ING Groep N.V. (INGVF) Exchange: PINK
Data as of May 3, 2024
$17.19 ($1.04) 6.41%
ING Groep N.V. - Daily Information
Click for more stock information on ING Groep N.V..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.19 |
| Previous Close | $17.19 |
| High | $17.19 |
| Low | $17.19 |
| Adjusted Open | $17.19 |
| Previous Adjusted Close | $17.19 |
| Adjusted High | $17.19 |
| Adjusted Low | $17.19 |
About ING Groep N.V. (INGVF)
No Description Available
Invest in ING Groep N.V. (INGVF)
Historical Stock Data for ING Groep N.V. (INGVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 187 |
| 2024-05-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 874,928 |
| 2024-05-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-04-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-04-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-04-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-04-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-04-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2024-04-23 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2024-04-22 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2024-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 804,377 |
| 2024-04-18 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2024-04-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 0 |
| 2024-04-16 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 91 |
| 2024-04-15 | $16.15 | $16.15 | $16.15 | $16.15 | $15.38 | 166 |
| 2024-04-12 | $16.44 | $16.44 | $16.44 | $16.44 | $15.66 | 0 |
| 2024-04-11 | $16.44 | $16.44 | $16.44 | $16.44 | $15.66 | 500 |
| 2024-04-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.86 | 0 |
| 2024-04-09 | $17.12 | $17.12 | $17.12 | $17.12 | $16.30 | 300,990 |
| 2024-04-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.16 | 100 |
| 2024-04-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.16 | 0 |
| 2024-04-04 | $16.66 | $16.66 | $16.66 | $16.66 | $15.86 | 206 |
| 2024-04-03 | $16.56 | $16.56 | $16.56 | $16.56 | $15.77 | 4,930 |
| 2024-04-02 | $16.56 | $16.56 | $16.56 | $16.56 | $15.77 | 0 |
| 2024-04-01 | $16.56 | $16.56 | $16.56 | $16.56 | $15.77 | 0 |
| 2024-03-28 | $16.56 | $16.56 | $16.56 | $16.56 | $15.77 | 4,930 |
| 2024-03-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 0 |
| 2024-03-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 516 |
| 2024-03-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.00 | 0 |
| 2024-03-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.00 | 15 |
| 2024-03-21 | $16.24 | $16.24 | $15.75 | $15.75 | $15.00 | 1,782 |
| 2024-03-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 0 |
| 2024-03-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 0 |
| 2024-03-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 400 |
| 2024-03-15 | $15.42 | $15.42 | $15.06 | $15.25 | $14.52 | 4,792 |
| 2024-03-14 | $15.58 | $15.58 | $15.58 | $15.58 | $14.83 | 1,985 |
| 2024-03-13 | $15.58 | $15.58 | $15.58 | $15.58 | $14.84 | 1,985 |
| 2024-03-12 | $14.59 | $14.59 | $14.59 | $14.59 | $13.89 | 1,900 |
| 2024-03-11 | $14.59 | $14.59 | $14.59 | $14.59 | $13.89 | 1,900 |
| 2024-03-08 | $14.59 | $14.59 | $14.59 | $14.59 | $13.89 | 1 |
| 2024-03-07 | $14.55 | $14.59 | $14.54 | $14.59 | $13.89 | 1,631 |
| 2024-03-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 0 |
| 2024-03-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 15 |
| 2024-03-04 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 0 |
| 2024-03-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 0 |
| 2024-02-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 0 |
| 2024-02-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 0 |
| 2024-02-27 | $13.79 | $13.79 | $13.79 | $13.79 | $13.13 | 690 |
| 2024-02-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.28 | 0 |
| 2024-02-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-02-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,431 |
| 2024-02-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2024-02-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 71 |
| 2024-02-16 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2024-02-15 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 5,800 |
| 2024-02-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 694 |
| 2024-02-13 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 12,000 |
| 2024-02-12 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1 |
| 2024-02-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 4,519 |
| 2024-02-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2024-02-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2024-02-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2024-02-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2024-02-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 10,650 |
| 2024-02-01 | $14.00 | $14.00 | $13.33 | $13.45 | $13.45 | 400 |
| 2024-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-01-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 160,000 |
| 2024-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 75 |
| 2024-01-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 401,139 |
| 2024-01-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-01-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200,000 |
| 2024-01-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5 |
| 2024-01-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-01-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,788 |
| 2024-01-17 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-01-16 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-01-12 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-01-11 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 63 |
| 2024-01-10 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 204 |
| 2024-01-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 88 |
| 2024-01-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-01-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-01-04 | $14.39 | $14.39 | $14.36 | $14.36 | $14.36 | 1,000 |
| 2024-01-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1,102 |
| 2024-01-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-12-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-12-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 66 |
| 2023-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-12-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 3 |
| 2023-12-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-12-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 4,826 |
| 2023-12-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 894 |
| 2023-12-19 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1,000 |
| 2023-12-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 4,860 |
| 2023-12-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2023-12-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 4,874 |
| 2023-12-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-12-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 317,200 |
| 2023-12-11 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 317,200 |
| 2023-12-08 | $14.48 | $14.54 | $14.48 | $14.54 | $14.54 | 315,329 |
| 2023-12-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 104 |
| 2023-12-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 56 |
| 2023-12-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-12-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-12-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-30 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-29 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 56 |
| 2023-11-27 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-24 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-22 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 165,215 |
| 2023-11-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-20 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-11-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 108 |
| 2023-11-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 891 |
| 2023-11-15 | $13.56 | $14.04 | $13.27 | $14.04 | $14.04 | 2,964 |
| 2023-11-14 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 170,321 |
| 2023-11-13 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2023-11-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 166,466 |
| 2023-11-09 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-11-08 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-11-07 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 7 |
| 2023-11-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-11-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,000,006 |
| 2023-11-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-11-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-10-31 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-10-30 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,170,108 |
| 2023-10-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,870,022 |
| 2023-10-26 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2023-10-25 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 58 |
| 2023-10-24 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2023-10-23 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 158,960 |
| 2023-10-20 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 337,790 |
| 2023-10-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 656,000 |
| 2023-10-18 | $13.11 | $13.12 | $13.11 | $13.12 | $13.12 | 967,329 |
| 2023-10-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-10-16 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-10-13 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 2,269 |
| 2023-10-12 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-10-11 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-10-10 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 1,482 |
| 2023-10-09 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2023-10-06 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2023-10-05 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 310 |
| 2023-10-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-10-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 2,640 |
| 2023-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-09-29 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2023-09-28 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 169 |
| 2023-09-27 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 5,376 |
| 2023-09-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 600,000 |
| 2023-09-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 54 |
| 2023-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 36 |
| 2023-09-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 400,100 |
| 2023-09-13 | $13.40 | $13.64 | $13.40 | $13.40 | $13.40 | 4,968 |
| 2023-09-12 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 10,650 |
| 2023-09-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2023-09-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 315 |
| 2023-09-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 464 |
| 2023-09-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 7,011 |
| 2023-09-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-09-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-08-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-08-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,000 |
| 2023-08-29 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2023-08-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 200,000 |
| 2023-08-25 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 2,921 |
| 2023-08-24 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2023-08-23 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1,327 |
| 2023-08-22 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 462 |
| 2023-08-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-08-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1 |
| 2023-08-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 37 |
| 2023-08-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 180 |
| 2023-08-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 996 |
| 2023-08-14 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-08-11 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 200,000 |
| 2023-08-10 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-08-09 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-08-08 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 23 |
| 2023-08-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 195 |
| 2023-08-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.30 | 1,000 |
| 2023-08-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-08-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-08-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 563 |
| 2023-07-31 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-07-28 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-07-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-07-26 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-07-25 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 3,617 |
| 2023-07-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-07-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 2,000 |
| 2023-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 217 |
| 2023-07-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-07-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 267 |
| 2023-07-13 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-07-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1,000 |
| 2023-07-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,000 |
| 2023-07-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 732 |
| 2023-07-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-30 | $13.52 | $13.52 | $13.49 | $13.49 | $13.49 | 2,200 |
| 2023-06-29 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3,010 |
| 2023-06-28 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-06-27 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 20 |
| 2023-06-26 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-06-23 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-06-22 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 870 |
| 2023-06-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 214 |
| 2023-06-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-06-16 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-06-15 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-06-14 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-06-13 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1,014 |
| 2023-06-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-06-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-06-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,030 |
| 2023-06-07 | $12.80 | $12.85 | $12.80 | $12.85 | $12.85 | 34,953 |
| 2023-06-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-06-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 50 |
| 2023-06-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 62 |
| 2023-06-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 401 |
| 2023-05-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,295 |
| 2023-05-30 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-05-26 | $12.93 | $12.93 | $12.86 | $12.86 | $12.86 | 1,295 |
| 2023-05-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 8 |
| 2023-05-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 6,255 |
| 2023-05-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 59 |
| 2023-05-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,329 |
| 2023-05-19 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1,951 |
| 2023-05-18 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 217 |
| 2023-05-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 297 |
| 2023-05-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 77 |
| 2023-05-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-05-12 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1 |
| 2023-05-11 | $12.27 | $12.56 | $12.27 | $12.56 | $12.56 | 1,009 |
| 2023-05-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2023-05-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 212 |
| 2023-05-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 264 |
| 2023-05-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-05-04 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 218,669 |
| 2023-05-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-05-02 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 218,669 |
| 2023-05-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 82 |
| 2023-04-28 | $12.20 | $12.20 | $12.18 | $12.18 | $12.18 | 1,368 |
| 2023-04-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,573 |
| 2023-04-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-04-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.34 | 711 |
| 2023-04-24 | $12.72 | $12.72 | $12.72 | $12.72 | $11.90 | 0 |
| 2023-04-21 | $12.72 | $12.72 | $12.72 | $12.72 | $11.90 | 0 |
| 2023-04-20 | $12.72 | $12.72 | $12.72 | $12.72 | $11.90 | 1 |
| 2023-04-19 | $12.72 | $12.72 | $12.72 | $12.72 | $11.90 | 800 |
| 2023-04-18 | $12.72 | $12.72 | $12.72 | $12.72 | $11.90 | 9,265 |
| 2023-04-17 | $12.72 | $12.72 | $12.72 | $12.72 | $11.91 | 488 |
| 2023-04-14 | $12.78 | $12.78 | $12.78 | $12.78 | $11.96 | 2,251 |
| 2023-04-13 | $12.69 | $12.69 | $12.69 | $12.69 | $11.87 | 0 |
| 2023-04-12 | $12.53 | $12.69 | $12.53 | $12.69 | $11.87 | 5,516 |
| 2023-04-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.34 | 0 |
| 2023-04-10 | $12.11 | $12.11 | $12.11 | $12.11 | $11.34 | 0 |
| 2023-04-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.34 | 149 |
| 2023-04-05 | $12.11 | $12.11 | $12.11 | $12.11 | $11.34 | 5 |
| 2023-04-04 | $12.17 | $12.24 | $12.11 | $12.11 | $11.34 | 1,832 |
| 2023-04-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 99 |
| 2023-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 0 |
| 2023-03-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 0 |
| 2023-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 69 |
| 2023-03-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,188 |
| 2023-03-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 340 |
| 2023-03-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 244 |
| 2023-03-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 175 |
| 2023-03-22 | $12.00 | $12.00 | $11.82 | $11.82 | $11.82 | 287 |
| 2023-03-21 | $11.98 | $11.98 | $11.89 | $11.89 | $11.89 | 438 |
| 2023-03-20 | $11.17 | $11.32 | $11.10 | $11.10 | $11.10 | 2,507 |
| 2023-03-17 | $11.32 | $11.39 | $11.09 | $11.16 | $11.16 | 1,408,110 |
| 2023-03-16 | $11.46 | $11.86 | $11.46 | $11.57 | $11.57 | 2,286 |
| 2023-03-15 | $11.47 | $11.47 | $11.40 | $11.40 | $11.40 | 918 |
| 2023-03-14 | $12.90 | $12.96 | $12.67 | $12.67 | $12.67 | 402,988 |
| 2023-03-13 | $12.46 | $12.72 | $12.46 | $12.48 | $12.48 | 201,034 |
| 2023-03-10 | $13.10 | $13.25 | $13.04 | $13.04 | $13.04 | 2,139 |
| 2023-03-09 | $13.86 | $13.86 | $13.61 | $13.61 | $13.61 | 101,335 |
| 2023-03-08 | $14.14 | $14.14 | $13.70 | $13.70 | $13.70 | 1,914 |
| 2023-03-07 | $14.25 | $14.25 | $14.24 | $14.24 | $14.24 | 777 |
| 2023-03-06 | $14.13 | $14.57 | $14.10 | $14.57 | $14.57 | 9,001 |
| 2023-03-03 | $14.42 | $14.44 | $14.09 | $14.44 | $14.44 | 1,819 |
| 2023-03-02 | $13.84 | $14.02 | $13.79 | $14.02 | $14.02 | 2,293 |
| 2023-03-01 | $14.25 | $14.25 | $13.90 | $13.92 | $13.92 | 303,916 |
| 2023-02-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 675 |
| 2023-02-27 | $13.96 | $14.03 | $13.88 | $14.03 | $14.03 | 1,190 |
| 2023-02-24 | $13.65 | $13.77 | $13.65 | $13.76 | $13.76 | 1,660 |
| 2023-02-23 | $13.46 | $14.05 | $13.46 | $14.05 | $14.05 | 601,760 |
| 2023-02-22 | $13.55 | $13.84 | $13.55 | $13.84 | $13.84 | 1,133 |
| 2023-02-21 | $13.92 | $14.16 | $13.83 | $14.14 | $14.14 | 4,940 |
| 2023-02-17 | $14.10 | $14.26 | $13.92 | $13.92 | $13.92 | 90,596 |
| 2023-02-16 | $14.18 | $14.37 | $14.01 | $14.37 | $14.37 | 3,405 |
| 2023-02-15 | $14.04 | $14.04 | $13.73 | $13.73 | $13.73 | 1,110 |
| 2023-02-14 | $14.02 | $14.22 | $14.02 | $14.22 | $14.22 | 1,591 |
| 2023-02-13 | $13.87 | $14.24 | $13.87 | $13.92 | $13.92 | 2,037 |
| 2023-02-10 | $13.95 | $14.24 | $13.58 | $14.09 | $14.09 | 3,007 |
| 2023-02-09 | $14.28 | $14.31 | $13.99 | $13.99 | $13.99 | 2,351 |
| 2023-02-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 581 |
| 2023-02-07 | $13.30 | $13.45 | $13.30 | $13.45 | $13.45 | 200,690 |
| 2023-02-06 | $13.00 | $13.00 | $12.85 | $12.93 | $12.93 | 1,459 |
| 2023-02-03 | $13.66 | $13.83 | $13.23 | $13.81 | $13.81 | 3,057 |
| 2023-02-02 | $13.88 | $14.08 | $13.74 | $13.74 | $13.74 | 717,293 |
| 2023-02-01 | $14.49 | $14.80 | $14.49 | $14.79 | $14.79 | 3,476 |
| 2023-01-31 | $14.21 | $14.40 | $14.21 | $14.23 | $14.23 | 2,444 |
| 2023-01-30 | $14.32 | $14.35 | $14.12 | $14.35 | $14.35 | 1,850 |
| 2023-01-27 | $14.30 | $14.30 | $14.07 | $14.07 | $14.07 | 1,248 |
| 2023-01-26 | $14.28 | $14.34 | $14.02 | $14.04 | $14.04 | 2,270 |
| 2023-01-25 | $14.03 | $14.03 | $13.81 | $13.81 | $13.81 | 5,084 |
| 2023-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 9,748 |
| 2023-01-23 | $13.70 | $13.85 | $13.52 | $13.53 | $13.53 | 2,398 |
| 2023-01-20 | $13.20 | $13.51 | $13.20 | $13.20 | $13.20 | 4,179 |
| 2023-01-19 | $13.31 | $13.31 | $13.00 | $13.01 | $13.01 | 2,759 |
| 2023-01-18 | $13.29 | $13.39 | $13.09 | $13.39 | $13.39 | 3,085 |
| 2023-01-17 | $13.74 | $13.74 | $13.27 | $13.59 | $13.59 | 6,098 |
| 2023-01-13 | $13.73 | $13.73 | $13.51 | $13.72 | $13.72 | 3,168 |
| 2023-01-12 | $13.54 | $13.54 | $13.42 | $13.42 | $13.42 | 2,924 |
| 2023-01-11 | $13.23 | $13.25 | $13.23 | $13.25 | $13.25 | 675 |
| 2023-01-10 | $13.22 | $13.22 | $13.19 | $13.19 | $13.19 | 6,976 |
| 2023-01-09 | $13.32 | $13.38 | $13.06 | $13.07 | $13.07 | 6,027 |
| 2023-01-06 | $13.05 | $13.07 | $13.05 | $13.07 | $13.07 | 1,922 |
| 2023-01-05 | $13.02 | $13.02 | $12.68 | $12.97 | $12.89 | 1,201,397 |
| 2023-01-04 | $13.09 | $13.17 | $12.79 | $13.13 | $13.05 | 7,394 |
| 2023-01-03 | $12.70 | $12.70 | $12.48 | $12.48 | $12.39 | 2,971 |
| 2022-12-30 | $12.33 | $12.35 | $12.05 | $12.35 | $12.35 | 1,474 |
| 2022-12-29 | $12.32 | $12.32 | $12.13 | $12.13 | $12.13 | 901 |
| 2022-12-28 | $11.93 | $12.35 | $11.93 | $12.18 | $12.18 | 130,130 |
| 2022-12-27 | $12.02 | $12.55 | $12.02 | $12.03 | $12.03 | 4,313 |
| 2022-12-23 | $12.48 | $12.59 | $12.48 | $12.59 | $12.59 | 1,762 |
| 2022-12-22 | $12.60 | $12.60 | $12.57 | $12.59 | $12.59 | 1,879 |
| 2022-12-21 | $12.54 | $12.54 | $11.97 | $11.99 | $11.99 | 2,381 |
| 2022-12-20 | $11.85 | $12.34 | $11.82 | $11.82 | $11.82 | 2,298 |
| 2022-12-19 | $11.93 | $12.10 | $11.82 | $12.09 | $12.09 | 9,050 |
| 2022-12-16 | $11.89 | $12.11 | $11.83 | $11.83 | $11.83 | 5,444 |
| 2022-12-15 | $11.81 | $11.95 | $11.63 | $11.65 | $11.65 | 10,124 |
| 2022-12-14 | $12.03 | $12.25 | $11.87 | $11.87 | $11.87 | 2,094 |
| 2022-12-13 | $12.24 | $12.36 | $12.05 | $12.06 | $12.06 | 1,461 |
| 2022-12-12 | $11.99 | $11.99 | $11.80 | $11.80 | $11.80 | 4,741 |
| 2022-12-09 | $11.83 | $12.12 | $11.83 | $11.97 | $11.97 | 4,639 |
| 2022-12-08 | $11.87 | $11.87 | $11.67 | $11.71 | $11.71 | 18,457 |
| 2022-12-07 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 3,553 |
| 2022-12-06 | $11.68 | $12.00 | $11.60 | $12.00 | $12.00 | 2,534 |
| 2022-12-05 | $11.98 | $12.21 | $11.85 | $11.85 | $11.85 | 12,850 |
| 2022-12-02 | $12.22 | $12.22 | $11.69 | $11.70 | $11.70 | 6,327 |
| 2022-12-01 | $12.32 | $12.32 | $11.81 | $11.81 | $11.81 | 6,419 |
| 2022-11-30 | $12.06 | $12.06 | $11.99 | $11.99 | $11.99 | 494 |
| 2022-11-29 | $11.96 | $12.08 | $11.91 | $11.91 | $11.91 | 153,084 |
| 2022-11-28 | $12.13 | $12.13 | $11.97 | $12.04 | $12.04 | 4,432 |
| 2022-11-25 | $11.90 | $12.13 | $11.90 | $12.13 | $12.13 | 4,204 |
| 2022-11-23 | $11.81 | $11.98 | $11.80 | $11.80 | $11.80 | 4,761 |
| 2022-11-22 | $11.73 | $11.81 | $11.73 | $11.81 | $11.81 | 1,887 |
| 2022-11-21 | $11.77 | $11.77 | $11.52 | $11.53 | $11.53 | 6,279 |
| 2022-11-18 | $11.96 | $11.96 | $11.54 | $11.55 | $11.55 | 152,775 |
| 2022-11-17 | $11.20 | $11.77 | $11.20 | $11.22 | $11.22 | 5,041 |
| 2022-11-16 | $11.40 | $11.74 | $11.40 | $11.40 | $11.40 | 4,124 |
| 2022-11-15 | $11.77 | $11.77 | $11.28 | $11.50 | $11.50 | 2,000,670 |
| 2022-11-14 | $11.79 | $11.79 | $11.44 | $11.44 | $11.44 | 11,934 |
| 2022-11-11 | $11.07 | $11.68 | $11.00 | $11.08 | $11.08 | 409,302 |
| 2022-11-10 | $10.88 | $11.48 | $10.88 | $10.88 | $10.88 | 1,937 |
| 2022-11-09 | $11.16 | $11.16 | $10.70 | $10.70 | $10.70 | 4,162 |
| 2022-11-08 | $10.96 | $10.96 | $10.89 | $10.92 | $10.92 | 23,867 |
| 2022-11-07 | $11.23 | $11.28 | $10.91 | $11.24 | $11.24 | 13,452 |
| 2022-11-04 | $10.59 | $11.01 | $10.59 | $10.67 | $10.67 | 4,576 |
| 2022-11-03 | $10.20 | $10.67 | $10.20 | $10.26 | $10.26 | 9,080 |
| 2022-11-02 | $9.56 | $10.00 | $9.56 | $9.57 | $9.57 | 6,725 |
| 2022-11-01 | $9.80 | $10.15 | $9.80 | $9.80 | $9.80 | 1,582 |
| 2022-10-31 | $9.73 | $10.02 | $9.56 | $9.56 | $9.56 | 15,218 |
| 2022-10-28 | $9.56 | $10.16 | $9.56 | $9.56 | $9.56 | 14,595 |
| 2022-10-27 | $9.60 | $10.00 | $9.60 | $9.61 | $9.61 | 9,518 |
| 2022-10-26 | $9.79 | $9.98 | $9.63 | $9.63 | $9.63 | 3,668 |
| 2022-10-25 | $9.63 | $9.90 | $9.63 | $9.74 | $9.74 | 3,190 |
| 2022-10-24 | $9.38 | $9.92 | $9.38 | $9.40 | $9.40 | 15,070 |
| 2022-10-21 | $9.28 | $9.53 | $9.22 | $9.22 | $9.22 | 6,232 |
| 2022-10-20 | $9.15 | $9.61 | $9.15 | $9.55 | $9.55 | 3,981 |
| 2022-10-19 | $9.02 | $9.40 | $9.01 | $9.01 | $9.01 | 7,541 |
| 2022-10-18 | $9.20 | $9.50 | $9.18 | $9.19 | $9.19 | 3,255 |
| 2022-10-17 | $8.91 | $9.40 | $8.91 | $9.37 | $9.37 | 8,770 |
| 2022-10-14 | $9.07 | $9.24 | $8.88 | $9.13 | $9.13 | 5,366 |
| 2022-10-13 | $8.74 | $9.00 | $8.51 | $8.60 | $8.60 | 7,211 |
| 2022-10-12 | $8.34 | $8.70 | $8.34 | $8.34 | $8.34 | 30,713 |
| 2022-10-11 | $8.46 | $8.94 | $8.33 | $8.33 | $8.33 | 5,619 |
| 2022-10-10 | $8.44 | $8.81 | $8.44 | $8.81 | $8.81 | 8,345 |
| 2022-10-07 | $8.59 | $8.95 | $8.45 | $8.50 | $8.50 | 12,185 |
| 2022-10-06 | $8.70 | $9.06 | $8.70 | $9.06 | $9.06 | 9,371 |
| 2022-10-05 | $9.03 | $9.24 | $8.90 | $8.90 | $8.90 | 6,761 |
| 2022-10-04 | $9.09 | $9.42 | $9.07 | $9.09 | $9.09 | 3,531 |
| 2022-10-03 | $8.53 | $8.91 | $8.53 | $8.77 | $8.77 | 16,612 |
| 2022-09-30 | $8.34 | $8.71 | $8.26 | $8.30 | $8.30 | 6,100 |
| 2022-09-29 | $8.48 | $8.57 | $8.09 | $8.15 | $8.15 | 6,391 |
| 2022-09-28 | $8.04 | $8.04 | $8.00 | $8.04 | $8.04 | 4,611 |
| 2022-09-27 | $8.41 | $8.74 | $8.39 | $8.39 | $8.39 | 6,406 |
| 2022-09-26 | $8.98 | $8.99 | $8.75 | $8.77 | $8.77 | 14,858 |
| 2022-09-23 | $9.28 | $9.28 | $8.88 | $8.88 | $8.88 | 6,842 |
| 2022-09-22 | $9.35 | $9.81 | $9.35 | $9.40 | $9.40 | 5,411 |
| 2022-09-21 | $9.45 | $9.76 | $9.40 | $9.40 | $9.40 | 5,411 |
| 2022-09-20 | $9.60 | $9.95 | $9.58 | $9.58 | $9.58 | 2,916 |
| 2022-09-19 | $9.86 | $9.87 | $9.48 | $9.75 | $9.75 | 23,893 |
| 2022-09-16 | $9.50 | $9.96 | $9.49 | $9.51 | $9.51 | 4,063 |
| 2022-09-15 | $9.60 | $10.08 | $9.57 | $9.57 | $9.57 | 4,488 |
| 2022-09-14 | $9.48 | $9.53 | $9.45 | $9.53 | $9.53 | 4,415 |
| 2022-09-13 | $9.48 | $9.49 | $9.33 | $9.33 | $9.33 | 1,056 |
| 2022-09-12 | $9.48 | $9.70 | $9.43 | $9.43 | $9.43 | 4,760 |
| 2022-09-09 | $8.99 | $9.24 | $8.89 | $9.24 | $9.24 | 6,358 |
| 2022-09-08 | $8.53 | $9.00 | $8.53 | $8.71 | $8.71 | 6,887 |
| 2022-09-07 | $8.32 | $8.76 | $8.32 | $8.76 | $8.76 | 1,687 |
| 2022-09-06 | $8.40 | $8.71 | $8.34 | $8.34 | $8.34 | 16,469 |
| 2022-09-02 | $8.81 | $8.94 | $8.53 | $8.94 | $8.94 | 32,487 |
| 2022-09-01 | $8.51 | $8.70 | $8.35 | $8.35 | $8.35 | 21,335 |
| 2022-08-31 | $8.64 | $8.90 | $8.64 | $8.71 | $8.71 | 5,400 |
| 2022-08-30 | $8.75 | $8.99 | $8.69 | $8.69 | $8.69 | 9,286 |
| 2022-08-29 | $8.80 | $8.82 | $8.60 | $8.63 | $8.63 | 9,999 |
| 2022-08-26 | $9.08 | $9.08 | $8.68 | $8.68 | $8.68 | 3,940 |
| 2022-08-25 | $9.02 | $9.03 | $8.67 | $8.67 | $8.67 | 3,949 |
| 2022-08-24 | $8.69 | $8.98 | $8.69 | $8.79 | $8.79 | 1,725 |
| 2022-08-23 | $8.82 | $9.11 | $8.78 | $8.78 | $8.78 | 2,924 |
| 2022-08-22 | $8.87 | $8.90 | $8.70 | $8.70 | $8.70 | 10,796 |
| 2022-08-19 | $9.26 | $9.26 | $9.17 | $9.26 | $9.26 | 8,337 |
| 2022-08-18 | $9.32 | $9.47 | $9.28 | $9.30 | $9.30 | 3,872 |
| 2022-08-17 | $9.38 | $9.62 | $9.29 | $9.29 | $9.29 | 2,061 |
| 2022-08-16 | $9.52 | $9.83 | $9.51 | $9.83 | $9.83 | 2,589 |
| 2022-08-15 | $9.72 | $9.79 | $9.45 | $9.45 | $9.45 | 5,886 |
| 2022-08-12 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,983 |
| 2022-08-11 | $9.89 | $9.93 | $9.48 | $9.69 | $9.69 | 5,739 |
| 2022-08-10 | $9.76 | $9.76 | $9.49 | $9.69 | $9.69 | 2,624 |
| 2022-08-09 | $9.36 | $9.71 | $9.30 | $9.71 | $9.71 | 2,419 |
| 2022-08-08 | $9.77 | $9.77 | $9.45 | $9.45 | $9.45 | 9,734 |
| 2022-08-05 | $9.28 | $9.81 | $9.28 | $9.39 | $9.39 | 16,649 |
| 2022-08-04 | $9.28 | $9.66 | $9.28 | $9.66 | $9.49 | 4,637 |
| 2022-08-03 | $9.58 | $9.80 | $9.51 | $9.51 | $9.34 | 4,548 |
| 2022-08-02 | $9.58 | $9.80 | $9.49 | $9.49 | $9.31 | 2,315 |
| 2022-08-01 | $9.49 | $9.80 | $9.47 | $9.47 | $9.30 | 12,816 |
| 2022-07-29 | $9.46 | $9.83 | $9.46 | $9.53 | $9.35 | 8,986 |
| 2022-07-28 | $9.49 | $9.66 | $9.36 | $9.42 | $9.25 | 8,923 |
| 2022-07-27 | $9.25 | $9.25 | $9.04 | $9.04 | $8.87 | 3,998 |
| 2022-07-26 | $9.06 | $9.56 | $9.06 | $9.29 | $9.12 | 17,562 |
| 2022-07-25 | $9.39 | $9.70 | $9.16 | $9.22 | $9.05 | 8,869 |
| 2022-07-22 | $9.15 | $9.34 | $9.13 | $9.13 | $8.97 | 24,585 |
| 2022-07-21 | $9.08 | $9.41 | $9.08 | $9.15 | $8.98 | 2,420 |
| 2022-07-20 | $9.06 | $9.11 | $9.06 | $9.11 | $8.94 | 5,168 |
| 2022-07-19 | $9.07 | $9.39 | $9.04 | $9.09 | $8.92 | 8,420 |
| 2022-07-18 | $8.86 | $9.14 | $8.73 | $9.12 | $8.95 | 14,895 |
| 2022-07-15 | $8.68 | $8.87 | $8.59 | $8.66 | $8.51 | 21,553 |
| 2022-07-14 | $8.71 | $8.72 | $8.53 | $8.54 | $8.38 | 2,156 |
| 2022-07-13 | $8.99 | $9.20 | $8.99 | $9.01 | $8.85 | 2,566 |
| 2022-07-12 | $9.21 | $9.38 | $9.18 | $9.38 | $9.21 | 4,891 |
| 2022-07-11 | $9.29 | $9.40 | $9.23 | $9.23 | $9.06 | 4,316 |
| 2022-07-08 | $9.48 | $9.52 | $9.44 | $9.48 | $9.31 | 5,456 |
| 2022-07-07 | $9.46 | $9.48 | $9.28 | $9.47 | $9.30 | 2,461 |
| 2022-07-06 | $9.10 | $9.39 | $8.95 | $9.39 | $9.22 | 4,807 |
| 2022-07-05 | $9.55 | $9.56 | $9.15 | $9.15 | $8.98 | 14,179 |
| 2022-07-01 | $9.64 | $9.99 | $9.57 | $9.59 | $9.41 | 11,086 |
| 2022-06-30 | $9.49 | $10.08 | $9.49 | $9.64 | $9.46 | 5,030 |
| 2022-06-29 | $10.00 | $10.32 | $9.94 | $9.94 | $9.76 | 14,738 |
| 2022-06-28 | $10.28 | $10.58 | $10.06 | $10.58 | $10.38 | 21,846 |
| 2022-06-27 | $10.19 | $10.69 | $10.18 | $10.69 | $10.50 | 24,416 |
| 2022-06-24 | $10.40 | $10.49 | $10.02 | $10.08 | $9.90 | 5,892 |
| 2022-06-23 | $10.00 | $10.43 | $9.95 | $9.95 | $9.77 | 5,585 |
| 2022-06-22 | $10.31 | $10.90 | $10.31 | $10.40 | $10.21 | 1,738 |
| 2022-06-21 | $10.37 | $10.87 | $10.34 | $10.34 | $10.15 | 7,179 |
| 2022-06-17 | $10.02 | $10.39 | $9.90 | $9.95 | $9.77 | 6,189 |
| 2022-06-16 | $10.08 | $10.15 | $9.96 | $10.00 | $9.81 | 409,726 |
| 2022-06-15 | $10.08 | $10.77 | $9.95 | $10.76 | $10.56 | 9,340 |
| 2022-06-14 | $10.03 | $10.21 | $9.84 | $9.84 | $9.66 | 26,418 |
| 2022-06-13 | $9.96 | $9.97 | $9.55 | $9.55 | $9.38 | 18,498 |
| 2022-06-10 | $10.18 | $10.49 | $10.01 | $10.01 | $9.83 | 3,902 |
| 2022-06-09 | $10.84 | $11.05 | $10.61 | $10.61 | $10.42 | 5,842 |
| 2022-06-08 | $11.03 | $11.45 | $10.96 | $11.45 | $11.24 | 934 |
| 2022-06-07 | $10.84 | $11.21 | $10.79 | $10.92 | $10.72 | 3,249 |
| 2022-06-06 | $11.34 | $11.38 | $10.96 | $10.96 | $10.76 | 13,559 |
| 2022-06-03 | $11.24 | $11.24 | $10.94 | $10.97 | $10.77 | 13,306 |
| 2022-06-02 | $11.08 | $11.35 | $11.08 | $11.35 | $11.14 | 12,676 |
| 2022-06-01 | $11.15 | $11.25 | $10.95 | $10.99 | $10.79 | 6,205 |
| 2022-05-31 | $11.33 | $11.46 | $11.17 | $11.46 | $11.25 | 8,378 |
| 2022-05-27 | $11.03 | $11.06 | $10.79 | $10.79 | $10.59 | 4,293 |
| 2022-05-26 | $10.78 | $10.96 | $10.67 | $10.96 | $10.76 | 7,243 |
| 2022-05-25 | $10.44 | $10.70 | $10.44 | $10.51 | $10.32 | 5,263 |
| 2022-05-24 | $10.43 | $10.63 | $10.38 | $10.47 | $10.28 | 17,835 |
| 2022-05-23 | $10.36 | $10.57 | $10.26 | $10.36 | $10.17 | 5,971 |
| 2022-05-20 | $10.25 | $10.25 | $9.75 | $9.75 | $9.57 | 4,979 |
| 2022-05-19 | $10.10 | $10.18 | $9.74 | $10.18 | $10.00 | 4,753 |
| 2022-05-18 | $9.93 | $10.19 | $9.71 | $9.76 | $9.58 | 5,645 |
| 2022-05-17 | $9.88 | $10.28 | $9.83 | $10.28 | $10.09 | 2,804 |
| 2022-05-16 | $9.77 | $9.89 | $9.40 | $9.45 | $9.28 | 9,178 |
| 2022-05-13 | $9.60 | $9.80 | $9.54 | $9.58 | $9.40 | 20,619 |
| 2022-05-12 | $9.18 | $9.33 | $9.05 | $9.05 | $8.88 | 8,977 |
| 2022-05-11 | $9.38 | $9.41 | $9.15 | $9.36 | $9.19 | 4,327 |
| 2022-05-10 | $9.31 | $9.41 | $9.07 | $9.13 | $8.97 | 6,830 |
| 2022-05-09 | $9.25 | $9.35 | $8.99 | $8.99 | $8.60 | 14,028 |
| 2022-05-06 | $9.07 | $9.36 | $9.07 | $9.07 | $8.67 | 6,309 |
| 2022-05-05 | $9.81 | $9.81 | $9.39 | $9.42 | $9.01 | 8,866 |
| 2022-05-04 | $9.79 | $9.79 | $9.37 | $9.37 | $8.96 | 4,532 |
| 2022-05-03 | $9.55 | $9.92 | $9.55 | $9.59 | $9.17 | 5,463 |
| 2022-05-02 | $9.33 | $9.63 | $9.32 | $9.49 | $9.07 | 16,135 |
| 2022-04-29 | $9.50 | $9.64 | $9.39 | $9.39 | $8.98 | 10,411 |
| 2022-04-28 | $9.39 | $9.66 | $9.31 | $9.46 | $9.05 | 4,246 |
| 2022-04-27 | $9.44 | $9.55 | $9.35 | $9.35 | $8.94 | 3,586 |
| 2022-04-26 | $9.96 | $10.09 | $9.79 | $10.01 | $9.14 | 12,221 |
| 2022-04-25 | $10.16 | $10.23 | $9.95 | $10.23 | $8.95 | 6,446 |
| 2022-04-22 | $10.45 | $10.47 | $10.26 | $10.26 | $8.98 | 4,541 |
| 2022-04-21 | $10.85 | $10.85 | $10.57 | $10.68 | $9.35 | 503,894 |
| 2022-04-20 | $10.71 | $10.71 | $10.43 | $10.43 | $9.13 | 114,296 |
| 2022-04-19 | $10.11 | $10.43 | $10.11 | $10.19 | $8.92 | 3,112 |
| 2022-04-18 | $10.54 | $10.54 | $9.93 | $10.53 | $9.21 | 10,878 |
| 2022-04-14 | $10.08 | $10.36 | $10.03 | $10.03 | $8.78 | 3,822 |
| 2022-04-13 | $9.89 | $10.29 | $9.89 | $9.98 | $8.73 | 5,389 |
| 2022-04-12 | $10.14 | $10.30 | $9.97 | $10.29 | $9.00 | 1,922 |
| 2022-04-11 | $10.51 | $10.51 | $10.05 | $10.09 | $8.83 | 4,063 |
| 2022-04-08 | $10.13 | $10.49 | $10.13 | $10.19 | $8.92 | 4,408 |
| 2022-04-07 | $10.13 | $10.28 | $9.94 | $9.94 | $8.70 | 2,325 |
| 2022-04-06 | $9.91 | $10.30 | $9.91 | $9.97 | $8.73 | 5,869 |
| 2022-04-05 | $10.38 | $10.66 | $10.35 | $10.38 | $9.08 | 2,855 |
| 2022-04-04 | $10.72 | $10.86 | $10.52 | $10.85 | $9.49 | 1,792 |
| 2022-04-01 | $10.45 | $10.81 | $10.45 | $10.80 | $9.45 | 1,987 |
| 2022-03-31 | $10.81 | $10.81 | $10.81 | $10.81 | $9.46 | 696 |
| 2022-03-30 | $10.78 | $11.06 | $10.69 | $10.69 | $9.36 | 3,874 |
| 2022-03-29 | $10.63 | $11.42 | $10.63 | $10.90 | $9.53 | 11,145 |
| 2022-03-28 | $10.10 | $10.48 | $10.10 | $10.42 | $9.12 | 2,434 |
| 2022-03-25 | $10.23 | $10.51 | $10.23 | $10.24 | $8.96 | 2,922 |
| 2022-03-24 | $10.48 | $10.55 | $10.23 | $10.24 | $8.96 | 2,922 |
| 2022-03-23 | $10.70 | $10.78 | $10.27 | $10.78 | $9.43 | 3,929 |
| 2022-03-22 | $10.90 | $10.92 | $10.65 | $10.92 | $9.56 | 4,408 |
| 2022-03-21 | $10.28 | $10.56 | $10.20 | $10.55 | $9.23 | 9,019 |
| 2022-03-18 | $10.18 | $10.63 | $10.18 | $10.22 | $8.94 | 4,713 |
| 2022-03-17 | $10.46 | $10.72 | $10.17 | $10.22 | $8.94 | 4,713 |
| 2022-03-16 | $10.30 | $10.91 | $10.29 | $10.32 | $9.03 | 5,406 |
| 2022-03-15 | $10.02 | $10.08 | $9.64 | $10.08 | $8.82 | 2,618 |
| 2022-03-14 | $10.09 | $10.09 | $9.74 | $9.74 | $8.52 | 902,112 |
| 2022-03-11 | $9.83 | $9.83 | $9.25 | $9.25 | $8.09 | 4,832 |
| 2022-03-10 | $10.26 | $10.26 | $10.00 | $10.14 | $8.87 | 1,734 |
| 2022-03-09 | $10.17 | $10.73 | $10.13 | $10.35 | $9.06 | 3,287 |
| 2022-03-08 | $9.37 | $9.79 | $9.25 | $9.49 | $8.30 | 4,901 |
| 2022-03-07 | $9.70 | $9.70 | $9.00 | $9.05 | $7.92 | 7,890 |
| 2022-03-04 | $10.07 | $10.07 | $9.66 | $9.66 | $8.45 | 254,027 |
| 2022-03-03 | $11.22 | $11.22 | $11.22 | $11.22 | $9.82 | 542 |
| 2022-03-02 | $10.82 | $11.15 | $10.82 | $11.15 | $9.75 | 846 |
| 2022-03-01 | $10.75 | $10.89 | $10.39 | $10.50 | $9.19 | 2,642 |
| 2022-02-28 | $11.83 | $12.11 | $11.46 | $11.46 | $10.03 | 1,725 |
| 2022-02-25 | $12.90 | $13.15 | $12.44 | $12.44 | $10.89 | 2,215 |
| 2022-02-24 | $12.61 | $12.88 | $12.46 | $12.73 | $11.14 | 3,212 |
| 2022-02-23 | $13.98 | $14.01 | $13.98 | $14.01 | $12.26 | 5,162 |
| 2022-02-22 | $14.18 | $14.21 | $13.73 | $13.73 | $12.02 | 1,435 |
| 2022-02-18 | $14.48 | $14.54 | $13.93 | $14.54 | $12.73 | 1,674 |
| 2022-02-17 | $14.56 | $14.74 | $14.56 | $14.74 | $12.90 | 3,668 |
| 2022-02-16 | $14.33 | $14.94 | $14.32 | $14.32 | $12.53 | 5,100 |
| 2022-02-15 | $14.91 | $14.91 | $14.56 | $14.56 | $12.74 | 5,900 |
| 2022-02-14 | $14.36 | $14.83 | $14.21 | $14.83 | $12.98 | 7,243 |
| 2022-02-11 | $15.35 | $15.46 | $14.77 | $14.77 | $12.92 | 2,097 |
| 2022-02-10 | $15.67 | $15.85 | $15.20 | $15.85 | $13.87 | 3,340 |
| 2022-02-09 | $15.70 | $16.12 | $15.54 | $16.12 | $14.10 | 2,105 |
| 2022-02-08 | $15.99 | $15.99 | $15.76 | $15.76 | $13.79 | 3,788 |
| 2022-02-07 | $15.45 | $15.54 | $15.10 | $15.54 | $13.60 | 1,969 |
| 2022-02-04 | $15.13 | $15.28 | $14.74 | $14.74 | $12.90 | 2,863 |
| 2022-02-03 | $15.08 | $15.38 | $14.73 | $15.32 | $13.40 | 5,333 |
| 2022-02-02 | $15.55 | $15.61 | $15.06 | $15.54 | $13.60 | 64,830 |
| 2022-02-01 | $14.52 | $15.15 | $14.52 | $15.15 | $13.25 | 5,576 |
| 2022-01-31 | $14.84 | $14.92 | $14.37 | $14.92 | $13.05 | 9,449 |
| 2022-01-28 | $14.57 | $14.72 | $14.53 | $14.69 | $12.86 | 3,293 |
| 2022-01-27 | $14.82 | $14.96 | $14.56 | $14.82 | $12.97 | 4,652 |
| 2022-01-26 | $15.09 | $15.21 | $14.80 | $14.97 | $13.10 | 123,807 |
| 2022-01-25 | $14.37 | $14.57 | $14.35 | $14.41 | $12.61 | 5,065 |
| 2022-01-24 | $14.25 | $14.30 | $14.06 | $14.15 | $12.38 | 17,062 |
| 2022-01-21 | $14.75 | $14.87 | $14.50 | $14.73 | $12.89 | 242,682 |
| 2022-01-20 | $15.04 | $15.08 | $15.01 | $15.06 | $13.18 | 3,014 |
| 2022-01-19 | $15.20 | $15.25 | $15.15 | $15.25 | $13.35 | 1,778 |
| 2022-01-18 | $15.38 | $15.39 | $15.15 | $15.36 | $13.44 | 11,153 |
| 2022-01-14 | $15.54 | $15.64 | $15.12 | $15.12 | $13.23 | 251,752 |
| 2022-01-13 | $15.08 | $15.69 | $15.08 | $15.67 | $13.71 | 3,730 |
| 2022-01-12 | $15.10 | $15.42 | $15.10 | $15.14 | $13.24 | 1,711 |
| 2022-01-11 | $15.00 | $15.00 | $14.95 | $15.00 | $13.12 | 4,765 |
| 2022-01-10 | $15.00 | $15.05 | $15.00 | $15.00 | $13.12 | 4,765 |
| 2022-01-07 | $14.54 | $14.88 | $14.54 | $14.65 | $12.82 | 2,892 |
| 2022-01-06 | $14.40 | $14.77 | $14.40 | $14.75 | $12.91 | 4,802 |
| 2022-01-05 | $14.74 | $14.74 | $14.35 | $14.35 | $12.56 | 12,216 |
| 2022-01-04 | $14.47 | $14.51 | $14.20 | $14.51 | $12.69 | 3,282 |
| 2022-01-03 | $14.29 | $14.29 | $13.85 | $13.85 | $12.12 | 3,767 |
| 2021-12-31 | $14.14 | $14.14 | $14.13 | $14.13 | $12.37 | 704 |
| 2021-12-30 | $14.01 | $14.09 | $14.01 | $14.09 | $12.33 | 2,314 |
| 2021-12-29 | $13.85 | $14.02 | $13.81 | $14.02 | $12.27 | 6,634 |
| 2021-12-28 | $13.73 | $14.08 | $13.72 | $14.08 | $12.32 | 2,547 |
| 2021-12-27 | $13.59 | $14.05 | $13.59 | $13.61 | $11.91 | 1,968 |
| 2021-12-23 | $13.90 | $14.12 | $13.60 | $14.12 | $12.36 | 13,439 |
| 2021-12-22 | $13.84 | $13.84 | $13.42 | $13.79 | $12.07 | 4,538 |
| 2021-12-21 | $13.84 | $13.87 | $13.31 | $13.86 | $12.13 | 4,919 |
| 2021-12-20 | $13.50 | $13.50 | $13.00 | $13.47 | $11.79 | 2,238 |
| 2021-12-17 | $13.58 | $13.64 | $13.23 | $13.23 | $11.57 | 3,525 |
| 2021-12-16 | $14.00 | $14.00 | $13.52 | $13.94 | $12.20 | 1,451 |
| 2021-12-15 | $13.80 | $13.80 | $13.40 | $13.40 | $11.72 | 2,639 |
| 2021-12-14 | $13.88 | $13.88 | $13.42 | $13.62 | $11.92 | 73,667 |
| 2021-12-13 | $13.53 | $13.86 | $13.41 | $13.86 | $12.13 | 22,096 |
| 2021-12-10 | $13.74 | $13.95 | $13.73 | $13.95 | $12.21 | 402,782 |
| 2021-12-09 | $14.22 | $14.22 | $13.81 | $14.03 | $12.28 | 1,735 |
| 2021-12-08 | $14.29 | $14.39 | $14.00 | $14.39 | $12.60 | 4,941 |
| 2021-12-07 | $14.48 | $14.48 | $14.21 | $14.34 | $12.55 | 3,535 |
| 2021-12-06 | $14.25 | $14.31 | $13.79 | $13.79 | $12.07 | 2,801 |
| 2021-12-03 | $13.70 | $14.08 | $13.70 | $13.98 | $12.24 | 4,427 |
| 2021-12-02 | $14.07 | $14.15 | $13.95 | $14.15 | $12.39 | 1,581 |
| 2021-12-01 | $14.13 | $14.24 | $13.75 | $13.75 | $12.03 | 4,316 |
| 2021-11-30 | $14.00 | $14.00 | $13.71 | $13.99 | $12.24 | 2,431 |
| 2021-11-29 | $13.59 | $13.95 | $13.59 | $13.95 | $12.20 | 106,649 |
| 2021-11-26 | $14.00 | $14.00 | $13.77 | $13.77 | $12.05 | 1,708 |
| 2021-11-24 | $14.53 | $14.71 | $14.53 | $14.71 | $12.88 | 1,249 |
| 2021-11-23 | $14.79 | $14.79 | $14.67 | $14.79 | $12.95 | 1,179 |
| 2021-11-22 | $14.83 | $14.83 | $14.67 | $14.80 | $12.95 | 2,241 |
| 2021-11-19 | $14.53 | $14.64 | $14.41 | $14.41 | $12.61 | 2,676 |
| 2021-11-18 | $15.19 | $15.20 | $14.95 | $14.95 | $13.08 | 1,595 |
| 2021-11-17 | $14.97 | $15.03 | $14.75 | $14.75 | $12.90 | 1,009 |
| 2021-11-16 | $15.00 | $15.06 | $15.00 | $15.06 | $13.18 | 1,167 |
| 2021-11-15 | $15.42 | $15.42 | $15.25 | $15.41 | $13.49 | 1,399 |
| 2021-11-12 | $15.27 | $15.27 | $15.12 | $15.18 | $13.28 | 1,644 |
| 2021-11-11 | $15.24 | $15.32 | $15.24 | $15.32 | $13.40 | 1,182 |
| 2021-11-10 | $15.30 | $15.34 | $15.15 | $15.29 | $13.38 | 8,319 |
| 2021-11-09 | $15.25 | $15.33 | $15.21 | $15.33 | $13.42 | 3,431 |
| 2021-11-08 | $15.39 | $15.39 | $15.14 | $15.14 | $13.25 | 1,377 |
| 2021-11-05 | $15.50 | $15.50 | $15.50 | $15.50 | $13.56 | 490 |
| 2021-11-04 | $15.77 | $15.77 | $15.50 | $15.50 | $13.56 | 2,979 |
| 2021-11-03 | $15.56 | $15.77 | $15.53 | $15.77 | $13.80 | 2,331 |
| 2021-11-02 | $15.44 | $15.53 | $15.44 | $15.53 | $13.59 | 1,509 |
| 2021-11-01 | $15.56 | $15.68 | $15.50 | $15.68 | $13.72 | 2,022 |
| 2021-10-29 | $15.27 | $15.36 | $14.84 | $15.26 | $13.35 | 3,674 |
| 2021-10-28 | $15.28 | $15.47 | $15.25 | $15.47 | $13.53 | 3,654 |
| 2021-10-27 | $15.11 | $15.39 | $15.11 | $15.22 | $13.31 | 1,378 |
| 2021-10-26 | $15.42 | $15.44 | $15.41 | $15.44 | $13.51 | 1,505,176 |
| 2021-10-25 | $15.43 | $15.43 | $15.40 | $15.40 | $13.47 | 1,051 |
| 2021-10-22 | $15.36 | $15.36 | $15.16 | $15.16 | $13.27 | 782 |
| 2021-10-21 | $15.39 | $15.39 | $15.39 | $15.39 | $13.47 | 1,052 |
| 2021-10-20 | $15.29 | $15.44 | $15.18 | $15.44 | $13.51 | 1,642 |
| 2021-10-19 | $15.26 | $15.26 | $15.10 | $15.25 | $13.34 | 6,305 |
| 2021-10-18 | $14.90 | $15.25 | $14.90 | $15.07 | $13.18 | 2,034 |
| 2021-10-15 | $14.91 | $15.20 | $14.91 | $15.07 | $13.19 | 3,683 |
| 2021-10-14 | $14.69 | $14.96 | $14.69 | $14.96 | $13.09 | 1,220 |
| 2021-10-13 | $14.76 | $14.76 | $14.44 | $14.44 | $12.64 | 1,754 |
| 2021-10-12 | $14.75 | $14.86 | $14.54 | $14.86 | $13.00 | 1,638 |
| 2021-10-11 | $14.97 | $14.97 | $14.67 | $14.67 | $12.84 | 615 |
| 2021-10-08 | $14.67 | $14.82 | $14.44 | $14.78 | $12.93 | 2,341 |
| 2021-10-07 | $14.64 | $14.64 | $14.36 | $14.36 | $12.57 | 962 |
| 2021-10-06 | $13.97 | $14.59 | $13.97 | $14.59 | $12.76 | 2,565 |
| 2021-10-05 | $14.49 | $14.61 | $14.49 | $14.60 | $12.78 | 1,485 |
| 2021-10-04 | $14.26 | $14.26 | $14.00 | $14.26 | $12.48 | 7,909 |
| 2021-10-01 | $14.61 | $14.63 | $14.19 | $14.63 | $12.32 | 73,541 |
| 2021-09-30 | $14.58 | $14.63 | $14.58 | $14.63 | $11.87 | 39,000 |
| 2021-09-29 | $14.85 | $14.85 | $14.38 | $14.38 | $11.66 | 772 |
| 2021-09-28 | $14.58 | $14.72 | $14.58 | $14.63 | $11.86 | 3,559 |
| 2021-09-27 | $14.75 | $14.81 | $14.75 | $14.81 | $12.01 | 1,729 |
| 2021-09-24 | $14.14 | $14.14 | $14.14 | $14.14 | $11.47 | 1,198 |
| 2021-09-23 | $13.96 | $14.04 | $13.64 | $13.64 | $11.06 | 1,141 |
| 2021-09-22 | $13.48 | $13.69 | $13.36 | $13.36 | $10.84 | 4,666 |
| 2021-09-21 | $13.32 | $13.40 | $13.26 | $13.26 | $10.75 | 602,579 |
| 2021-09-20 | $13.31 | $13.31 | $13.23 | $13.23 | $10.73 | 1,248 |
| 2021-09-17 | $13.80 | $13.83 | $13.59 | $13.83 | $11.22 | 1,960 |
| 2021-09-16 | $13.88 | $13.99 | $13.85 | $13.99 | $11.35 | 301,068 |
| 2021-09-15 | $14.05 | $14.05 | $13.59 | $13.59 | $11.02 | 7,503 |
| 2021-09-14 | $13.79 | $14.06 | $13.79 | $14.06 | $11.40 | 1,389 |
| 2021-09-13 | $14.13 | $14.13 | $13.84 | $14.03 | $11.38 | 301,163 |
| 2021-09-10 | $13.95 | $13.95 | $13.95 | $13.95 | $11.31 | 872 |
| 2021-09-09 | $14.01 | $14.01 | $13.84 | $14.01 | $11.36 | 201,069 |
| 2021-09-08 | $14.07 | $14.07 | $13.97 | $13.97 | $11.33 | 1,129 |
| 2021-09-07 | $14.16 | $14.16 | $14.16 | $14.16 | $11.49 | 980 |
| 2021-09-03 | $14.24 | $14.24 | $14.22 | $14.22 | $11.53 | 2,647 |
| 2021-09-02 | $14.20 | $14.20 | $14.20 | $14.20 | $11.52 | 2,009 |
| 2021-09-01 | $14.18 | $14.18 | $14.18 | $14.18 | $11.50 | 100,967 |
| 2021-08-31 | $13.74 | $13.89 | $13.74 | $13.85 | $11.23 | 101,601 |
| 2021-08-30 | $13.91 | $13.91 | $13.90 | $13.90 | $11.27 | 200,531 |
| 2021-08-27 | $13.83 | $13.83 | $13.83 | $13.83 | $11.22 | 767 |
| 2021-08-26 | $13.86 | $13.86 | $13.58 | $13.58 | $11.02 | 1,364 |
| 2021-08-25 | $13.84 | $13.90 | $13.68 | $13.90 | $11.28 | 301,445 |
| 2021-08-24 | $13.30 | $13.65 | $13.30 | $13.65 | $11.07 | 320,438 |
| 2021-08-23 | $13.46 | $13.46 | $13.30 | $13.30 | $10.79 | 331,083 |
| 2021-08-20 | $13.41 | $13.46 | $13.00 | $13.46 | $10.92 | 9,153 |
| 2021-08-19 | $13.43 | $13.43 | $13.35 | $13.35 | $10.83 | 1,747 |
| 2021-08-18 | $13.55 | $13.61 | $13.48 | $13.61 | $11.04 | 320,922 |
| 2021-08-17 | $13.67 | $13.67 | $13.22 | $13.57 | $11.00 | 1,078 |
| 2021-08-16 | $13.86 | $13.93 | $13.86 | $13.91 | $11.28 | 4,373 |
| 2021-08-13 | $13.97 | $13.97 | $13.60 | $13.96 | $11.32 | 1,217 |
| 2021-08-12 | $13.79 | $13.79 | $13.49 | $13.79 | $11.19 | 1,924 |
| 2021-08-11 | $13.83 | $13.83 | $13.47 | $13.51 | $10.96 | 5,965 |
| 2021-08-10 | $13.27 | $13.73 | $13.27 | $13.71 | $11.12 | 1,553 |
| 2021-08-09 | $13.68 | $13.68 | $13.28 | $13.28 | $10.77 | 888 |
| 2021-08-06 | $13.69 | $13.69 | $13.59 | $13.59 | $11.02 | 924 |
| 2021-08-05 | $13.28 | $13.38 | $12.94 | $12.94 | $10.49 | 1,189 |
| 2021-08-04 | $13.26 | $13.26 | $13.16 | $13.17 | $10.68 | 1,514 |
| 2021-08-03 | $13.00 | $13.19 | $12.80 | $12.80 | $10.39 | 2,359 |
| 2021-08-02 | $13.06 | $13.11 | $12.64 | $12.97 | $10.52 | 2,103 |
| 2021-07-30 | $13.16 | $13.16 | $12.78 | $12.99 | $10.53 | 1,609 |
| 2021-07-29 | $13.10 | $13.13 | $13.10 | $13.13 | $10.65 | 1,506 |
| 2021-07-28 | $12.84 | $12.84 | $12.56 | $12.56 | $10.19 | 2,774 |
| 2021-07-27 | $12.72 | $12.72 | $12.45 | $12.45 | $10.09 | 1,139 |
| 2021-07-26 | $13.01 | $13.01 | $12.56 | $12.97 | $10.52 | 2,907 |
| 2021-07-23 | $12.52 | $12.52 | $12.20 | $12.20 | $9.90 | 2,562 |
| 2021-07-22 | $12.35 | $12.44 | $12.25 | $12.44 | $10.09 | 2,380 |
| 2021-07-21 | $12.58 | $12.68 | $12.49 | $12.49 | $10.13 | 1,382 |
| 2021-07-20 | $12.13 | $12.23 | $11.87 | $11.87 | $9.62 | 1,850 |
| 2021-07-19 | $11.95 | $11.96 | $11.70 | $11.70 | $9.49 | 1,386 |
| 2021-07-16 | $12.30 | $12.47 | $12.30 | $12.42 | $10.07 | 14,594 |
| 2021-07-15 | $12.83 | $12.83 | $12.41 | $12.69 | $10.30 | 2,121 |
| 2021-07-14 | $13.00 | $13.00 | $12.83 | $12.83 | $10.41 | 1,175 |
| 2021-07-13 | $12.81 | $12.81 | $12.75 | $12.77 | $10.36 | 4,061 |
| 2021-07-12 | $12.91 | $13.04 | $12.91 | $13.04 | $10.58 | 1,447 |
| 2021-07-09 | $12.79 | $13.06 | $12.79 | $13.06 | $10.59 | 9,198 |
| 2021-07-08 | $12.62 | $12.64 | $12.62 | $12.64 | $10.25 | 1,190 |
| 2021-07-07 | $12.89 | $12.99 | $12.89 | $12.99 | $10.53 | 1,161 |
| 2021-07-06 | $13.18 | $13.18 | $12.81 | $13.10 | $10.63 | 2,024 |
| 2021-07-02 | $13.20 | $13.42 | $13.11 | $13.11 | $10.63 | 55,443 |
| 2021-07-01 | $13.39 | $13.50 | $13.21 | $13.21 | $10.71 | 1,457 |
| 2021-06-30 | $13.43 | $13.43 | $13.39 | $13.39 | $10.86 | 915 |
| 2021-06-29 | $13.52 | $13.52 | $13.48 | $13.48 | $10.94 | 851 |
| 2021-06-28 | $13.37 | $13.37 | $12.91 | $12.91 | $10.47 | 1,481 |
| 2021-06-25 | $13.60 | $13.60 | $13.45 | $13.45 | $10.91 | 1,408 |
| 2021-06-24 | $13.51 | $13.51 | $13.05 | $13.50 | $10.95 | 2,327 |
| 2021-06-23 | $13.42 | $13.42 | $13.42 | $13.42 | $10.89 | 302 |
| 2021-06-22 | $13.42 | $13.42 | $13.14 | $13.42 | $10.89 | 1,651 |
| 2021-06-21 | $13.29 | $13.29 | $13.29 | $13.29 | $10.78 | 1,000 |
| 2021-06-18 | $13.12 | $13.12 | $13.07 | $13.07 | $10.60 | 792 |
| 2021-06-17 | $13.76 | $13.76 | $13.42 | $13.42 | $10.89 | 1,439 |
| 2021-06-16 | $13.78 | $13.78 | $13.78 | $13.78 | $11.18 | 7,902 |
| 2021-06-15 | $13.74 | $13.80 | $13.69 | $13.78 | $11.18 | 7,902 |
| 2021-06-14 | $13.80 | $13.80 | $13.77 | $13.77 | $11.17 | 654 |
| 2021-06-11 | $13.61 | $13.61 | $13.61 | $13.61 | $11.04 | 2,043 |
| 2021-06-10 | $13.61 | $13.61 | $13.61 | $13.61 | $11.04 | 3,591 |
| 2021-06-09 | $13.59 | $13.59 | $13.25 | $13.25 | $10.75 | 1,041 |
| 2021-06-08 | $13.76 | $13.76 | $13.37 | $13.76 | $11.16 | 2,875 |
| 2021-06-07 | $14.19 | $14.41 | $14.19 | $14.41 | $11.69 | 1,773 |
| 2021-06-04 | $14.04 | $14.04 | $14.01 | $14.01 | $11.37 | 1,428 |
| 2021-06-03 | $13.92 | $14.33 | $13.92 | $14.33 | $11.62 | 54,657 |
| 2021-06-02 | $14.31 | $14.32 | $14.31 | $14.32 | $11.61 | 1,945 |
| 2021-06-01 | $14.12 | $14.43 | $14.05 | $14.43 | $11.70 | 4,744 |
| 2021-05-28 | $13.59 | $13.96 | $13.59 | $13.96 | $11.32 | 1,766 |
| 2021-05-27 | $13.97 | $13.97 | $13.69 | $13.97 | $11.33 | 1,862 |
| 2021-05-26 | $13.56 | $13.56 | $13.56 | $13.56 | $11.00 | 1,723 |
| 2021-05-25 | $13.64 | $13.97 | $13.35 | $13.35 | $10.83 | 9,934 |
| 2021-05-24 | $13.69 | $13.69 | $13.69 | $13.69 | $11.10 | 562 |
| 2021-05-21 | $13.65 | $13.70 | $13.65 | $13.70 | $11.11 | 2,329 |
| 2021-05-20 | $13.05 | $13.49 | $13.05 | $13.49 | $10.94 | 747 |
| 2021-05-19 | $13.30 | $13.38 | $12.99 | $13.38 | $10.85 | 2,295 |
| 2021-05-18 | $13.89 | $13.89 | $13.89 | $13.89 | $11.26 | 1,101 |
| 2021-05-17 | $13.42 | $13.42 | $13.18 | $13.26 | $10.76 | 5,575 |
| 2021-05-14 | $13.02 | $13.35 | $13.02 | $13.34 | $10.82 | 1,869 |
| 2021-05-13 | $13.00 | $13.00 | $12.56 | $13.00 | $10.54 | 1,343 |
| 2021-05-12 | $13.13 | $13.14 | $12.99 | $12.99 | $10.54 | 2,493 |
| 2021-05-11 | $13.05 | $13.24 | $13.05 | $13.24 | $10.74 | 3,954 |
| 2021-05-10 | $13.20 | $13.44 | $13.20 | $13.44 | $10.90 | 1,182 |
| 2021-05-07 | $13.15 | $13.15 | $13.15 | $13.15 | $10.66 | 639 |
| 2021-05-06 | $13.09 | $13.17 | $12.80 | $12.99 | $10.54 | 2,486 |
| 2021-05-05 | $13.24 | $13.24 | $12.88 | $13.23 | $10.73 | 895 |
| 2021-05-04 | $12.94 | $12.94 | $12.41 | $12.67 | $10.28 | 389,683 |
| 2021-05-03 | $13.00 | $13.06 | $13.00 | $13.06 | $10.59 | 1,275 |
| 2021-04-30 | $12.89 | $12.90 | $12.87 | $12.89 | $10.45 | 1,262 |
| 2021-04-29 | $13.08 | $13.17 | $13.04 | $13.08 | $10.61 | 603,368 |
| 2021-04-28 | $12.80 | $12.96 | $12.80 | $12.96 | $10.51 | 2,612 |
| 2021-04-27 | $12.77 | $12.77 | $12.77 | $12.77 | $10.36 | 1,492 |
| 2021-04-26 | $12.82 | $12.82 | $12.67 | $12.75 | $10.34 | 2,109 |
| 2021-04-23 | $12.28 | $12.42 | $12.28 | $12.42 | $10.07 | 1,238 |
| 2021-04-22 | $12.13 | $12.20 | $11.96 | $12.20 | $9.89 | 1,275 |
| 2021-04-21 | $12.20 | $12.34 | $12.20 | $12.34 | $10.01 | 3,518 |
| 2021-04-20 | $12.53 | $12.53 | $12.30 | $12.33 | $10.00 | 1,492 |
| 2021-04-19 | $12.81 | $12.81 | $12.67 | $12.67 | $10.27 | 1,546 |
| 2021-04-16 | $12.62 | $12.75 | $12.62 | $12.75 | $10.34 | 2,582 |
| 2021-04-15 | $12.76 | $12.76 | $12.44 | $12.45 | $10.10 | 930 |
| 2021-04-14 | $12.59 | $12.66 | $12.41 | $12.41 | $10.07 | 1,944 |
| 2021-04-13 | $12.38 | $12.43 | $12.10 | $12.42 | $10.07 | 2,371 |
| 2021-04-12 | $12.57 | $12.57 | $12.42 | $12.42 | $10.07 | 659 |
| 2021-04-09 | $12.49 | $12.51 | $12.49 | $12.50 | $10.14 | 1,650 |
| 2021-04-08 | $12.55 | $12.58 | $12.28 | $12.56 | $10.18 | 2,633 |
| 2021-04-07 | $12.63 | $12.68 | $12.46 | $12.60 | $10.22 | 2,111 |
| 2021-04-06 | $12.72 | $12.72 | $12.45 | $12.57 | $10.20 | 1,399 |
| 2021-04-05 | $12.80 | $12.91 | $12.80 | $12.91 | $10.47 | 1,278 |
| 2021-04-01 | $12.40 | $12.43 | $12.20 | $12.20 | $9.89 | 3,932 |
| 2021-03-31 | $12.01 | $12.45 | $12.01 | $12.33 | $10.00 | 2,534 |
| 2021-03-30 | $12.30 | $12.38 | $12.15 | $12.38 | $10.04 | 2,172 |
| 2021-03-29 | $11.84 | $12.06 | $11.84 | $12.01 | $9.74 | 1,934 |
| 2021-03-26 | $12.21 | $12.21 | $11.88 | $12.13 | $9.84 | 102,058 |
| 2021-03-25 | $11.90 | $12.10 | $11.85 | $12.09 | $9.81 | 3,255 |
| 2021-03-24 | $12.41 | $12.41 | $12.11 | $12.17 | $9.87 | 1,265 |
| 2021-03-23 | $11.92 | $12.05 | $11.87 | $12.01 | $9.74 | 2,279 |
| 2021-03-22 | $12.55 | $12.55 | $12.54 | $12.54 | $10.17 | 1,353 |
| 2021-03-19 | $12.66 | $12.66 | $12.30 | $12.49 | $10.13 | 2,971 |
| 2021-03-18 | $13.12 | $13.12 | $12.27 | $12.27 | $9.95 | 5,088 |
| 2021-03-17 | $12.60 | $12.60 | $12.30 | $12.40 | $10.06 | 2,135 |
| 2021-03-16 | $12.00 | $12.55 | $12.00 | $12.17 | $9.87 | 1,080,969 |
| 2021-03-15 | $11.94 | $11.94 | $11.94 | $11.94 | $9.69 | 146 |
| 2021-03-12 | $11.94 | $11.94 | $11.94 | $11.94 | $9.69 | 50,112 |
| 2021-03-11 | $11.89 | $11.94 | $11.89 | $11.94 | $9.69 | 7,758 |
| 2021-03-10 | $12.32 | $12.32 | $12.32 | $12.32 | $10.00 | 0 |
| 2021-03-09 | $12.33 | $12.34 | $12.19 | $12.32 | $10.00 | 302,996 |
| 2021-03-08 | $12.40 | $12.40 | $12.40 | $12.40 | $10.06 | 656 |
| 2021-03-05 | $11.98 | $11.98 | $11.78 | $11.78 | $9.55 | 8,835 |
| 2021-03-04 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 500 |
| 2021-03-03 | $11.71 | $11.71 | $11.71 | $11.71 | $9.50 | 2,000 |
| 2021-03-02 | $11.27 | $11.27 | $11.27 | $11.27 | $9.14 | 360 |
| 2021-03-01 | $11.18 | $11.18 | $11.12 | $11.12 | $9.02 | 496 |
| 2021-02-26 | $10.90 | $10.90 | $10.90 | $10.90 | $8.84 | 2 |
| 2021-02-25 | $10.90 | $10.90 | $10.90 | $10.90 | $8.84 | 0 |
| 2021-02-24 | $10.90 | $10.90 | $10.90 | $10.90 | $8.84 | 2 |
| 2021-02-23 | $10.90 | $10.90 | $10.90 | $10.90 | $8.84 | 4,000 |
| 2021-02-22 | $10.53 | $10.53 | $10.53 | $10.53 | $8.54 | 1,256 |
| 2021-02-19 | $10.53 | $10.53 | $10.53 | $10.53 | $8.54 | 0 |
| 2021-02-18 | $10.43 | $10.53 | $10.43 | $10.53 | $8.54 | 1,256 |
| 2021-02-17 | $10.12 | $10.12 | $10.12 | $10.12 | $8.21 | 0 |
| 2021-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $8.21 | 3 |
| 2021-02-12 | $10.06 | $10.12 | $10.06 | $10.12 | $8.21 | 1,825 |
| 2021-02-11 | $9.47 | $9.47 | $9.47 | $9.47 | $7.68 | 125 |
| 2021-02-10 | $9.31 | $9.31 | $9.31 | $9.31 | $7.55 | 41,188 |
| 2021-02-09 | $9.40 | $9.40 | $9.31 | $9.31 | $7.55 | 41,188 |
| 2021-02-08 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 40 |
| 2021-02-05 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 10,460 |
| 2021-02-04 | $9.05 | $9.05 | $9.05 | $9.05 | $7.34 | 120 |
| 2021-02-03 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-02-02 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-02-01 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-01-29 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-01-28 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-01-27 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 0 |
| 2021-01-26 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 23 |
| 2021-01-25 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 1,444 |
| 2021-01-22 | $9.33 | $9.33 | $9.33 | $9.33 | $7.57 | 151,295 |
| 2021-01-21 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 0 |
| 2021-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 0 |
| 2021-01-19 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 0 |
| 2021-01-15 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 32 |
| 2021-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 0 |
| 2021-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $7.86 | 0 |
| 2021-01-12 | $9.75 | $9.75 | $9.69 | $9.69 | $7.86 | 23,716 |
| 2021-01-11 | $10.29 | $10.29 | $10.29 | $10.29 | $8.35 | 0 |
| 2021-01-08 | $10.29 | $10.29 | $10.29 | $10.29 | $8.35 | 0 |
| 2021-01-07 | $10.28 | $10.29 | $10.28 | $10.29 | $8.35 | 709 |
| 2021-01-06 | $9.38 | $9.38 | $9.38 | $9.38 | $7.61 | 0 |
| 2021-01-05 | $9.38 | $9.38 | $9.38 | $9.38 | $7.61 | 108 |
| 2021-01-04 | $9.44 | $9.44 | $9.44 | $9.44 | $7.66 | 0 |
| 2020-12-31 | $9.44 | $9.44 | $9.44 | $9.44 | $7.66 | 0 |
| 2020-12-30 | $9.61 | $9.61 | $9.44 | $9.44 | $7.66 | 1,920 |
| 2020-12-29 | $9.54 | $9.54 | $9.35 | $9.35 | $7.58 | 21,130 |
| 2020-12-28 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2020-12-24 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 0 |
| 2020-12-23 | $9.58 | $9.58 | $9.58 | $9.58 | $7.77 | 400 |
| 2020-12-22 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-21 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-18 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-17 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-16 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-15 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-14 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | $7.94 | 0 |
| 2020-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | $7.93 | 750 |
| 2020-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 2,789 |
| 2020-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $8.17 | 0 |
| 2020-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $8.17 | 500 |
| 2020-12-04 | $10.05 | $10.05 | $10.05 | $10.05 | $8.15 | 0 |
| 2020-12-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.15 | 0 |
| 2020-12-02 | $10.00 | $10.05 | $10.00 | $10.05 | $8.15 | 8,661 |
| 2020-12-01 | $9.77 | $9.77 | $9.77 | $9.77 | $7.93 | 0 |
| 2020-11-30 | $9.77 | $9.77 | $9.77 | $9.77 | $7.93 | 1,004 |
| 2020-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 9 |
| 2020-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 1 |
| 2020-11-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.30 | 4,087 |
| 2020-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.30 | 0 |
| 2020-11-20 | $9.20 | $9.20 | $9.00 | $9.00 | $7.30 | 4,087 |
| 2020-11-19 | $9.17 | $9.17 | $9.05 | $9.05 | $7.34 | 1,120 |
| 2020-11-18 | $9.15 | $9.15 | $9.15 | $9.15 | $7.42 | 1,000 |
| 2020-11-17 | $9.00 | $9.10 | $9.00 | $9.10 | $7.38 | 3,100 |
| 2020-11-16 | $8.70 | $8.70 | $8.70 | $8.70 | $7.06 | 0 |
| 2020-11-13 | $8.76 | $8.76 | $8.70 | $8.70 | $7.06 | 6,685 |
| 2020-11-12 | $8.69 | $8.69 | $8.69 | $8.69 | $7.05 | 1 |
| 2020-11-11 | $8.69 | $8.69 | $8.69 | $8.69 | $7.05 | 0 |
| 2020-11-10 | $8.69 | $8.72 | $8.69 | $8.69 | $7.05 | 14,000 |
| 2020-11-09 | $7.20 | $7.20 | $7.20 | $7.20 | $5.84 | 0 |
| 2020-11-06 | $7.20 | $7.20 | $7.20 | $7.20 | $5.84 | 7,873 |
| 2020-11-05 | $7.09 | $7.09 | $7.09 | $7.09 | $5.75 | 0 |
| 2020-11-04 | $7.09 | $7.09 | $7.09 | $7.09 | $5.75 | 0 |
| 2020-11-03 | $7.09 | $7.09 | $7.09 | $7.09 | $5.75 | 0 |
| 2020-11-02 | $7.10 | $7.10 | $7.09 | $7.09 | $5.75 | 500 |
| 2020-10-30 | $6.93 | $6.93 | $6.93 | $6.93 | $5.62 | 0 |
| 2020-10-29 | $6.93 | $6.93 | $6.93 | $6.93 | $5.62 | 0 |
| 2020-10-28 | $6.93 | $6.93 | $6.93 | $6.93 | $5.62 | 4,270 |
| 2020-10-27 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-26 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-21 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-20 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 0 |
| 2020-10-19 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 1,000 |
| 2020-10-16 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2020-10-15 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2020-10-14 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2020-10-13 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2020-10-12 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 21,493 |
| 2020-10-09 | $7.94 | $8.02 | $7.92 | $7.92 | $6.42 | 3,139 |
| 2020-10-08 | $7.66 | $7.66 | $7.66 | $7.66 | $6.22 | 0 |
| 2020-10-07 | $7.72 | $7.72 | $7.66 | $7.66 | $6.22 | 2,600 |
| 2020-10-06 | $7.79 | $7.79 | $7.65 | $7.65 | $6.21 | 9,508 |
| 2020-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 0 |
| 2020-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 0 |
| 2020-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 714,396 |
| 2020-09-30 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 1,100 |
| 2020-09-29 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 433 |
| 2020-09-28 | $7.19 | $7.19 | $7.19 | $7.19 | $5.83 | 728 |
| 2020-09-25 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 0 |
| 2020-09-24 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 0 |
| 2020-09-23 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 6,850 |
| 2020-09-22 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 3,000 |
| 2020-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.68 | 1,450 |
| 2020-09-18 | $8.45 | $8.45 | $8.45 | $8.45 | $6.85 | 0 |
| 2020-09-17 | $8.45 | $8.45 | $8.45 | $8.45 | $6.85 | 0 |
| 2020-09-16 | $8.45 | $8.45 | $8.45 | $8.45 | $6.85 | 0 |
| 2020-09-15 | $8.45 | $8.45 | $8.45 | $8.45 | $6.85 | 89 |
| 2020-09-14 | $8.53 | $8.53 | $8.45 | $8.45 | $6.85 | 1,530 |
| 2020-09-11 | $8.34 | $8.34 | $8.34 | $8.34 | $6.76 | 821 |
| 2020-09-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.65 | 0 |
| 2020-09-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.65 | 2,000 |
| 2020-09-08 | $8.16 | $8.16 | $8.16 | $8.16 | $6.62 | 0 |
| 2020-09-04 | $8.16 | $8.16 | $8.16 | $8.16 | $6.62 | 7,873 |
| 2020-09-03 | $8.12 | $8.16 | $8.12 | $8.16 | $6.62 | 7,202 |
| 2020-09-02 | $8.12 | $8.12 | $8.05 | $8.05 | $6.53 | 3,808 |
| 2020-09-01 | $8.21 | $8.21 | $8.21 | $8.21 | $6.66 | 0 |
| 2020-08-31 | $8.21 | $8.21 | $8.21 | $8.21 | $6.66 | 0 |
| 2020-08-28 | $8.21 | $8.21 | $8.21 | $8.21 | $6.66 | 10 |
| 2020-08-27 | $8.21 | $8.21 | $8.21 | $8.21 | $6.66 | 0 |
| 2020-08-26 | $8.31 | $8.31 | $8.21 | $8.21 | $6.66 | 2,912 |
| 2020-08-25 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 0 |
| 2020-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 0 |
| 2020-08-21 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 60,000 |
| 2020-08-20 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 0 |
| 2020-08-19 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 6,970 |
| 2020-08-18 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 0 |
| 2020-08-17 | $8.10 | $8.10 | $8.10 | $8.10 | $6.57 | 0 |
| 2020-08-14 | $8.11 | $8.12 | $8.10 | $8.10 | $6.57 | 800,600 |
| 2020-08-13 | $8.19 | $8.19 | $8.19 | $8.19 | $6.64 | 1,358 |
| 2020-08-12 | $7.71 | $7.71 | $7.71 | $7.71 | $6.25 | 0 |
| 2020-08-11 | $7.71 | $7.71 | $7.71 | $7.71 | $6.25 | 1,699 |
| 2020-08-10 | $7.71 | $7.71 | $7.71 | $7.71 | $6.25 | 0 |
| 2020-08-07 | $7.71 | $7.71 | $7.71 | $7.71 | $6.25 | 350 |
| 2020-08-06 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 0 |
| 2020-08-05 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 0 |
| 2020-08-04 | $7.08 | $7.08 | $7.08 | $7.08 | $5.74 | 1,530 |
| 2020-08-03 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-31 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-30 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-29 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-28 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-27 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 0 |
| 2020-07-24 | $7.42 | $7.42 | $7.42 | $7.42 | $6.02 | 1,000 |
| 2020-07-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 2,002 |
| 2020-07-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.10 | 2,002 |
| 2020-07-21 | $7.70 | $7.70 | $7.70 | $7.70 | $6.25 | 1,000 |
| 2020-07-20 | $7.45 | $7.61 | $7.45 | $7.61 | $6.17 | 280 |
| 2020-07-17 | $7.68 | $7.68 | $7.68 | $7.68 | $6.23 | 0 |
| 2020-07-16 | $7.68 | $7.68 | $7.68 | $7.68 | $6.23 | 222 |
| 2020-07-15 | $7.70 | $7.70 | $7.68 | $7.68 | $6.23 | 534 |
| 2020-07-14 | $7.19 | $7.19 | $7.19 | $7.19 | $5.83 | 0 |
| 2020-07-13 | $7.19 | $7.19 | $7.19 | $7.19 | $5.83 | 994 |
| 2020-07-10 | $6.89 | $6.89 | $6.89 | $6.89 | $5.59 | 0 |
| 2020-07-09 | $6.89 | $6.89 | $6.89 | $6.89 | $5.59 | 2,500 |
| 2020-07-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.00 | 0 |
| 2020-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $6.00 | 0 |
| 2020-07-06 | $7.55 | $7.55 | $7.40 | $7.40 | $6.00 | 4,538 |
| 2020-07-02 | $6.86 | $6.86 | $6.86 | $6.86 | $5.56 | 14,134 |
| 2020-07-01 | $6.86 | $6.86 | $6.86 | $6.86 | $5.56 | 0 |
| 2020-06-30 | $6.86 | $6.86 | $6.86 | $6.86 | $5.56 | 3,533 |
| 2020-06-29 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 0 |
| 2020-06-26 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 0 |
| 2020-06-25 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 0 |
| 2020-06-24 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 14 |
| 2020-06-23 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 0 |
| 2020-06-22 | $6.94 | $6.94 | $6.94 | $6.94 | $5.63 | 0 |
| 2020-06-19 | $6.96 | $6.96 | $6.94 | $6.94 | $5.63 | 5,733 |
| 2020-06-18 | $7.35 | $7.35 | $7.35 | $7.35 | $5.96 | 0 |
| 2020-06-17 | $7.35 | $7.35 | $7.35 | $7.35 | $5.96 | 20,152 |
| 2020-06-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.88 | 400 |
| 2020-06-15 | $7.14 | $7.14 | $7.14 | $7.14 | $5.79 | 0 |
| 2020-06-12 | $7.14 | $7.14 | $7.14 | $7.14 | $5.79 | 0 |
| 2020-06-11 | $7.15 | $7.15 | $7.14 | $7.14 | $5.79 | 20,500 |
| 2020-06-10 | $7.91 | $7.91 | $7.91 | $7.91 | $6.42 | 0 |
| 2020-06-09 | $7.91 | $7.91 | $7.91 | $7.91 | $6.42 | 18,718 |
| 2020-06-08 | $8.13 | $8.14 | $8.13 | $8.14 | $6.60 | 1,055,548 |
| 2020-06-05 | $7.31 | $7.31 | $7.31 | $7.31 | $5.93 | 0 |
| 2020-06-04 | $7.31 | $7.31 | $7.31 | $7.31 | $5.93 | 101 |
| 2020-06-03 | $7.29 | $7.29 | $7.20 | $7.20 | $5.84 | 426 |
| 2020-06-02 | $6.83 | $6.83 | $6.74 | $6.74 | $5.47 | 1,089 |
| 2020-06-01 | $6.61 | $6.61 | $6.61 | $6.61 | $5.36 | 66,698 |
| 2020-05-29 | $6.45 | $6.45 | $6.45 | $6.45 | $5.23 | 100 |
| 2020-05-28 | $6.63 | $6.69 | $6.63 | $6.69 | $5.43 | 3,450 |
| 2020-05-27 | $6.58 | $6.58 | $6.58 | $6.58 | $5.34 | 2,000 |
| 2020-05-26 | $5.63 | $5.63 | $5.63 | $5.63 | $4.57 | 0 |
| 2020-05-22 | $5.63 | $5.63 | $5.63 | $5.63 | $4.57 | 17,847 |
| 2020-05-21 | $5.77 | $5.77 | $5.77 | $5.77 | $4.68 | 0 |
| 2020-05-20 | $5.77 | $5.77 | $5.77 | $5.77 | $4.68 | 170 |
| 2020-05-19 | $5.29 | $5.29 | $5.29 | $5.29 | $4.29 | 0 |
| 2020-05-18 | $5.29 | $5.29 | $5.29 | $5.29 | $4.29 | 0 |
| 2020-05-15 | $5.29 | $5.29 | $5.29 | $5.29 | $4.29 | 0 |
| 2020-05-14 | $5.29 | $5.29 | $5.29 | $5.29 | $4.29 | 1,301 |
| 2020-05-13 | $5.18 | $5.18 | $5.18 | $5.18 | $4.20 | 1,844 |
| 2020-05-12 | $5.40 | $5.40 | $5.40 | $5.40 | $4.38 | 500,000 |
| 2020-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $4.38 | 3,002 |
| 2020-05-08 | $5.51 | $5.51 | $5.51 | $5.51 | $4.47 | 996 |
| 2020-05-07 | $5.18 | $5.28 | $5.18 | $5.22 | $4.23 | 7,906 |
| 2020-05-06 | $5.02 | $5.02 | $5.00 | $5.00 | $4.06 | 389,048 |
| 2020-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $4.25 | 0 |
| 2020-05-04 | $5.18 | $5.24 | $5.18 | $5.24 | $4.25 | 10,467 |
| 2020-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $4.80 | 0 |
| 2020-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $4.80 | 10 |
| 2020-04-29 | $5.92 | $5.92 | $5.92 | $5.92 | $4.80 | 176,882 |
| 2020-04-28 | $5.53 | $5.57 | $5.50 | $5.56 | $4.51 | 2,839 |
| 2020-04-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.03 | 0 |
| 2020-04-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.03 | 612 |
| 2020-04-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.00 | 0 |
| 2020-04-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.00 | 54 |
| 2020-04-21 | $4.98 | $4.98 | $4.92 | $4.93 | $4.00 | 35,466 |
| 2020-04-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.10 | 800 |
| 2020-04-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.06 | 0 |
| 2020-04-16 | $5.04 | $5.04 | $5.00 | $5.00 | $4.06 | 19,197 |
| 2020-04-15 | $5.11 | $5.21 | $5.11 | $5.21 | $4.23 | 14,438 |
| 2020-04-14 | $5.59 | $5.59 | $5.59 | $5.59 | $4.53 | 848 |
| 2020-04-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.01 | 0 |
| 2020-04-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.01 | 869 |
| 2020-04-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.01 | 0 |
| 2020-04-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.01 | 20,230 |
| 2020-04-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.01 | 0 |
| 2020-04-03 | $4.99 | $4.99 | $4.94 | $4.94 | $4.01 | 587,728 |
| 2020-04-02 | $5.29 | $5.29 | $5.24 | $5.24 | $4.25 | 158,259 |
| 2020-04-01 | $5.43 | $5.46 | $5.24 | $5.25 | $4.26 | 229,458 |
| 2020-03-31 | $5.10 | $5.10 | $5.10 | $5.10 | $4.14 | 19,910 |
| 2020-03-30 | $6.08 | $6.08 | $6.08 | $6.08 | $4.93 | 0 |
| 2020-03-27 | $5.87 | $6.08 | $5.87 | $6.08 | $4.93 | 1,245 |
| 2020-03-26 | $6.49 | $6.57 | $6.38 | $6.48 | $5.26 | 4,887 |
| 2020-03-25 | $6.08 | $6.69 | $6.08 | $6.69 | $5.43 | 201,240 |
| 2020-03-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.11 | 665,180 |
| 2020-03-23 | $5.24 | $5.24 | $5.21 | $5.21 | $4.23 | 11,884 |
| 2020-03-20 | $5.35 | $5.35 | $5.06 | $5.06 | $4.10 | 19,442 |
| 2020-03-19 | $5.49 | $5.49 | $5.49 | $5.49 | $4.45 | 0 |
| 2020-03-18 | $5.20 | $5.49 | $5.20 | $5.49 | $4.45 | 130,673 |
| 2020-03-17 | $4.56 | $5.48 | $4.56 | $5.48 | $4.44 | 43,092 |
| 2020-03-16 | $5.36 | $5.36 | $5.27 | $5.27 | $4.27 | 1,700 |
| 2020-03-13 | $6.24 | $6.24 | $5.62 | $5.72 | $4.64 | 7,541 |
| 2020-03-12 | $6.01 | $6.03 | $6.01 | $6.01 | $4.87 | 100,800 |
| 2020-03-11 | $7.26 | $7.26 | $7.26 | $7.26 | $5.89 | 14 |
| 2020-03-10 | $7.81 | $7.81 | $7.25 | $7.26 | $5.89 | 74,675 |
| 2020-03-09 | $7.79 | $7.79 | $7.71 | $7.73 | $6.27 | 11,870 |
| 2020-03-06 | $8.41 | $8.41 | $8.41 | $8.41 | $6.82 | 402 |
| 2020-03-05 | $8.94 | $8.94 | $8.86 | $8.86 | $7.19 | 921 |
| 2020-03-04 | $9.12 | $9.12 | $9.12 | $9.12 | $7.40 | 1,124 |
| 2020-03-03 | $9.32 | $9.33 | $9.27 | $9.33 | $7.57 | 3,952 |
| 2020-03-02 | $9.62 | $9.62 | $9.43 | $9.43 | $7.65 | 1,335 |
| 2020-02-28 | $9.54 | $9.54 | $9.30 | $9.30 | $7.54 | 1,501 |
| 2020-02-27 | $9.73 | $9.73 | $9.69 | $9.69 | $7.86 | 14,528 |
| 2020-02-26 | $10.01 | $10.01 | $10.01 | $10.01 | $8.12 | 5,036 |
| 2020-02-25 | $10.19 | $10.19 | $10.10 | $10.10 | $8.19 | 151,469 |
| 2020-02-24 | $10.35 | $10.35 | $10.35 | $10.35 | $8.40 | 500 |
| 2020-02-21 | $10.75 | $10.75 | $10.74 | $10.74 | $8.71 | 4,102 |
| 2020-02-20 | $10.77 | $10.87 | $10.73 | $10.73 | $8.70 | 19,253 |
| 2020-02-19 | $11.11 | $11.11 | $10.91 | $10.91 | $8.85 | 248 |
| 2020-02-18 | $11.15 | $11.15 | $11.15 | $11.15 | $9.04 | 345 |
| 2020-02-14 | $11.53 | $11.53 | $11.53 | $11.53 | $9.35 | 0 |
| 2020-02-13 | $11.53 | $11.53 | $11.53 | $11.53 | $9.35 | 50 |
| 2020-02-12 | $11.53 | $11.53 | $11.53 | $11.53 | $9.35 | 0 |
| 2020-02-11 | $11.53 | $11.53 | $11.53 | $11.53 | $9.35 | 213,200 |
| 2020-02-10 | $11.53 | $11.53 | $11.53 | $11.53 | $9.35 | 0 |
| 2020-02-07 | $11.46 | $11.53 | $11.46 | $11.53 | $9.35 | 2,328 |
| 2020-02-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.17 | 0 |
| 2020-02-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.17 | 933 |
| 2020-02-04 | $10.91 | $10.91 | $10.91 | $10.91 | $8.85 | 0 |
| 2020-02-03 | $10.91 | $10.91 | $10.91 | $10.91 | $8.85 | 0 |
| 2020-01-31 | $10.91 | $10.91 | $10.91 | $10.91 | $8.85 | 0 |
| 2020-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $8.85 | 6,000 |
| 2020-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $8.99 | 0 |
| 2020-01-28 | $11.08 | $11.08 | $11.08 | $11.08 | $8.99 | 0 |
| 2020-01-27 | $11.10 | $11.10 | $11.08 | $11.08 | $8.99 | 26,567 |
| 2020-01-24 | $11.52 | $11.52 | $11.52 | $11.52 | $9.34 | 2,402 |
| 2020-01-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.17 | 67,614 |
| 2020-01-22 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 407 |
| 2020-01-21 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 0 |
| 2020-01-17 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 636 |
| 2020-01-16 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 0 |
| 2020-01-15 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 0 |
| 2020-01-14 | $11.99 | $11.99 | $11.99 | $11.99 | $9.73 | 16,982 |
| 2020-01-13 | $11.97 | $11.97 | $11.97 | $11.97 | $9.71 | 820 |
| 2020-01-10 | $12.23 | $12.23 | $12.23 | $12.23 | $9.92 | 0 |
| 2020-01-09 | $12.23 | $12.23 | $12.23 | $12.23 | $9.92 | 1,717 |
| 2020-01-08 | $12.26 | $12.26 | $12.26 | $12.26 | $9.94 | 0 |
| 2020-01-07 | $12.26 | $12.26 | $12.26 | $12.26 | $9.94 | 0 |
| 2020-01-06 | $12.26 | $12.26 | $12.26 | $12.26 | $9.94 | 226 |
| 2020-01-03 | $12.41 | $12.41 | $12.41 | $12.41 | $10.07 | 0 |
| 2020-01-02 | $12.41 | $12.41 | $12.41 | $12.41 | $10.07 | 123 |
| 2019-12-31 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 0 |
| 2019-12-30 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 0 |
| 2019-12-27 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 0 |
| 2019-12-26 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 0 |
| 2019-12-24 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 2,409 |
| 2019-12-23 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 0 |
| 2019-12-20 | $12.11 | $12.11 | $12.11 | $12.11 | $9.82 | 53,892 |
| 2019-12-19 | $12.13 | $12.13 | $12.11 | $12.11 | $9.82 | 995 |
| 2019-12-18 | $12.00 | $12.00 | $12.00 | $12.00 | $9.73 | 180,000 |
| 2019-12-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.73 | 1,936 |
| 2019-12-16 | $11.95 | $11.95 | $11.95 | $11.95 | $9.69 | 350 |
| 2019-12-13 | $12.16 | $12.16 | $12.16 | $12.16 | $9.86 | 324 |
| 2019-12-12 | $11.59 | $11.59 | $11.59 | $11.59 | $9.40 | 0 |
| 2019-12-11 | $11.59 | $11.59 | $11.59 | $11.59 | $9.40 | 550 |
| 2019-12-10 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2019-12-09 | $11.60 | $11.74 | $11.60 | $11.74 | $9.52 | 500 |
| 2019-12-06 | $11.47 | $11.47 | $11.47 | $11.47 | $9.30 | 0 |
| 2019-12-05 | $11.61 | $11.61 | $11.47 | $11.47 | $9.30 | 1,380 |
| 2019-12-04 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-12-03 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-12-02 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-11-29 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 109,690 |
| 2019-11-26 | $11.52 | $11.52 | $11.52 | $11.52 | $9.34 | 1,000 |
| 2019-11-25 | $11.55 | $11.55 | $11.55 | $11.55 | $9.37 | 0 |
| 2019-11-22 | $11.55 | $11.55 | $11.55 | $11.55 | $9.37 | 0 |
| 2019-11-21 | $11.55 | $11.55 | $11.55 | $11.55 | $9.37 | 0 |
| 2019-11-20 | $11.55 | $11.55 | $11.55 | $11.55 | $9.37 | 3,762 |
| 2019-11-19 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2019-11-18 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2019-11-15 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 0 |
| 2019-11-14 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 96 |
| 2019-11-13 | $11.74 | $11.74 | $11.74 | $11.74 | $9.52 | 216 |
| 2019-11-12 | $11.73 | $11.73 | $11.73 | $11.73 | $9.51 | 257,926 |
| 2019-11-11 | $11.73 | $11.73 | $11.73 | $11.73 | $9.51 | 0 |
| 2019-11-08 | $11.73 | $11.73 | $11.73 | $11.73 | $9.51 | 300 |
| 2019-11-07 | $11.62 | $11.62 | $11.62 | $11.62 | $9.43 | 0 |
| 2019-11-06 | $11.62 | $11.62 | $11.62 | $11.62 | $9.43 | 3,000 |
| 2019-11-05 | $11.62 | $11.62 | $11.62 | $11.62 | $9.43 | 3,828 |
| 2019-11-04 | $11.46 | $11.46 | $11.46 | $11.46 | $9.30 | 1,000 |
| 2019-11-01 | $11.39 | $11.39 | $11.39 | $11.39 | $9.24 | 4,419 |
| 2019-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $9.17 | 1,450 |
| 2019-10-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.21 | 790 |
| 2019-10-29 | $11.39 | $11.39 | $11.35 | $11.35 | $9.21 | 3,222 |
| 2019-10-28 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 13,205 |
| 2019-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 200 |
| 2019-10-22 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 0 |
| 2019-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $9.33 | 1,500 |
| 2019-10-18 | $11.37 | $11.37 | $11.37 | $11.37 | $9.22 | 0 |
| 2019-10-17 | $11.37 | $11.37 | $11.37 | $11.37 | $9.22 | 1,056 |
| 2019-10-16 | $11.23 | $11.23 | $11.23 | $11.23 | $9.11 | 70,000 |
| 2019-10-15 | $11.23 | $11.23 | $11.23 | $11.23 | $9.11 | 1,000 |
| 2019-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-09 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $8.09 | 0 |
| 2019-10-03 | $9.93 | $9.97 | $9.93 | $9.97 | $8.09 | 1,675 |
| 2019-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.40 | 0 |
| 2019-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $8.40 | 520 |
| 2019-09-30 | $10.34 | $10.34 | $10.34 | $10.34 | $8.39 | 0 |
| 2019-09-27 | $10.34 | $10.34 | $10.34 | $10.34 | $8.39 | 0 |
| 2019-09-26 | $10.34 | $10.34 | $10.34 | $10.34 | $8.39 | 378,756 |
| 2019-09-25 | $10.27 | $10.33 | $10.27 | $10.33 | $8.38 | 371,000 |
| 2019-09-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-19 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 0 |
| 2019-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 1,219 |
| 2019-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.52 | 1,000 |
| 2019-09-09 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 1,500 |
| 2019-09-06 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-09-05 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-09-04 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-09-03 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-08-30 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-08-29 | $9.45 | $9.45 | $9.35 | $9.35 | $7.58 | 11,287 |
| 2019-08-28 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-08-27 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-08-26 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 37 |
| 2019-08-23 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 10,700 |
| 2019-08-22 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 0 |
| 2019-08-21 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 204,700 |
| 2019-08-20 | $9.41 | $9.41 | $9.41 | $9.41 | $7.63 | 100 |
| 2019-08-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 150,000 |
| 2019-08-15 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 21 |
| 2019-08-14 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 36,512 |
| 2019-08-13 | $9.51 | $9.51 | $9.51 | $9.51 | $7.71 | 100,000 |
| 2019-08-12 | $9.51 | $9.51 | $9.51 | $9.51 | $7.71 | 100,000 |
| 2019-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $7.87 | 200 |
| 2019-08-08 | $9.70 | $9.70 | $9.70 | $9.70 | $7.87 | 0 |
| 2019-08-07 | $9.70 | $9.70 | $9.70 | $9.70 | $7.87 | 201 |
| 2019-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.87 | 3,900 |
| 2019-08-05 | $11.28 | $11.28 | $11.25 | $11.25 | $9.13 | 550,000 |
| 2019-08-02 | $11.28 | $11.28 | $11.25 | $11.25 | $8.91 | 550,000 |
| 2019-08-01 | $11.25 | $11.25 | $11.25 | $11.25 | $8.71 | 550,000 |
| 2019-07-31 | $11.28 | $11.28 | $11.25 | $11.25 | $8.71 | 1,500 |
| 2019-07-30 | $11.28 | $11.28 | $11.25 | $11.25 | $8.71 | 1,500 |
| 2019-07-29 | $11.38 | $11.38 | $11.38 | $11.38 | $8.81 | 10,438 |
| 2019-07-26 | $11.38 | $11.38 | $11.38 | $11.38 | $8.81 | 0 |
| 2019-07-25 | $11.38 | $11.38 | $11.38 | $11.38 | $8.81 | 0 |
| 2019-07-24 | $11.38 | $11.38 | $11.38 | $11.38 | $8.81 | 260 |
| 2019-07-23 | $11.40 | $11.40 | $11.40 | $11.40 | $8.82 | 0 |
| 2019-07-22 | $11.40 | $11.40 | $11.40 | $11.40 | $8.82 | 0 |
| 2019-07-19 | $11.40 | $11.40 | $11.40 | $11.40 | $8.82 | 0 |
| 2019-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $8.82 | 941 |
| 2019-07-17 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 1,200 |
| 2019-07-16 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 0 |
| 2019-07-15 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 43 |
| 2019-07-12 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 0 |
| 2019-07-11 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 0 |
| 2019-07-10 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 0 |
| 2019-07-09 | $11.33 | $11.33 | $11.33 | $11.33 | $8.77 | 7,788 |
| 2019-07-08 | $11.70 | $11.70 | $11.70 | $11.70 | $9.06 | 0 |
| 2019-07-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.06 | 0 |
| 2019-07-03 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-07-02 | $11.70 | $11.70 | $11.70 | $11.70 | $9.06 | 6,542 |
| 2019-07-01 | $11.70 | $11.70 | $11.70 | $11.70 | $9.06 | 12,750 |
| 2019-06-28 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-27 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-26 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-25 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-24 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-21 | $11.11 | $11.13 | $11.03 | $11.03 | $8.54 | 398,100 |
| 2019-06-20 | $11.27 | $11.28 | $11.27 | $11.28 | $8.73 | 1,050,000 |
| 2019-06-19 | $11.46 | $11.47 | $11.46 | $11.47 | $8.88 | 140,000 |
| 2019-06-18 | $11.26 | $11.27 | $11.26 | $11.27 | $8.72 | 206,000 |
| 2019-06-17 | $11.15 | $11.15 | $11.15 | $11.15 | $8.63 | 10,000 |
| 2019-06-14 | $11.14 | $11.14 | $11.14 | $11.14 | $8.62 | 3,226 |
| 2019-06-13 | $11.10 | $11.21 | $11.10 | $11.21 | $8.68 | 21,197 |
| 2019-06-12 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-11 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 0 |
| 2019-06-10 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 1 |
| 2019-06-07 | $11.03 | $11.03 | $11.03 | $11.03 | $8.54 | 1,250 |
| 2019-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $8.44 | 0 |
| 2019-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $8.44 | 0 |
| 2019-06-03 | $10.90 | $10.90 | $10.90 | $10.90 | $8.44 | 14,067 |
| 2019-05-31 | $10.90 | $10.90 | $10.90 | $10.90 | $8.44 | 0 |
| 2019-05-30 | $10.90 | $10.90 | $10.90 | $10.90 | $8.44 | 2,500 |
| 2019-05-29 | $10.94 | $10.94 | $10.94 | $10.94 | $8.47 | 0 |
| 2019-05-28 | $10.94 | $10.94 | $10.94 | $10.94 | $8.47 | 0 |
| 2019-05-24 | $10.94 | $10.94 | $10.94 | $10.94 | $8.47 | 6,558 |
| 2019-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $8.51 | 0 |
| 2019-05-22 | $10.99 | $11.00 | $10.99 | $11.00 | $8.51 | 4,100 |
| 2019-05-21 | $11.05 | $11.05 | $11.05 | $11.05 | $8.55 | 374 |
| 2019-05-20 | $11.18 | $11.18 | $11.18 | $11.18 | $8.65 | 0 |
| 2019-05-17 | $11.18 | $11.18 | $11.18 | $11.18 | $8.65 | 0 |
| 2019-05-16 | $11.18 | $11.18 | $11.18 | $11.18 | $8.65 | 0 |
| 2019-05-15 | $11.15 | $11.18 | $11.15 | $11.18 | $8.65 | 4,362 |
| 2019-05-14 | $11.65 | $11.65 | $11.65 | $11.65 | $9.02 | 0 |
| 2019-05-13 | $11.65 | $11.65 | $11.65 | $11.65 | $9.02 | 0 |
| 2019-05-10 | $11.65 | $11.65 | $11.65 | $11.65 | $9.02 | 416 |
| 2019-05-09 | $11.59 | $11.59 | $11.59 | $11.59 | $8.97 | 2,030 |
| 2019-05-08 | $12.37 | $12.37 | $12.37 | $12.37 | $9.58 | 0 |
| 2019-05-07 | $12.37 | $12.37 | $12.37 | $12.37 | $9.58 | 0 |
| 2019-05-06 | $12.37 | $12.37 | $12.37 | $12.37 | $9.58 | 500 |
| 2019-05-03 | $12.45 | $12.45 | $12.45 | $12.45 | $9.64 | 0 |
| 2019-05-02 | $12.45 | $12.45 | $12.45 | $12.45 | $9.64 | 1,145 |
| 2019-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $9.77 | 10 |
| 2019-04-30 | $12.65 | $12.65 | $12.62 | $12.62 | $9.77 | 93,850 |
| 2019-04-29 | $12.48 | $12.48 | $12.48 | $12.48 | $9.66 | 0 |
| 2019-04-25 | $12.48 | $12.48 | $12.48 | $12.48 | $9.66 | 941 |
| 2019-04-24 | $13.42 | $13.42 | $13.42 | $13.42 | $9.99 | 0 |
| 2019-04-23 | $13.39 | $13.42 | $13.39 | $13.42 | $9.64 | 11,487 |
| 2019-04-22 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 566 |
| 2019-04-18 | $13.53 | $13.53 | $13.53 | $13.53 | $9.72 | 0 |
| 2019-04-17 | $13.53 | $13.53 | $13.53 | $13.53 | $9.72 | 1,000 |
| 2019-04-16 | $13.64 | $13.64 | $13.64 | $13.64 | $9.80 | 25,000 |
| 2019-04-15 | $13.50 | $13.50 | $13.47 | $13.48 | $9.68 | 401,500 |
| 2019-04-12 | $13.40 | $13.40 | $13.38 | $13.39 | $9.62 | 376,375 |
| 2019-04-11 | $12.75 | $12.75 | $12.75 | $12.75 | $9.16 | 0 |
| 2019-04-10 | $12.75 | $12.75 | $12.75 | $12.75 | $9.16 | 0 |
| 2019-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $9.16 | 317 |
| 2019-04-08 | $12.59 | $12.59 | $12.59 | $12.59 | $9.04 | 0 |
| 2019-04-05 | $12.59 | $12.59 | $12.59 | $12.59 | $9.04 | 1,758 |
| 2019-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $8.58 | 0 |
| 2019-04-03 | $11.95 | $11.95 | $11.95 | $11.95 | $8.58 | 0 |
| 2019-04-02 | $11.95 | $11.95 | $11.95 | $11.95 | $8.58 | 100,000 |
| 2019-04-01 | $11.95 | $11.95 | $11.95 | $11.95 | $8.58 | 0 |
| 2019-03-29 | $11.95 | $11.95 | $11.95 | $11.95 | $8.58 | 0 |
| 2019-03-28 | $11.98 | $11.98 | $11.95 | $11.95 | $8.58 | 2,410 |
| 2019-03-27 | $11.98 | $11.98 | $11.98 | $11.98 | $8.61 | 602 |
| 2019-03-26 | $11.98 | $11.98 | $11.98 | $11.98 | $8.61 | 0 |
| 2019-03-25 | $11.98 | $11.98 | $11.98 | $11.98 | $8.61 | 0 |
| 2019-03-22 | $11.97 | $11.98 | $11.97 | $11.98 | $8.61 | 200 |
| 2019-03-21 | $12.38 | $12.38 | $12.38 | $12.38 | $8.89 | 0 |
| 2019-03-20 | $12.38 | $12.38 | $12.38 | $12.38 | $8.89 | 100 |
| 2019-03-18 | $12.30 | $12.30 | $12.30 | $12.30 | $8.84 | 1,500 |
| 2019-03-14 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 0 |
| 2019-03-13 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 0 |
| 2019-03-12 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 5 |
| 2019-03-11 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 0 |
| 2019-03-08 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 4 |
| 2019-03-07 | $11.84 | $11.84 | $11.84 | $11.84 | $8.51 | 50,100 |
| 2019-03-06 | $12.41 | $12.42 | $12.41 | $12.42 | $8.92 | 200,000 |
| 2019-03-05 | $12.75 | $12.75 | $12.75 | $12.75 | $9.16 | 375 |
| 2019-03-04 | $13.25 | $13.25 | $13.25 | $13.25 | $9.52 | 447 |
| 2019-03-01 | $13.35 | $13.35 | $13.35 | $13.35 | $9.59 | 1,300 |
| 2019-02-28 | $13.38 | $13.38 | $13.22 | $13.22 | $9.50 | 336,539 |
| 2019-02-27 | $12.59 | $12.59 | $12.59 | $12.59 | $9.04 | 0 |
| 2019-02-26 | $12.59 | $12.59 | $12.59 | $12.59 | $9.04 | 0 |
| 2019-02-22 | $12.59 | $12.59 | $12.59 | $12.59 | $9.04 | 358,000 |
| 2019-02-21 | $12.44 | $12.45 | $12.44 | $12.45 | $8.94 | 340,000 |
| 2019-02-20 | $12.15 | $12.15 | $12.15 | $12.15 | $8.73 | 0 |
| 2019-02-19 | $12.15 | $12.15 | $12.15 | $12.15 | $8.73 | 2,410 |
| 2019-02-15 | $12.15 | $12.15 | $12.15 | $12.15 | $8.73 | 12 |
| 2019-02-14 | $12.15 | $12.15 | $12.15 | $12.15 | $8.73 | 0 |
| 2019-02-13 | $12.50 | $12.50 | $12.15 | $12.15 | $8.73 | 9,905 |
| 2019-02-12 | $12.14 | $12.14 | $12.14 | $12.14 | $8.72 | 0 |
| 2019-02-11 | $12.14 | $12.14 | $12.14 | $12.14 | $8.72 | 0 |
| 2019-02-08 | $12.14 | $12.14 | $12.14 | $12.14 | $8.72 | 1,050 |
| 2019-02-07 | $12.34 | $12.34 | $12.34 | $12.34 | $8.86 | 439 |
| 2019-02-06 | $12.53 | $12.62 | $12.53 | $12.62 | $9.06 | 1,001,492 |
| 2019-02-05 | $11.80 | $11.80 | $11.78 | $11.78 | $8.46 | 4,883 |
| 2019-02-04 | $11.65 | $11.65 | $11.65 | $11.65 | $8.37 | 4,062 |
| 2019-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $8.53 | 0 |
| 2019-01-31 | $11.88 | $11.88 | $11.88 | $11.88 | $8.53 | 375 |
| 2019-01-30 | $12.02 | $12.02 | $12.02 | $12.02 | $8.63 | 0 |
| 2019-01-29 | $12.01 | $12.02 | $12.01 | $12.02 | $8.63 | 850,000 |
| 2019-01-28 | $11.93 | $11.93 | $11.93 | $11.93 | $8.57 | 0 |
| 2019-01-25 | $11.93 | $11.93 | $11.93 | $11.93 | $8.57 | 150,000 |
| 2019-01-24 | $11.93 | $11.93 | $11.93 | $11.93 | $8.57 | 160,000 |
| 2019-01-23 | $11.93 | $11.93 | $11.93 | $11.93 | $8.57 | 0 |
| 2019-01-18 | $11.76 | $11.93 | $11.76 | $11.93 | $8.57 | 362 |
| 2019-01-17 | $11.60 | $11.60 | $11.60 | $11.60 | $8.33 | 0 |
| 2019-01-16 | $11.60 | $11.77 | $11.60 | $11.60 | $8.33 | 950 |
| 2019-01-15 | $11.20 | $11.20 | $11.20 | $11.20 | $8.05 | 0 |
| 2019-01-14 | $11.20 | $11.20 | $11.20 | $11.20 | $8.05 | 0 |
| 2019-01-11 | $11.20 | $11.20 | $11.20 | $11.20 | $8.05 | 14,100 |
| 2019-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $8.05 | 7,935 |
| 2019-01-09 | $11.18 | $11.18 | $11.18 | $11.18 | $8.03 | 0 |
| 2019-01-08 | $11.18 | $11.18 | $11.18 | $11.18 | $8.03 | 0 |
| 2019-01-07 | $11.18 | $11.18 | $11.18 | $11.18 | $8.03 | 0 |
| 2019-01-04 | $11.06 | $11.18 | $11.06 | $11.18 | $8.03 | 6,813 |
| 2019-01-03 | $10.55 | $10.55 | $10.55 | $10.55 | $7.58 | 0 |
| 2018-12-28 | $10.62 | $10.62 | $10.55 | $10.55 | $7.58 | 10,174 |
| 2018-12-27 | $10.57 | $10.57 | $10.57 | $10.57 | $7.59 | 0 |
| 2018-12-26 | $10.57 | $10.57 | $10.57 | $10.57 | $7.59 | 0 |
| 2018-12-24 | $10.57 | $10.57 | $10.57 | $10.57 | $7.59 | 0 |
| 2018-12-21 | $10.65 | $10.65 | $10.57 | $10.57 | $7.59 | 6,947 |
| 2018-12-20 | $10.50 | $10.54 | $10.39 | $10.39 | $7.46 | 5,112 |
| 2018-12-18 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 0 |
| 2018-12-14 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 0 |
| 2018-12-13 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 0 |
| 2018-12-12 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 8,882 |
| 2018-12-11 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 450,000 |
| 2018-12-10 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 0 |
| 2018-12-07 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 0 |
| 2018-12-06 | $11.36 | $11.36 | $11.36 | $11.36 | $8.16 | 1,000 |
| 2018-12-04 | $12.21 | $12.21 | $12.21 | $12.21 | $8.77 | 100 |
| 2018-12-03 | $12.00 | $12.00 | $12.00 | $12.00 | $8.62 | 0 |
| 2018-11-30 | $11.94 | $12.00 | $11.90 | $12.00 | $8.62 | 119,760 |
| 2018-11-29 | $12.20 | $12.20 | $12.20 | $12.20 | $8.76 | 0 |
| 2018-11-28 | $12.20 | $12.20 | $12.20 | $12.20 | $8.76 | 0 |
| 2018-11-27 | $12.20 | $12.20 | $12.20 | $12.20 | $8.76 | 2,349 |
| 2018-11-26 | $12.30 | $12.30 | $12.30 | $12.30 | $8.84 | 0 |
| 2018-11-21 | $12.30 | $12.30 | $12.30 | $12.30 | $8.84 | 500 |
| 2018-11-20 | $12.19 | $12.19 | $12.19 | $12.19 | $8.76 | 2,860 |
| 2018-11-19 | $12.24 | $12.24 | $12.24 | $12.24 | $8.79 | 0 |
| 2018-11-16 | $12.24 | $12.24 | $12.24 | $12.24 | $8.79 | 0 |
| 2018-11-15 | $12.41 | $12.41 | $12.24 | $12.24 | $8.79 | 2,005 |
| 2018-11-14 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-13 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-12 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-09 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-08 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 18,700 |
| 2018-11-07 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 100,000 |
| 2018-11-06 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-05 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 0 |
| 2018-11-02 | $12.55 | $12.55 | $12.55 | $12.55 | $9.02 | 385,000 |
| 2018-11-01 | $12.54 | $12.55 | $12.54 | $12.55 | $9.02 | 749 |
| 2018-10-31 | $11.80 | $11.80 | $11.70 | $11.70 | $8.40 | 1,899 |
| 2018-10-30 | $11.76 | $11.76 | $11.76 | $11.76 | $8.45 | 0 |
| 2018-10-29 | $11.76 | $11.76 | $11.76 | $11.76 | $8.45 | 0 |
| 2018-10-26 | $11.76 | $11.76 | $11.76 | $11.76 | $8.45 | 0 |
| 2018-10-25 | $11.80 | $11.80 | $11.76 | $11.76 | $8.45 | 4,094 |
| 2018-10-24 | $11.99 | $11.99 | $11.99 | $11.99 | $8.61 | 0 |
| 2018-10-23 | $11.99 | $11.99 | $11.99 | $11.99 | $8.61 | 0 |
| 2018-10-22 | $11.99 | $11.99 | $11.99 | $11.99 | $8.61 | 300 |
| 2018-10-19 | $12.06 | $12.06 | $12.06 | $12.06 | $8.66 | 686 |
| 2018-10-18 | $12.05 | $12.10 | $12.03 | $12.06 | $8.66 | 17,300 |
| 2018-10-17 | $12.46 | $12.46 | $12.46 | $12.46 | $8.95 | 0 |
| 2018-10-16 | $12.46 | $12.46 | $12.46 | $12.46 | $8.95 | 0 |
| 2018-10-15 | $12.46 | $12.46 | $12.46 | $12.46 | $8.95 | 0 |
| 2018-10-12 | $12.46 | $12.46 | $12.46 | $12.46 | $8.95 | 0 |
| 2018-10-11 | $12.46 | $12.46 | $12.46 | $12.46 | $8.95 | 200 |
| 2018-10-10 | $12.38 | $12.38 | $12.38 | $12.38 | $8.89 | 0 |
| 2018-10-09 | $12.38 | $12.38 | $12.38 | $12.38 | $8.89 | 200 |
| 2018-10-08 | $12.79 | $12.79 | $12.79 | $12.79 | $9.19 | 0 |
| 2018-10-05 | $12.79 | $12.79 | $12.79 | $12.79 | $9.19 | 136,940 |
| 2018-10-04 | $12.79 | $12.79 | $12.79 | $12.79 | $9.19 | 0 |
| 2018-10-03 | $12.79 | $12.79 | $12.79 | $12.79 | $9.19 | 600 |
| 2018-10-02 | $13.05 | $13.05 | $13.05 | $13.05 | $9.37 | 0 |
| 2018-10-01 | $13.05 | $13.05 | $13.05 | $13.05 | $9.37 | 0 |
| 2018-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $9.37 | 300 |
| 2018-09-27 | $13.50 | $13.50 | $13.50 | $13.50 | $9.70 | 0 |
| 2018-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $9.70 | 300 |
| 2018-09-25 | $13.59 | $13.59 | $13.59 | $13.59 | $9.76 | 500 |
| 2018-09-24 | $13.57 | $13.57 | $13.57 | $13.57 | $9.75 | 0 |
| 2018-09-21 | $13.57 | $13.57 | $13.57 | $13.57 | $9.75 | 0 |
| 2018-09-20 | $13.49 | $13.57 | $13.49 | $13.57 | $9.75 | 100,500 |
| 2018-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $9.31 | 0 |
| 2018-09-18 | $12.95 | $12.96 | $12.95 | $12.96 | $9.31 | 200,000 |
| 2018-09-17 | $12.71 | $12.71 | $12.71 | $12.71 | $9.13 | 0 |
| 2018-09-14 | $12.71 | $12.71 | $12.71 | $12.71 | $9.13 | 250 |
| 2018-09-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.12 | 15,000 |
| 2018-09-12 | $13.07 | $13.07 | $13.07 | $13.07 | $9.39 | 0 |
| 2018-09-11 | $13.07 | $13.07 | $13.07 | $13.07 | $9.39 | 0 |
| 2018-09-10 | $12.87 | $13.07 | $12.87 | $13.07 | $9.39 | 800 |
| 2018-09-07 | $13.30 | $13.30 | $13.30 | $13.30 | $9.55 | 2,510 |
| 2018-09-06 | $13.30 | $13.30 | $13.30 | $13.30 | $9.55 | 0 |
| 2018-09-05 | $13.30 | $13.30 | $13.30 | $13.30 | $9.55 | 600 |
| 2018-09-04 | $13.47 | $13.47 | $13.47 | $13.47 | $9.68 | 500 |
| 2018-08-31 | $13.97 | $13.97 | $13.97 | $13.97 | $10.04 | 1,775 |
| 2018-08-30 | $13.97 | $13.97 | $13.97 | $13.97 | $10.04 | 0 |
| 2018-08-29 | $13.97 | $13.97 | $13.97 | $13.97 | $10.04 | 0 |
| 2018-08-28 | $13.97 | $13.97 | $13.97 | $13.97 | $10.04 | 0 |
| 2018-08-27 | $13.97 | $13.97 | $13.97 | $13.97 | $10.04 | 1,000 |
| 2018-08-24 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 30 |
| 2018-08-23 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 0 |
| 2018-08-22 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 0 |
| 2018-08-21 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 0 |
| 2018-08-20 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 4,300 |
| 2018-08-17 | $13.44 | $13.44 | $13.44 | $13.44 | $9.65 | 0 |
| 2018-08-16 | $13.43 | $13.44 | $13.43 | $13.44 | $9.65 | 300,000 |
| 2018-08-15 | $13.29 | $13.30 | $13.29 | $13.30 | $9.55 | 450,000 |
| 2018-08-14 | $13.53 | $13.53 | $13.53 | $13.53 | $9.72 | 250,000 |
| 2018-08-13 | $13.65 | $13.65 | $13.52 | $13.53 | $9.72 | 43,553 |
| 2018-08-10 | $13.85 | $13.96 | $13.85 | $13.96 | $10.03 | 3,200 |
| 2018-08-09 | $15.40 | $15.40 | $15.40 | $15.40 | $11.06 | 0 |
| 2018-08-08 | $15.40 | $15.40 | $15.40 | $15.40 | $11.06 | 0 |
| 2018-08-07 | $15.40 | $15.40 | $15.40 | $15.40 | $11.06 | 0 |
| 2018-08-06 | $15.40 | $15.40 | $15.40 | $15.40 | $11.06 | 0 |
| 2018-08-03 | $15.40 | $15.40 | $15.40 | $15.40 | $11.06 | 0 |
| 2018-08-02 | $15.40 | $15.40 | $15.40 | $15.40 | $10.87 | 0 |
| 2018-08-01 | $15.40 | $15.40 | $15.40 | $15.40 | $10.87 | 0 |
| 2018-07-31 | $15.40 | $15.40 | $15.40 | $15.40 | $10.87 | 200 |
| 2018-07-30 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 425 |
| 2018-07-27 | $15.17 | $15.18 | $15.17 | $15.18 | $10.71 | 101,879 |
| 2018-07-26 | $14.96 | $14.96 | $14.96 | $14.96 | $10.56 | 100,000 |
| 2018-07-25 | $14.96 | $14.96 | $14.96 | $14.96 | $10.56 | 0 |
| 2018-07-24 | $14.96 | $14.96 | $14.96 | $14.96 | $10.56 | 1,700 |
| 2018-07-23 | $14.35 | $14.35 | $14.35 | $14.35 | $10.13 | 0 |
| 2018-07-20 | $14.35 | $14.35 | $14.35 | $14.35 | $10.13 | 0 |
| 2018-07-19 | $14.34 | $14.35 | $14.34 | $14.35 | $10.13 | 250,000 |
| 2018-07-18 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 290,000 |
| 2018-07-17 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 100,000 |
| 2018-07-16 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 0 |
| 2018-07-13 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 0 |
| 2018-07-12 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 0 |
| 2018-07-11 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 0 |
| 2018-07-10 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 83,034 |
| 2018-07-09 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 0 |
| 2018-07-06 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 10 |
| 2018-07-05 | $14.58 | $14.58 | $14.58 | $14.58 | $10.29 | 500 |
| 2018-07-03 | $14.50 | $14.50 | $14.50 | $14.50 | $10.23 | 0 |
| 2018-07-02 | $14.50 | $14.50 | $14.50 | $14.50 | $10.23 | 10 |
| 2018-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $10.23 | 724 |
| 2018-06-28 | $14.32 | $14.32 | $14.32 | $14.32 | $10.10 | 0 |
| 2018-06-27 | $14.33 | $14.33 | $14.32 | $14.32 | $10.10 | 650 |
| 2018-06-26 | $14.36 | $14.36 | $14.36 | $14.36 | $10.13 | 0 |
| 2018-06-25 | $14.36 | $14.36 | $14.36 | $14.36 | $10.13 | 12,628 |
| 2018-06-22 | $14.36 | $14.36 | $14.36 | $14.36 | $10.13 | 23,000 |
| 2018-06-21 | $14.36 | $14.36 | $14.36 | $14.36 | $10.13 | 539 |
| 2018-06-20 | $14.54 | $14.57 | $14.54 | $14.57 | $10.28 | 110,044 |
| 2018-06-19 | $15.12 | $15.12 | $15.12 | $15.12 | $10.67 | 0 |
| 2018-06-18 | $15.12 | $15.12 | $15.12 | $15.12 | $10.67 | 0 |
| 2018-06-15 | $15.12 | $15.12 | $15.12 | $15.12 | $10.67 | 0 |
| 2018-06-14 | $15.12 | $15.12 | $15.12 | $15.12 | $10.67 | 125,000 |
| 2018-06-13 | $15.12 | $15.12 | $15.12 | $15.12 | $10.67 | 0 |
| 2018-06-12 | $15.20 | $15.20 | $15.12 | $15.12 | $10.67 | 45,853 |
| 2018-06-11 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 16 |
| 2018-06-08 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 0 |
| 2018-06-07 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 0 |
| 2018-06-06 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 20,000 |
| 2018-06-05 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 0 |
| 2018-06-04 | $15.08 | $15.08 | $15.08 | $15.08 | $10.64 | 148,782 |
| 2018-06-01 | $15.01 | $15.17 | $15.01 | $15.02 | $10.60 | 281,263 |
| 2018-05-31 | $14.50 | $14.50 | $14.42 | $14.44 | $10.19 | 19,640 |
| 2018-05-30 | $14.57 | $14.57 | $14.57 | $14.57 | $10.28 | 250,100 |
| 2018-05-29 | $15.50 | $15.50 | $15.50 | $15.50 | $10.94 | 25,641 |
| 2018-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $10.94 | 0 |
| 2018-05-24 | $15.50 | $15.50 | $15.50 | $15.50 | $10.94 | 3,430 |
| 2018-05-23 | $15.92 | $15.92 | $15.92 | $15.92 | $11.23 | 0 |
| 2018-05-22 | $15.90 | $15.92 | $15.90 | $15.92 | $11.23 | 422,365 |
| 2018-05-21 | $15.60 | $15.60 | $15.60 | $15.60 | $11.01 | 0 |
| 2018-05-18 | $15.50 | $15.60 | $15.50 | $15.60 | $11.01 | 1,308 |
| 2018-05-17 | $15.84 | $15.84 | $15.84 | $15.84 | $11.18 | 0 |
| 2018-05-16 | $15.84 | $15.84 | $15.84 | $15.84 | $11.18 | 230,400 |
| 2018-05-15 | $15.84 | $15.84 | $15.84 | $15.84 | $11.18 | 300 |
| 2018-05-14 | $16.14 | $16.14 | $16.14 | $16.14 | $11.39 | 525 |
| 2018-05-11 | $15.84 | $15.84 | $15.84 | $15.84 | $11.18 | 0 |
| 2018-05-10 | $15.84 | $15.84 | $15.84 | $15.84 | $11.18 | 0 |
| 2018-05-09 | $15.90 | $15.90 | $15.84 | $15.84 | $11.18 | 3,960 |
| 2018-05-08 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-05-07 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-05-04 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-05-03 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-05-02 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-04-27 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-04-26 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-04-25 | $16.55 | $16.55 | $16.55 | $16.55 | $11.68 | 0 |
| 2018-04-24 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-23 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-20 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-19 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-18 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-17 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 150,000 |
| 2018-04-16 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-13 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 59 |
| 2018-04-12 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-11 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-10 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-09 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-06 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-05 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 0 |
| 2018-04-04 | $16.55 | $16.55 | $16.55 | $16.55 | $11.32 | 6 |
| 2018-04-03 | $16.63 | $16.63 | $16.55 | $16.55 | $11.32 | 8,252 |
| 2018-04-02 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-29 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-28 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-27 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-26 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-23 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-22 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 59 |
| 2018-03-21 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-20 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-19 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 0 |
| 2018-03-16 | $17.45 | $17.45 | $17.45 | $17.45 | $11.93 | 200 |
| 2018-03-15 | $17.55 | $17.55 | $17.55 | $17.55 | $12.00 | 0 |
| 2018-03-14 | $17.55 | $17.55 | $17.55 | $17.55 | $12.00 | 0 |
| 2018-03-13 | $17.55 | $17.55 | $17.55 | $17.55 | $12.00 | 0 |
| 2018-03-12 | $17.55 | $17.55 | $17.55 | $17.55 | $12.00 | 7,900 |
| 2018-03-09 | $17.79 | $17.79 | $17.79 | $17.79 | $12.17 | 0 |
| 2018-03-08 | $17.79 | $17.79 | $17.79 | $17.79 | $12.17 | 100,000 |
| 2018-03-07 | $17.79 | $17.79 | $17.79 | $17.79 | $12.17 | 100,000 |
| 2018-03-06 | $17.79 | $17.79 | $17.79 | $17.79 | $12.17 | 11,900 |
| 2018-03-05 | $17.28 | $17.28 | $17.28 | $17.28 | $11.82 | 1,700 |
| 2018-03-02 | $17.28 | $17.28 | $17.28 | $17.28 | $11.82 | 1,500 |
| 2018-03-01 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 3,934 |
| 2018-02-28 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 0 |
| 2018-02-27 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 0 |
| 2018-02-26 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 0 |
| 2018-02-23 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 0 |
| 2018-02-22 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 0 |
| 2018-02-21 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 50 |
| 2018-02-20 | $18.22 | $18.22 | $18.22 | $18.22 | $12.46 | 700 |
| 2018-02-16 | $18.31 | $18.31 | $18.31 | $18.31 | $12.52 | 0 |
| 2018-02-15 | $18.38 | $18.38 | $18.31 | $18.31 | $12.52 | 28,050 |
| 2018-02-14 | $18.25 | $18.25 | $18.25 | $18.25 | $12.48 | 0 |
| 2018-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $12.48 | 0 |
| 2018-02-12 | $18.25 | $18.25 | $18.25 | $18.25 | $12.48 | 50 |
| 2018-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $12.48 | 10 |
| 2018-02-08 | $18.25 | $18.25 | $18.25 | $18.25 | $12.48 | 1,500 |
| 2018-02-07 | $18.35 | $18.35 | $18.35 | $18.35 | $12.55 | 0 |
| 2018-02-06 | $18.35 | $18.35 | $18.35 | $18.35 | $12.55 | 0 |
| 2018-02-05 | $18.41 | $18.41 | $18.35 | $18.35 | $12.55 | 982 |
| 2018-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-30 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-29 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-26 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-25 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-24 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-23 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-22 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-19 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 9 |
| 2018-01-18 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-01-17 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 1,500 |
| 2018-01-16 | $20.04 | $20.27 | $20.04 | $20.27 | $13.86 | 746 |
| 2018-01-12 | $20.05 | $20.05 | $20.05 | $20.05 | $13.71 | 200 |
| 2018-01-11 | $19.95 | $19.95 | $19.83 | $19.95 | $13.64 | 6,020 |
| 2018-01-10 | $18.96 | $18.96 | $18.96 | $18.96 | $12.97 | 0 |
| 2018-01-09 | $18.99 | $19.03 | $18.95 | $18.96 | $12.97 | 4,712 |
| 2018-01-08 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2018-01-05 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2018-01-04 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2018-01-03 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2018-01-02 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2017-12-29 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2017-12-28 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2017-12-27 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 60,000 |
| 2017-12-26 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2017-12-22 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 0 |
| 2017-12-21 | $18.45 | $18.45 | $18.45 | $18.45 | $12.62 | 1,000 |
| 2017-12-20 | $18.53 | $18.53 | $18.53 | $18.53 | $12.67 | 100 |
| 2017-12-19 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 882 |
| 2017-12-18 | $18.11 | $18.11 | $18.11 | $18.11 | $12.39 | 0 |
| 2017-12-15 | $18.11 | $18.11 | $18.11 | $18.11 | $12.39 | 100 |
| 2017-12-14 | $18.19 | $18.19 | $18.19 | $18.19 | $12.44 | 0 |
| 2017-12-13 | $18.19 | $18.19 | $18.19 | $18.19 | $12.44 | 414 |
| 2017-12-12 | $18.39 | $18.39 | $18.39 | $18.39 | $12.58 | 700 |
| 2017-12-11 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 0 |
| 2017-12-08 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 0 |
| 2017-12-07 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 0 |
| 2017-12-06 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 0 |
| 2017-12-05 | $17.82 | $17.82 | $17.77 | $17.77 | $12.15 | 456,378 |
| 2017-12-04 | $17.97 | $17.97 | $17.92 | $17.92 | $12.26 | 1,000 |
| 2017-12-01 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 0 |
| 2017-11-30 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 100 |
| 2017-11-29 | $18.14 | $18.14 | $18.14 | $18.14 | $12.41 | 0 |
| 2017-11-28 | $18.14 | $18.14 | $18.14 | $18.14 | $12.41 | 300 |
| 2017-11-27 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 0 |
| 2017-11-24 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 194 |
| 2017-11-22 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 0 |
| 2017-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 0 |
| 2017-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 0 |
| 2017-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 0 |
| 2017-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 10 |
| 2017-11-14 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 0 |
| 2017-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $12.31 | 3,232 |
| 2017-11-10 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-09 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-08 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-07 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-06 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-03 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-02 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 0 |
| 2017-11-01 | $18.56 | $18.56 | $18.56 | $18.56 | $12.69 | 800 |
| 2017-10-31 | $18.53 | $18.53 | $18.53 | $18.53 | $12.67 | 0 |
| 2017-10-30 | $18.53 | $18.53 | $18.53 | $18.53 | $12.67 | 450 |
| 2017-10-27 | $18.59 | $18.59 | $18.59 | $18.59 | $12.71 | 20,100 |
| 2017-10-26 | $18.70 | $18.72 | $18.59 | $18.59 | $12.71 | 179,420 |
| 2017-10-25 | $18.90 | $19.03 | $18.90 | $19.03 | $13.01 | 2,079 |
| 2017-10-24 | $18.54 | $18.54 | $18.54 | $18.54 | $12.68 | 610,000 |
| 2017-10-23 | $18.54 | $18.54 | $18.54 | $18.54 | $12.68 | 10,700 |
| 2017-10-20 | $18.70 | $18.70 | $18.54 | $18.54 | $12.68 | 2,830 |
| 2017-10-19 | $18.38 | $18.38 | $18.38 | $18.38 | $12.57 | 0 |
| 2017-10-18 | $18.38 | $18.38 | $18.38 | $18.38 | $12.57 | 572 |
| 2017-10-17 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-16 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-13 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-12 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-11 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-10 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-10-09 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 1,100 |
| 2017-10-06 | $18.27 | $18.27 | $18.27 | $18.27 | $12.49 | 0 |
| 2017-10-05 | $18.27 | $18.27 | $18.27 | $18.27 | $12.49 | 0 |
| 2017-10-04 | $18.27 | $18.27 | $18.27 | $18.27 | $12.49 | 3,882 |
| 2017-10-03 | $18.32 | $18.32 | $18.32 | $18.32 | $12.53 | 250 |
| 2017-10-02 | $18.20 | $18.20 | $18.20 | $18.20 | $12.45 | 0 |
| 2017-09-29 | $18.20 | $18.20 | $18.20 | $18.20 | $12.45 | 0 |
| 2017-09-28 | $18.29 | $18.29 | $18.20 | $18.20 | $12.45 | 12,609 |
| 2017-09-27 | $18.08 | $18.08 | $18.08 | $18.08 | $12.36 | 0 |
| 2017-09-26 | $18.08 | $18.08 | $18.08 | $18.08 | $12.36 | 0 |
| 2017-09-25 | $18.08 | $18.08 | $18.08 | $18.08 | $12.36 | 100 |
| 2017-09-22 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 0 |
| 2017-09-21 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 74 |
| 2017-09-20 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 0 |
| 2017-09-19 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 0 |
| 2017-09-18 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 0 |
| 2017-09-15 | $17.98 | $17.98 | $17.98 | $17.98 | $12.30 | 4,735 |
| 2017-09-14 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 0 |
| 2017-09-13 | $18.21 | $18.21 | $18.21 | $18.21 | $12.45 | 46 |
| 2017-09-12 | $18.20 | $18.21 | $18.20 | $18.21 | $12.45 | 17,015 |
| 2017-09-11 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-09-08 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-09-07 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-09-06 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-09-05 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-09-01 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 99,088 |
| 2017-08-31 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 465,460 |
| 2017-08-30 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 90,475 |
| 2017-08-29 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 76,800 |
| 2017-08-28 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-08-25 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-08-24 | $17.62 | $17.62 | $17.62 | $17.62 | $12.05 | 0 |
| 2017-08-23 | $17.67 | $17.67 | $17.62 | $17.62 | $12.05 | 11,771 |
| 2017-08-22 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 0 |
| 2017-08-21 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 75 |
| 2017-08-18 | $17.77 | $17.77 | $17.77 | $17.77 | $12.15 | 536 |
| 2017-08-17 | $17.99 | $17.99 | $17.99 | $17.99 | $12.30 | 0 |
| 2017-08-16 | $17.99 | $17.99 | $17.99 | $17.99 | $12.30 | 0 |
| 2017-08-15 | $17.99 | $17.99 | $17.99 | $17.99 | $12.30 | 3,338 |
| 2017-08-14 | $17.80 | $17.80 | $17.80 | $17.80 | $12.17 | 2,000 |
| 2017-08-11 | $17.80 | $17.80 | $17.80 | $17.80 | $12.17 | 0 |
| 2017-08-10 | $17.80 | $17.80 | $17.80 | $17.80 | $12.17 | 1,574 |
| 2017-08-09 | $18.28 | $18.28 | $18.10 | $18.10 | $12.38 | 4,000 |
| 2017-08-08 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 0 |
| 2017-08-07 | $18.41 | $18.41 | $18.41 | $18.41 | $12.59 | 250 |
| 2017-08-04 | $18.48 | $18.48 | $18.48 | $18.48 | $12.64 | 2,000 |
| 2017-08-03 | $18.48 | $18.53 | $18.48 | $18.48 | $12.48 | 2,751 |
| 2017-08-02 | $18.84 | $18.84 | $18.84 | $18.84 | $12.72 | 0 |
| 2017-08-01 | $18.84 | $18.84 | $18.84 | $18.84 | $12.72 | 0 |
| 2017-07-31 | $18.84 | $18.84 | $18.84 | $18.84 | $12.72 | 2,623 |
| 2017-07-28 | $18.62 | $18.62 | $18.62 | $18.62 | $12.57 | 0 |
| 2017-07-27 | $18.45 | $18.62 | $18.45 | $18.62 | $12.57 | 1,623 |
| 2017-07-26 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-25 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-24 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-21 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-20 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-19 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-18 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-17 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-14 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-13 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 100,085 |
| 2017-07-12 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 81 |
| 2017-07-11 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-10 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-07 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-07-05 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 298 |
| 2017-07-03 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-30 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 49 |
| 2017-06-29 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-28 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-27 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-26 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-23 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-22 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-21 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-20 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-19 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-16 | $16.72 | $16.72 | $16.72 | $16.72 | $11.29 | 0 |
| 2017-06-15 | $16.75 | $16.75 | $16.72 | $16.72 | $11.29 | 673 |
| 2017-06-14 | $17.24 | $17.24 | $17.24 | $17.24 | $11.64 | 53 |
| 2017-06-13 | $17.24 | $17.24 | $17.24 | $17.24 | $11.64 | 0 |
| 2017-06-12 | $17.24 | $17.24 | $17.24 | $17.24 | $11.64 | 0 |
| 2017-06-09 | $17.24 | $17.24 | $17.24 | $17.24 | $11.64 | 2,029 |
| 2017-06-08 | $17.05 | $17.05 | $17.05 | $17.05 | $11.51 | 162 |
| 2017-06-07 | $16.92 | $16.92 | $16.92 | $16.92 | $11.42 | 500 |
| 2017-06-06 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 0 |
| 2017-06-05 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 2,480 |
| 2017-06-02 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 80 |
| 2017-06-01 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 86 |
| 2017-05-31 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 128 |
| 2017-05-30 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 0 |
| 2017-05-26 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 450,000 |
| 2017-05-25 | $16.86 | $16.86 | $16.86 | $16.86 | $11.38 | 251,122 |
| 2017-05-24 | $16.98 | $16.98 | $16.98 | $16.98 | $11.46 | 425 |
| 2017-05-23 | $16.98 | $16.98 | $16.98 | $16.98 | $11.46 | 508 |
| 2017-05-22 | $16.48 | $16.48 | $16.48 | $16.48 | $11.13 | 0 |
| 2017-05-19 | $16.48 | $16.48 | $16.48 | $16.48 | $11.13 | 42 |
| 2017-05-18 | $16.48 | $16.48 | $16.48 | $16.48 | $11.13 | 105,181 |
| 2017-05-17 | $16.92 | $16.92 | $16.92 | $16.92 | $11.42 | 0 |
| 2017-05-16 | $16.92 | $16.92 | $16.92 | $16.92 | $11.42 | 115 |
| 2017-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $11.14 | 0 |
| 2017-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $11.14 | 0 |
| 2017-05-11 | $16.62 | $16.62 | $16.50 | $16.50 | $11.14 | 300,200 |
| 2017-05-10 | $17.24 | $17.24 | $17.24 | $17.24 | $11.64 | 87 |
| 2017-05-09 | $17.24 | $17.24 | $17.24 | $17.24 | $11.36 | 0 |
| 2017-05-08 | $17.08 | $17.24 | $17.08 | $17.24 | $11.36 | 6,000 |
| 2017-05-05 | $16.43 | $16.43 | $16.43 | $16.43 | $10.83 | 0 |
| 2017-05-04 | $16.43 | $16.43 | $16.43 | $16.43 | $10.83 | 0 |
| 2017-05-03 | $16.43 | $16.43 | $16.43 | $16.43 | $10.83 | 0 |
| 2017-05-02 | $16.43 | $16.43 | $16.43 | $16.43 | $10.83 | 0 |
| 2017-05-01 | $16.43 | $16.43 | $16.43 | $16.43 | $10.83 | 100 |
| 2017-04-28 | $16.20 | $16.20 | $16.20 | $16.20 | $10.68 | 328 |
| 2017-04-27 | $16.23 | $16.23 | $16.23 | $16.23 | $10.70 | 0 |
| 2017-04-26 | $16.23 | $16.23 | $16.23 | $16.23 | $10.70 | 400,000 |
| 2017-04-25 | $16.23 | $16.23 | $16.23 | $16.23 | $10.70 | 0 |
| 2017-04-24 | $16.23 | $16.23 | $16.23 | $16.23 | $10.70 | 100 |
| 2017-04-21 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 0 |
| 2017-04-20 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 0 |
| 2017-04-19 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 0 |
| 2017-04-18 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 149,400 |
| 2017-04-17 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 0 |
| 2017-04-13 | $14.70 | $14.70 | $14.70 | $14.70 | $9.69 | 2,800 |
| 2017-04-12 | $14.90 | $14.90 | $14.90 | $14.90 | $9.82 | 0 |
| 2017-04-11 | $14.90 | $14.90 | $14.90 | $14.90 | $9.82 | 0 |
| 2017-04-10 | $14.90 | $14.90 | $14.90 | $14.90 | $9.82 | 0 |
| 2017-04-07 | $14.90 | $14.90 | $14.90 | $14.90 | $9.82 | 0 |
| 2017-04-06 | $14.85 | $14.90 | $14.85 | $14.90 | $9.82 | 1,049 |
| 2017-04-05 | $14.77 | $14.77 | $14.77 | $14.77 | $9.73 | 0 |
| 2017-04-04 | $14.77 | $14.77 | $14.77 | $14.77 | $9.73 | 0 |
| 2017-04-03 | $14.86 | $14.86 | $14.77 | $14.77 | $9.73 | 4,500 |
| 2017-03-31 | $15.10 | $15.10 | $15.10 | $15.10 | $9.95 | 100 |
| 2017-03-30 | $14.88 | $14.88 | $14.88 | $14.88 | $9.81 | 0 |
| 2017-03-29 | $14.87 | $14.88 | $14.87 | $14.88 | $9.81 | 2,800 |
| 2017-03-28 | $14.85 | $14.85 | $14.85 | $14.85 | $9.79 | 0 |
| 2017-03-27 | $14.72 | $14.85 | $14.72 | $14.85 | $9.79 | 30,000 |
| 2017-03-24 | $14.86 | $14.88 | $14.86 | $14.88 | $9.81 | 400,000 |
| 2017-03-23 | $14.77 | $14.77 | $14.77 | $14.77 | $9.73 | 170,000 |
| 2017-03-22 | $14.77 | $14.77 | $14.77 | $14.77 | $9.73 | 350,600 |
| 2017-03-21 | $15.48 | $15.48 | $15.48 | $15.48 | $10.20 | 100 |
| 2017-03-20 | $15.26 | $15.26 | $15.26 | $15.26 | $10.06 | 0 |
| 2017-03-17 | $15.26 | $15.26 | $15.26 | $15.26 | $10.06 | 74,000 |
| 2017-03-16 | $15.26 | $15.26 | $15.26 | $15.26 | $10.06 | 0 |
| 2017-03-15 | $15.17 | $15.26 | $15.17 | $15.26 | $10.06 | 202,000 |
| 2017-03-14 | $15.10 | $15.10 | $15.10 | $15.10 | $9.95 | 0 |
| 2017-03-13 | $15.10 | $15.10 | $15.10 | $15.10 | $9.95 | 0 |
| 2017-03-10 | $15.10 | $15.10 | $15.10 | $15.10 | $9.95 | 0 |
| 2017-03-09 | $15.17 | $15.18 | $15.10 | $15.10 | $9.95 | 401,900 |
| 2017-03-08 | $14.85 | $14.86 | $14.85 | $14.86 | $9.79 | 200,000 |
| 2017-03-07 | $14.50 | $14.50 | $14.50 | $14.50 | $9.56 | 100 |
| 2017-03-06 | $14.52 | $14.52 | $14.48 | $14.48 | $9.54 | 700 |
| 2017-03-03 | $14.10 | $14.10 | $14.10 | $14.10 | $9.29 | 0 |
| 2017-03-02 | $14.10 | $14.10 | $14.10 | $14.10 | $9.29 | 100 |
| 2017-03-01 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-28 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-27 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-24 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-23 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-22 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-21 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-17 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-16 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 0 |
| 2017-02-15 | $14.49 | $14.49 | $14.49 | $14.49 | $9.55 | 2,000 |
| 2017-02-14 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 300 |
| 2017-02-13 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 0 |
| 2017-02-10 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 0 |
| 2017-02-09 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 0 |
| 2017-02-08 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 110,000 |
| 2017-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 36,900 |
| 2017-02-06 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 0 |
| 2017-02-03 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 0 |
| 2017-02-02 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 120,100 |
| 2017-02-01 | $14.20 | $14.20 | $14.20 | $14.20 | $9.36 | 81 |
| 2017-01-31 | $14.32 | $14.32 | $14.20 | $14.20 | $9.36 | 1,224 |
| 2017-01-30 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-27 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 51 |
| 2017-01-26 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-25 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-24 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 2 |
| 2017-01-23 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-20 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-19 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-18 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-17 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-13 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-12 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 0 |
| 2017-01-11 | $14.31 | $14.31 | $14.31 | $14.31 | $9.43 | 360 |
| 2017-01-10 | $14.27 | $14.27 | $14.27 | $14.27 | $9.40 | 0 |
| 2017-01-09 | $14.27 | $14.27 | $14.27 | $14.27 | $9.40 | 0 |
| 2017-01-06 | $14.27 | $14.27 | $14.27 | $14.27 | $9.40 | 0 |
| 2017-01-05 | $14.27 | $14.27 | $14.27 | $14.27 | $9.40 | 79 |
| 2017-01-04 | $14.27 | $14.27 | $14.27 | $14.27 | $9.40 | 42 |
| 2017-01-03 | $14.29 | $14.29 | $14.27 | $14.27 | $9.40 | 5,346 |
| 2016-12-30 | $13.99 | $13.99 | $13.99 | $13.99 | $9.22 | 200 |
| 2016-12-29 | $13.86 | $13.86 | $13.86 | $13.86 | $9.13 | 2,060 |
| 2016-12-28 | $14.10 | $14.10 | $14.10 | $14.10 | $9.29 | 30,430 |
| 2016-12-27 | $14.10 | $14.10 | $14.10 | $14.10 | $9.29 | 0 |
| 2016-12-23 | $14.08 | $14.10 | $14.08 | $14.10 | $9.29 | 1,456 |
| 2016-12-22 | $14.08 | $14.08 | $14.08 | $14.08 | $9.28 | 280,382 |
| 2016-12-21 | $14.08 | $14.08 | $14.08 | $14.08 | $9.28 | 1,010 |
| 2016-12-20 | $14.07 | $14.08 | $14.07 | $14.08 | $9.28 | 2,206 |
| 2016-12-19 | $14.00 | $14.00 | $14.00 | $14.00 | $9.23 | 823 |
| 2016-12-16 | $14.37 | $14.37 | $14.37 | $14.37 | $9.47 | 0 |
| 2016-12-15 | $14.37 | $14.37 | $14.37 | $14.37 | $9.47 | 0 |
| 2016-12-14 | $14.37 | $14.37 | $14.37 | $14.37 | $9.47 | 0 |
| 2016-12-13 | $14.37 | $14.37 | $14.37 | $14.37 | $9.47 | 555 |
| 2016-12-12 | $14.57 | $14.57 | $14.57 | $14.57 | $9.60 | 0 |
| 2016-12-09 | $14.57 | $14.57 | $14.57 | $14.57 | $9.60 | 0 |
| 2016-12-08 | $14.56 | $14.57 | $14.56 | $14.57 | $9.60 | 1,850,008 |
| 2016-12-07 | $14.58 | $14.59 | $14.43 | $14.47 | $9.54 | 2,700,459 |
| 2016-12-06 | $14.28 | $14.29 | $14.28 | $14.29 | $9.42 | 3,281,900 |
| 2016-12-05 | $13.68 | $13.68 | $13.68 | $13.68 | $9.02 | 0 |
| 2016-12-02 | $13.68 | $13.68 | $13.68 | $13.68 | $9.02 | 0 |
| 2016-12-01 | $13.68 | $13.68 | $13.68 | $13.68 | $9.02 | 100 |
| 2016-11-30 | $13.35 | $13.35 | $13.35 | $13.35 | $8.80 | 0 |
| 2016-11-29 | $13.35 | $13.35 | $13.35 | $13.35 | $8.80 | 110 |
| 2016-11-28 | $13.33 | $13.33 | $13.33 | $13.33 | $8.79 | 259 |
| 2016-11-25 | $13.39 | $13.39 | $13.39 | $13.39 | $8.82 | 505 |
| 2016-11-23 | $13.43 | $13.43 | $13.43 | $13.43 | $8.85 | 105 |
| 2016-11-22 | $13.68 | $13.68 | $13.68 | $13.68 | $9.02 | 136 |
| 2016-11-21 | $13.64 | $13.64 | $13.64 | $13.64 | $8.99 | 0 |
| 2016-11-18 | $13.64 | $13.64 | $13.64 | $13.64 | $8.99 | 0 |
| 2016-11-17 | $13.64 | $13.64 | $13.64 | $13.64 | $8.99 | 251 |
| 2016-11-16 | $14.05 | $14.05 | $14.05 | $14.05 | $9.26 | 0 |
| 2016-11-15 | $14.05 | $14.05 | $14.05 | $14.05 | $9.26 | 0 |
| 2016-11-14 | $14.05 | $14.05 | $14.05 | $14.05 | $9.26 | 667 |
| 2016-11-11 | $14.13 | $14.13 | $14.13 | $14.13 | $9.31 | 0 |
| 2016-11-10 | $14.13 | $14.13 | $14.13 | $14.13 | $9.31 | 0 |
| 2016-11-09 | $14.11 | $14.13 | $14.11 | $14.13 | $9.31 | 300,200 |
| 2016-11-08 | $13.43 | $13.43 | $13.43 | $13.43 | $8.85 | 0 |
| 2016-11-07 | $13.43 | $13.43 | $13.43 | $13.43 | $8.85 | 105,984 |
| 2016-11-04 | $13.10 | $13.10 | $13.10 | $13.10 | $8.64 | 590,787 |
| 2016-11-03 | $13.02 | $13.02 | $13.02 | $13.02 | $8.58 | 0 |
| 2016-11-02 | $13.02 | $13.02 | $13.02 | $13.02 | $8.58 | 0 |
| 2016-11-01 | $13.02 | $13.02 | $13.02 | $13.02 | $8.58 | 12,177 |
| 2016-10-31 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 0 |
| 2016-10-28 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 0 |
| 2016-10-27 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 0 |
| 2016-10-26 | $12.97 | $12.97 | $12.90 | $12.90 | $8.50 | 428 |
| 2016-10-25 | $12.89 | $12.89 | $12.89 | $12.89 | $8.50 | 1,000 |
| 2016-10-24 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 0 |
| 2016-10-21 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 0 |
| 2016-10-20 | $12.90 | $12.90 | $12.90 | $12.90 | $8.50 | 1,450 |
| 2016-10-19 | $12.68 | $12.78 | $12.68 | $12.68 | $8.36 | 529,698 |
| 2016-10-18 | $12.63 | $12.63 | $12.63 | $12.63 | $8.32 | 10 |
| 2016-10-17 | $12.63 | $12.63 | $12.63 | $12.63 | $8.32 | 0 |
| 2016-10-14 | $12.63 | $12.63 | $12.63 | $12.63 | $8.32 | 100 |
| 2016-10-13 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-12 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-11 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 49 |
| 2016-10-10 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-07 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-06 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 465 |
| 2016-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-04 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-10-03 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-09-30 | $12.35 | $12.47 | $12.35 | $12.47 | $8.22 | 200 |
| 2016-09-29 | $12.26 | $12.26 | $12.26 | $12.26 | $8.08 | 0 |
| 2016-09-28 | $12.26 | $12.26 | $12.26 | $12.26 | $8.08 | 9,100 |
| 2016-09-27 | $12.02 | $12.02 | $12.02 | $12.02 | $7.92 | 185,104 |
| 2016-09-26 | $12.21 | $12.21 | $12.21 | $12.21 | $8.05 | 100 |
| 2016-09-23 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-22 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-21 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-20 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 41,030 |
| 2016-09-19 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-16 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-15 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-14 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-13 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-12 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 0 |
| 2016-09-09 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 771 |
| 2016-09-08 | $12.78 | $12.78 | $12.78 | $12.78 | $8.42 | 0 |
| 2016-09-07 | $12.78 | $12.78 | $12.78 | $12.78 | $8.42 | 0 |
| 2016-09-06 | $12.78 | $12.78 | $12.78 | $12.78 | $8.42 | 0 |
| 2016-09-02 | $12.78 | $12.78 | $12.78 | $12.78 | $8.42 | 0 |
| 2016-09-01 | $12.70 | $12.78 | $12.70 | $12.78 | $8.42 | 200 |
| 2016-08-31 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 482,100 |
| 2016-08-30 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-08-29 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-08-26 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-08-25 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-08-24 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-08-23 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 100 |
| 2016-08-22 | $11.86 | $11.86 | $11.86 | $11.86 | $7.82 | 0 |
| 2016-08-19 | $11.86 | $11.86 | $11.86 | $11.86 | $7.82 | 100 |
| 2016-08-18 | $11.85 | $11.85 | $11.85 | $11.85 | $7.81 | 0 |
| 2016-08-17 | $11.85 | $11.85 | $11.85 | $11.85 | $7.81 | 0 |
| 2016-08-16 | $11.85 | $11.85 | $11.85 | $11.85 | $7.81 | 1,200 |
| 2016-08-15 | $11.81 | $11.81 | $11.81 | $11.81 | $7.78 | 0 |
| 2016-08-12 | $11.81 | $11.81 | $11.81 | $11.81 | $7.78 | 0 |
| 2016-08-11 | $11.81 | $11.81 | $11.81 | $11.81 | $7.78 | 200 |
| 2016-08-10 | $11.70 | $11.70 | $11.70 | $11.70 | $7.71 | 0 |
| 2016-08-09 | $11.70 | $11.70 | $11.70 | $11.70 | $7.71 | 195 |
| 2016-08-08 | $11.58 | $11.58 | $11.58 | $11.58 | $7.63 | 0 |
| 2016-08-05 | $11.58 | $11.58 | $11.58 | $11.58 | $7.63 | 0 |
| 2016-08-04 | $11.57 | $11.58 | $11.57 | $11.58 | $7.63 | 260,000 |
| 2016-08-03 | $11.40 | $11.41 | $11.33 | $11.40 | $7.51 | 438,000 |
| 2016-08-02 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 80 |
| 2016-08-01 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 0 |
| 2016-07-29 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 0 |
| 2016-07-28 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 0 |
| 2016-07-27 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 0 |
| 2016-07-26 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 58,000 |
| 2016-07-25 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 225 |
| 2016-07-22 | $11.17 | $11.17 | $11.17 | $11.17 | $7.36 | 100 |
| 2016-07-21 | $10.95 | $11.03 | $10.95 | $11.03 | $7.27 | 83,230 |
| 2016-07-20 | $10.95 | $10.95 | $10.95 | $10.95 | $7.22 | 11,000 |
| 2016-07-19 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-18 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-15 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-14 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-13 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-12 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-11 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-08 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-07 | $9.37 | $9.37 | $9.37 | $9.37 | $6.18 | 0 |
| 2016-07-06 | $9.44 | $9.44 | $9.37 | $9.37 | $6.18 | 1,021,371 |
| 2016-07-05 | $9.67 | $9.67 | $9.67 | $9.67 | $6.37 | 365 |
| 2016-07-01 | $9.62 | $9.62 | $9.62 | $9.62 | $6.34 | 0 |
| 2016-06-30 | $9.62 | $9.62 | $9.62 | $9.62 | $6.34 | 0 |
| 2016-06-29 | $9.62 | $9.62 | $9.62 | $9.62 | $6.34 | 0 |
| 2016-06-28 | $9.63 | $9.74 | $9.62 | $9.62 | $6.34 | 1,863 |
| 2016-06-27 | $9.50 | $9.59 | $9.35 | $9.59 | $6.32 | 2,787 |
| 2016-06-24 | $10.50 | $10.55 | $10.10 | $10.10 | $6.66 | 732 |
| 2016-06-23 | $12.02 | $12.02 | $12.02 | $12.02 | $7.92 | 0 |
| 2016-06-22 | $11.93 | $12.02 | $11.93 | $12.02 | $7.92 | 250,250 |
| 2016-06-21 | $11.77 | $11.77 | $11.77 | $11.77 | $7.76 | 0 |
| 2016-06-20 | $11.77 | $11.77 | $11.77 | $11.77 | $7.76 | 100 |
| 2016-06-16 | $10.89 | $10.89 | $10.89 | $10.89 | $7.18 | 0 |
| 2016-06-15 | $10.89 | $10.89 | $10.89 | $10.89 | $7.18 | 0 |
| 2016-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $7.18 | 261 |
| 2016-06-13 | $10.89 | $12.35 | $10.89 | $12.35 | $8.14 | 0 |
| 2016-06-10 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-09 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-08 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-07 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-06 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-03 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-02 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-06-01 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 0 |
| 2016-05-31 | $12.35 | $12.35 | $12.35 | $12.35 | $8.14 | 525 |
| 2016-05-27 | $11.98 | $11.98 | $11.98 | $11.98 | $7.90 | 0 |
| 2016-05-26 | $11.98 | $11.98 | $11.98 | $11.98 | $7.90 | 0 |
| 2016-05-25 | $11.98 | $11.98 | $11.98 | $11.98 | $7.90 | 0 |
| 2016-05-24 | $11.98 | $11.98 | $11.98 | $11.98 | $7.90 | 100 |
| 2016-05-23 | $11.64 | $11.64 | $11.64 | $11.64 | $7.67 | 500,000 |
| 2016-05-20 | $11.65 | $11.65 | $11.64 | $11.64 | $7.67 | 432 |
| 2016-05-19 | $11.42 | $11.42 | $11.42 | $11.42 | $7.53 | 2,000 |
| 2016-05-18 | $11.49 | $11.49 | $11.49 | $11.49 | $7.57 | 0 |
| 2016-05-17 | $11.49 | $11.49 | $11.49 | $11.49 | $7.57 | 0 |
| 2016-05-16 | $11.49 | $11.49 | $11.49 | $11.49 | $7.57 | 2,988 |
| 2016-05-13 | $11.81 | $11.81 | $11.81 | $11.81 | $7.78 | 0 |
| 2016-05-12 | $11.91 | $11.91 | $11.81 | $11.81 | $7.78 | 1,025 |
| 2016-05-11 | $11.83 | $11.83 | $11.83 | $11.83 | $7.80 | 108 |
| 2016-05-10 | $11.95 | $11.95 | $11.81 | $11.81 | $7.78 | 657 |
| 2016-05-09 | $11.56 | $11.56 | $11.55 | $11.55 | $7.61 | 394 |
| 2016-05-06 | $11.57 | $11.57 | $11.57 | $11.57 | $7.63 | 200 |
| 2016-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $7.56 | 387 |
| 2016-05-04 | $11.67 | $11.76 | $11.67 | $11.71 | $7.72 | 1,242 |
| 2016-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $7.91 | 500 |
| 2016-05-02 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-04-29 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 0 |
| 2016-04-28 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 160 |
| 2016-04-27 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 1,145 |
| 2016-04-26 | $12.70 | $12.70 | $12.70 | $12.70 | $8.37 | 128 |
| 2016-04-25 | $12.81 | $12.81 | $12.81 | $12.81 | $8.44 | 500 |
| 2016-04-22 | $13.00 | $13.00 | $13.00 | $13.00 | $8.57 | 100 |
| 2016-04-21 | $12.71 | $12.71 | $12.71 | $12.71 | $8.38 | 0 |
| 2016-04-20 | $12.70 | $12.71 | $12.70 | $12.71 | $8.38 | 112,200 |
| 2016-04-19 | $12.18 | $12.18 | $12.18 | $12.18 | $8.03 | 461,600 |
| 2016-04-18 | $12.18 | $12.18 | $12.18 | $12.18 | $8.03 | 0 |
| 2016-04-15 | $12.18 | $12.18 | $12.18 | $12.18 | $8.03 | 0 |
| 2016-04-14 | $12.18 | $12.18 | $12.18 | $12.18 | $8.03 | 0 |
| 2016-04-13 | $12.18 | $12.18 | $12.18 | $12.18 | $8.03 | 252 |
| 2016-04-12 | $11.62 | $11.62 | $11.62 | $11.62 | $7.66 | 3,903 |
| 2016-04-11 | $11.36 | $11.36 | $11.36 | $11.36 | $7.49 | 0 |
| 2016-04-08 | $11.36 | $11.36 | $11.36 | $11.36 | $7.49 | 0 |
| 2016-04-07 | $11.36 | $11.36 | $11.36 | $11.36 | $7.49 | 500 |
| 2016-04-06 | $11.53 | $11.55 | $11.53 | $11.55 | $7.61 | 1,270 |
| 2016-04-05 | $11.47 | $11.47 | $11.42 | $11.42 | $7.53 | 464 |
| 2016-04-04 | $11.82 | $11.82 | $11.82 | $11.82 | $7.79 | 350 |
| 2016-04-01 | $11.74 | $11.76 | $11.74 | $11.76 | $7.75 | 370,680 |
| 2016-03-31 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 0 |
| 2016-03-30 | $12.28 | $12.29 | $12.20 | $12.20 | $8.04 | 3,740 |
| 2016-03-29 | $12.03 | $12.03 | $12.03 | $12.03 | $7.93 | 0 |
| 2016-03-28 | $12.03 | $12.03 | $12.03 | $12.03 | $7.93 | 902 |
| 2016-03-24 | $12.49 | $12.49 | $12.49 | $12.49 | $8.23 | 0 |
| 2016-03-23 | $12.49 | $12.49 | $12.49 | $12.49 | $8.23 | 70 |
| 2016-03-22 | $12.49 | $12.49 | $12.49 | $12.49 | $8.23 | 931 |
| 2016-03-21 | $12.76 | $12.76 | $12.76 | $12.76 | $8.41 | 0 |
| 2016-03-18 | $12.76 | $12.76 | $12.76 | $12.76 | $8.41 | 0 |
| 2016-03-17 | $12.76 | $12.76 | $12.76 | $12.76 | $8.41 | 100 |
| 2016-03-16 | $12.55 | $12.55 | $12.55 | $12.55 | $8.27 | 310 |
| 2016-03-15 | $12.48 | $12.48 | $12.48 | $12.48 | $8.23 | 0 |
| 2016-03-14 | $12.48 | $12.48 | $12.48 | $12.48 | $8.23 | 0 |
| 2016-03-11 | $12.48 | $12.48 | $12.48 | $12.48 | $8.23 | 0 |
| 2016-03-10 | $12.48 | $12.48 | $12.48 | $12.48 | $8.23 | 100 |
| 2016-03-09 | $12.24 | $12.31 | $12.24 | $12.31 | $8.11 | 550 |
| 2016-03-08 | $12.30 | $12.30 | $12.30 | $12.30 | $8.11 | 274 |
| 2016-03-07 | $12.22 | $12.22 | $12.22 | $12.22 | $8.05 | 63 |
| 2016-03-04 | $12.22 | $12.22 | $12.22 | $12.22 | $8.05 | 12 |
| 2016-03-03 | $12.22 | $12.22 | $12.22 | $12.22 | $8.05 | 0 |
| 2016-03-02 | $12.22 | $12.22 | $12.22 | $12.22 | $8.05 | 45 |
| 2016-03-01 | $12.22 | $12.22 | $12.22 | $12.22 | $8.05 | 100,000 |
| 2016-02-29 | $11.37 | $11.37 | $11.37 | $11.37 | $7.49 | 0 |
| 2016-02-26 | $11.37 | $11.37 | $11.37 | $11.37 | $7.49 | 0 |
| 2016-02-25 | $11.37 | $11.37 | $11.37 | $11.37 | $7.49 | 571 |
| 2016-02-24 | $11.32 | $11.32 | $11.32 | $11.32 | $7.46 | 0 |
| 2016-02-23 | $11.32 | $11.32 | $11.32 | $11.32 | $7.46 | 50,600 |
| 2016-02-22 | $11.73 | $11.73 | $11.61 | $11.61 | $7.65 | 7,787 |
| 2016-02-19 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 76 |
| 2016-02-18 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-17 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-16 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 291,193 |
| 2016-02-12 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-11 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-10 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-09 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-08 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 0 |
| 2016-02-05 | $11.86 | $11.87 | $11.59 | $11.59 | $7.64 | 86,188 |
| 2016-02-04 | $10.63 | $10.63 | $10.63 | $10.63 | $7.01 | 0 |
| 2016-02-03 | $10.63 | $10.63 | $10.56 | $10.63 | $7.01 | 4,426 |
| 2016-02-02 | $11.04 | $11.04 | $11.04 | $11.04 | $7.28 | 100 |
| 2016-02-01 | $11.14 | $11.14 | $11.14 | $11.14 | $7.34 | 0 |
| 2016-01-29 | $11.14 | $11.14 | $11.14 | $11.14 | $7.34 | 0 |
| 2016-01-28 | $11.20 | $11.20 | $11.14 | $11.14 | $7.34 | 200,114 |
| 2016-01-27 | $11.46 | $11.46 | $11.46 | $11.46 | $7.55 | 496 |
| 2016-01-26 | $11.49 | $11.62 | $11.49 | $11.62 | $7.66 | 3,066 |
| 2016-01-25 | $11.69 | $11.69 | $11.69 | $11.69 | $7.70 | 0 |
| 2016-01-22 | $11.75 | $11.84 | $11.69 | $11.69 | $7.70 | 1,866 |
| 2016-01-21 | $11.22 | $11.30 | $11.22 | $11.30 | $7.45 | 265,206 |
| 2016-01-20 | $11.55 | $11.55 | $11.27 | $11.27 | $7.43 | 238 |
| 2016-01-19 | $12.05 | $12.05 | $12.05 | $12.05 | $7.94 | 77 |
| 2016-01-15 | $12.05 | $12.05 | $12.05 | $12.05 | $7.94 | 100 |
| 2016-01-14 | $12.35 | $12.35 | $12.22 | $12.22 | $8.05 | 441 |
| 2016-01-13 | $12.52 | $12.52 | $12.52 | $12.52 | $8.25 | 0 |
| 2016-01-12 | $12.52 | $12.52 | $12.52 | $12.52 | $8.25 | 0 |
| 2016-01-11 | $12.52 | $12.52 | $12.52 | $12.52 | $8.25 | 750 |
| 2016-01-08 | $12.47 | $12.47 | $12.47 | $12.47 | $8.22 | 750 |
| 2016-01-07 | $12.69 | $12.69 | $12.69 | $12.69 | $8.36 | 196 |
| 2016-01-06 | $13.10 | $13.10 | $13.10 | $13.10 | $8.63 | 9 |
| 2016-01-05 | $13.10 | $13.10 | $13.10 | $13.10 | $8.63 | 0 |
| 2016-01-04 | $13.10 | $13.10 | $13.10 | $13.10 | $8.63 | 400 |
| 2015-12-31 | $13.63 | $13.63 | $13.63 | $13.63 | $8.98 | 0 |
| 2015-12-30 | $13.63 | $13.63 | $13.63 | $13.63 | $8.98 | 0 |
| 2015-12-29 | $13.63 | $13.63 | $13.63 | $13.63 | $8.98 | 0 |
| 2015-12-28 | $13.63 | $13.63 | $13.63 | $13.63 | $8.98 | 400 |
| 2015-12-24 | $13.75 | $13.75 | $13.64 | $13.64 | $8.99 | 468 |
| 2015-12-23 | $13.64 | $13.64 | $13.64 | $13.64 | $8.99 | 8,000 |
| 2015-12-22 | $13.18 | $13.18 | $13.18 | $13.18 | $8.69 | 0 |
| 2015-12-21 | $13.18 | $13.18 | $13.18 | $13.18 | $8.69 | 241 |
| 2015-12-18 | $13.42 | $13.42 | $13.33 | $13.33 | $8.79 | 30,274 |
| 2015-12-17 | $13.55 | $13.55 | $13.50 | $13.50 | $8.90 | 266,296 |
| 2015-12-16 | $13.22 | $13.22 | $13.22 | $13.22 | $8.71 | 0 |
| 2015-12-15 | $13.22 | $13.22 | $13.22 | $13.22 | $8.71 | 50 |
| 2015-12-14 | $13.22 | $13.22 | $13.22 | $13.22 | $8.71 | 8,180 |
| 2015-12-11 | $13.15 | $13.15 | $13.15 | $13.15 | $8.67 | 8,545 |
| 2015-12-10 | $13.25 | $13.25 | $13.25 | $13.25 | $8.73 | 156 |
| 2015-12-09 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2015-12-08 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2015-12-07 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2015-12-04 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 1,175,854 |
| 2015-12-03 | $13.63 | $13.77 | $13.60 | $13.60 | $8.96 | 1,175,854 |
| 2015-12-02 | $13.69 | $13.69 | $13.69 | $13.69 | $9.02 | 0 |
| 2015-12-01 | $13.69 | $13.69 | $13.69 | $13.69 | $9.02 | 0 |
| 2015-11-30 | $13.69 | $13.69 | $13.69 | $13.69 | $9.02 | 264 |
| 2015-11-27 | $13.80 | $13.80 | $13.80 | $13.80 | $9.10 | 0 |
| 2015-11-25 | $13.80 | $13.80 | $13.80 | $13.80 | $9.10 | 452,881 |
| 2015-11-24 | $13.97 | $13.97 | $13.97 | $13.97 | $9.21 | 0 |
| 2015-11-23 | $13.97 | $13.97 | $13.97 | $13.97 | $9.21 | 0 |
| 2015-11-20 | $13.97 | $13.97 | $13.97 | $13.97 | $9.21 | 616 |
| 2015-11-19 | $14.30 | $14.30 | $14.19 | $14.19 | $9.35 | 2,774 |
| 2015-11-18 | $14.19 | $14.19 | $14.19 | $14.19 | $9.35 | 0 |
| 2015-11-17 | $14.19 | $14.19 | $14.19 | $14.19 | $9.35 | 860 |
| 2015-11-16 | $13.97 | $14.15 | $13.97 | $14.15 | $9.33 | 320 |
| 2015-11-13 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-12 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-11 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-10 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-09 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-06 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-11-05 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 10,202 |
| 2015-11-04 | $14.56 | $14.59 | $14.45 | $14.45 | $9.52 | 432 |
| 2015-11-03 | $14.41 | $14.41 | $14.41 | $14.41 | $9.50 | 0 |
| 2015-11-02 | $14.41 | $14.41 | $14.41 | $14.41 | $9.50 | 0 |
| 2015-10-30 | $14.41 | $14.41 | $14.41 | $14.41 | $9.50 | 0 |
| 2015-10-29 | $14.41 | $14.41 | $14.41 | $14.41 | $9.50 | 800 |
| 2015-10-28 | $14.65 | $14.65 | $14.65 | $14.65 | $9.66 | 0 |
| 2015-10-27 | $14.65 | $14.65 | $14.65 | $14.65 | $9.66 | 1,907 |
| 2015-10-26 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-10-23 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-10-22 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-10-21 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 0 |
| 2015-10-20 | $14.52 | $14.52 | $14.52 | $14.52 | $9.57 | 100 |
| 2015-10-19 | $14.63 | $14.63 | $14.63 | $14.63 | $9.64 | 0 |
| 2015-10-16 | $14.63 | $14.63 | $14.63 | $14.63 | $9.64 | 132,180 |
| 2015-10-15 | $14.43 | $14.43 | $14.40 | $14.40 | $9.49 | 7,971 |
| 2015-10-14 | $14.12 | $14.12 | $14.12 | $14.12 | $9.31 | 0 |
| 2015-10-13 | $14.12 | $14.12 | $14.12 | $14.12 | $9.31 | 0 |
| 2015-10-12 | $14.12 | $14.12 | $14.12 | $14.12 | $9.31 | 914 |
| 2015-10-09 | $14.75 | $14.75 | $14.75 | $14.75 | $9.72 | 0 |
| 2015-10-08 | $14.75 | $14.75 | $14.75 | $14.75 | $9.72 | 0 |
| 2015-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $9.72 | 0 |
| 2015-10-06 | $14.75 | $14.75 | $14.75 | $14.75 | $9.72 | 150 |
| 2015-10-05 | $14.09 | $14.09 | $14.07 | $14.07 | $9.27 | 0 |
| 2015-10-02 | $14.09 | $14.09 | $14.07 | $14.07 | $9.27 | 0 |
| 2015-10-01 | $14.09 | $14.09 | $14.07 | $14.07 | $9.27 | 1,529 |
| 2015-09-30 | $13.85 | $13.85 | $13.85 | $13.85 | $9.13 | 0 |
| 2015-09-29 | $13.85 | $13.85 | $13.85 | $13.85 | $9.13 | 0 |
| 2015-09-28 | $13.85 | $13.85 | $13.85 | $13.85 | $9.13 | 0 |
| 2015-09-25 | $13.85 | $13.85 | $13.85 | $13.85 | $9.13 | 0 |
| 2015-09-24 | $13.85 | $13.85 | $13.85 | $13.85 | $9.13 | 100 |
| 2015-09-23 | $13.90 | $13.90 | $13.90 | $13.90 | $9.16 | 0 |
| 2015-09-22 | $13.90 | $13.90 | $13.90 | $13.90 | $9.16 | 1,139 |
| 2015-09-21 | $14.53 | $14.53 | $14.53 | $14.53 | $9.58 | 100 |
| 2015-09-18 | $14.45 | $14.61 | $14.39 | $14.61 | $9.63 | 700 |
| 2015-09-17 | $14.90 | $15.06 | $14.90 | $15.06 | $9.93 | 0 |
| 2015-09-16 | $14.90 | $15.06 | $14.90 | $15.06 | $9.93 | 0 |
| 2015-09-15 | $14.90 | $15.06 | $14.90 | $15.06 | $9.93 | 444 |
| 2015-09-14 | $15.01 | $15.01 | $15.01 | $15.01 | $9.89 | 0 |
| 2015-09-11 | $15.01 | $15.01 | $15.01 | $15.01 | $9.89 | 0 |
| 2015-09-10 | $15.01 | $15.01 | $15.01 | $15.01 | $9.89 | 0 |
| 2015-09-09 | $15.01 | $15.01 | $15.01 | $15.01 | $9.89 | 0 |
| 2015-09-08 | $15.01 | $15.01 | $15.01 | $15.01 | $9.89 | 2,120 |
| 2015-09-04 | $15.00 | $15.00 | $15.00 | $15.00 | $9.89 | 0 |
| 2015-09-03 | $15.00 | $15.00 | $15.00 | $15.00 | $9.89 | 0 |
| 2015-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $9.89 | 0 |
ING Groep N.V. (INGVF) News Headlines
Recent ING Groep N.V. (INGVF) News
Similar Companies to ING Groep N.V. (INGVF) 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 | -- | -- | -- |