Income Opportunity Realty Investors Inc (IOR) Exchange: NYSE MKT
Data as of April 26, 2024
$17.00 ($0.00) 0.00%
Income Opportunity Realty Investors Inc - Daily Information
Click for more stock information on Income Opportunity Realty Investors Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.00 |
| Previous Close | $17.00 |
| High | $17.00 |
| Low | $17.00 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $17.00 |
| Adjusted High | $17.00 |
| Adjusted Low | $17.00 |
About Income Opportunity Realty Investors Inc (IOR)
Income Opportunity Realty Investors, Inc., a Dallas-based real estate investment company, holds a portfolio of equity real estate in Texas, including undeveloped land. The Company invests in real estate through direct equity ownership and partnerships. For more information, visit the Company’s website at www.incomeopp-realty.com.
Invest in Income Opportunity Realty Investors Inc (IOR)
Historical Stock Data for Income Opportunity Realty Investors Inc (IOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7 |
| 2024-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 272 |
| 2024-04-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2,017 |
| 2024-04-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 539 |
| 2024-04-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 21 |
| 2024-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,625 |
| 2024-03-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 92 |
| 2024-03-26 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 32 |
| 2024-03-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 50 |
| 2024-03-22 | $16.74 | $16.74 | $16.70 | $16.74 | $16.74 | 868 |
| 2024-03-21 | $16.75 | $17.82 | $16.75 | $16.99 | $16.99 | 1,252 |
| 2024-03-20 | $16.95 | $16.95 | $15.25 | $15.25 | $15.25 | 4,251 |
| 2024-03-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 127 |
| 2024-03-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,163 |
| 2024-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,744 |
| 2024-03-14 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 3,397 |
| 2024-03-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 64 |
| 2024-03-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 48 |
| 2024-03-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 9 |
| 2024-03-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 6 |
| 2024-03-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 4 |
| 2024-03-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 523 |
| 2024-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 78 |
| 2024-03-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 67 |
| 2024-03-01 | $16.09 | $16.10 | $16.09 | $16.10 | $16.10 | 575 |
| 2024-02-29 | $15.61 | $16.20 | $15.00 | $16.20 | $16.20 | 3,516 |
| 2024-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 223 |
| 2024-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 16 |
| 2024-02-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 56 |
| 2024-02-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 65 |
| 2024-02-22 | $16.50 | $16.50 | $14.75 | $14.75 | $14.75 | 3,012 |
| 2024-02-21 | $14.90 | $17.24 | $14.89 | $17.24 | $17.24 | 2,120 |
| 2024-02-20 | $14.25 | $14.59 | $14.05 | $14.59 | $14.59 | 2,740 |
| 2024-02-16 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2,184 |
| 2024-02-15 | $14.32 | $14.32 | $14.05 | $14.05 | $14.05 | 2,011 |
| 2024-02-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 576 |
| 2024-02-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 100 |
| 2024-02-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 114 |
| 2024-02-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 30 |
| 2024-02-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 12 |
| 2024-02-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 12 |
| 2024-02-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 111 |
| 2024-02-05 | $14.00 | $14.00 | $13.99 | $13.99 | $13.99 | 551 |
| 2024-02-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 79 |
| 2024-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 12 |
| 2024-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 66 |
| 2024-01-30 | $14.11 | $14.11 | $14.00 | $14.00 | $14.00 | 577 |
| 2024-01-29 | $13.99 | $14.37 | $13.99 | $14.37 | $14.37 | 583 |
| 2024-01-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 4 |
| 2024-01-25 | $13.80 | $13.99 | $13.80 | $13.99 | $13.99 | 414 |
| 2024-01-24 | $14.00 | $14.04 | $14.00 | $14.00 | $14.00 | 1,373 |
| 2024-01-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 86 |
| 2024-01-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 37 |
| 2024-01-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 215 |
| 2024-01-18 | $13.86 | $13.90 | $13.86 | $13.87 | $13.87 | 723 |
| 2024-01-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 315 |
| 2024-01-16 | $13.76 | $13.84 | $13.76 | $13.81 | $13.81 | 1,651 |
| 2024-01-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,253 |
| 2024-01-11 | $13.55 | $14.72 | $13.55 | $14.71 | $14.71 | 1,022 |
| 2024-01-10 | $13.51 | $15.29 | $13.51 | $14.54 | $14.54 | 5,983 |
| 2024-01-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 114 |
| 2024-01-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 192 |
| 2024-01-05 | $13.30 | $13.85 | $13.30 | $13.85 | $13.85 | 5,008 |
| 2024-01-04 | $13.11 | $13.75 | $13.11 | $13.27 | $13.27 | 2,375 |
| 2024-01-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 70 |
| 2024-01-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 24 |
| 2023-12-29 | $12.90 | $13.75 | $12.90 | $13.40 | $13.40 | 2,125 |
| 2023-12-28 | $13.52 | $13.55 | $13.11 | $13.11 | $13.11 | 1,866 |
| 2023-12-27 | $13.55 | $13.79 | $13.55 | $13.55 | $13.55 | 1,184 |
| 2023-12-26 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 3 |
| 2023-12-22 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 45 |
| 2023-12-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 15 |
| 2023-12-20 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 21 |
| 2023-12-19 | $12.80 | $13.00 | $12.80 | $12.93 | $12.93 | 736 |
| 2023-12-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 332 |
| 2023-12-15 | $13.06 | $13.10 | $12.25 | $12.25 | $12.25 | 8,837 |
| 2023-12-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 215 |
| 2023-12-13 | $13.50 | $13.99 | $13.50 | $13.99 | $13.99 | 826 |
| 2023-12-12 | $13.50 | $13.99 | $13.50 | $13.75 | $13.75 | 2,457 |
| 2023-12-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 190 |
| 2023-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 176 |
| 2023-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 23 |
| 2023-12-06 | $13.30 | $13.30 | $13.00 | $13.00 | $13.00 | 595 |
| 2023-12-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 850 |
| 2023-12-04 | $12.03 | $13.00 | $12.03 | $12.65 | $12.65 | 2,023 |
| 2023-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 45 |
| 2023-11-30 | $13.00 | $13.00 | $12.02 | $13.00 | $13.00 | 5,532 |
| 2023-11-29 | $12.45 | $12.98 | $12.44 | $12.97 | $12.97 | 4,559 |
| 2023-11-28 | $12.35 | $12.49 | $12.35 | $12.49 | $12.49 | 6,526 |
| 2023-11-27 | $12.39 | $12.40 | $12.20 | $12.20 | $12.20 | 3,499 |
| 2023-11-24 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 615 |
| 2023-11-22 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 208 |
| 2023-11-21 | $11.66 | $12.30 | $11.66 | $12.30 | $12.30 | 814 |
| 2023-11-20 | $11.66 | $11.99 | $11.66 | $11.93 | $11.93 | 685 |
| 2023-11-17 | $12.38 | $12.38 | $11.90 | $11.90 | $11.90 | 1,131 |
| 2023-11-16 | $12.20 | $12.39 | $12.00 | $12.00 | $12.00 | 3,963 |
| 2023-11-15 | $12.20 | $12.20 | $12.05 | $12.05 | $12.05 | 2,143 |
| 2023-11-14 | $11.83 | $12.64 | $11.66 | $12.22 | $12.22 | 20,732 |
| 2023-11-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 204 |
| 2023-11-10 | $11.99 | $11.99 | $11.65 | $11.75 | $11.75 | 2,666 |
| 2023-11-09 | $12.20 | $12.20 | $11.99 | $11.99 | $11.99 | 2,241 |
| 2023-11-08 | $12.20 | $12.45 | $12.10 | $12.20 | $12.20 | 4,133 |
| 2023-11-07 | $12.44 | $12.44 | $12.07 | $12.07 | $12.07 | 11,503 |
| 2023-11-06 | $11.97 | $12.35 | $11.62 | $12.24 | $12.24 | 15,586 |
| 2023-11-03 | $11.78 | $11.97 | $11.78 | $11.97 | $11.97 | 1,178 |
| 2023-11-02 | $11.60 | $11.79 | $11.60 | $11.60 | $11.60 | 3,530 |
| 2023-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 183 |
| 2023-10-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 406 |
| 2023-10-30 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 226 |
| 2023-10-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 57 |
| 2023-10-26 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 16 |
| 2023-10-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 640 |
| 2023-10-24 | $11.76 | $12.00 | $11.73 | $11.80 | $11.80 | 7,619 |
| 2023-10-23 | $11.71 | $11.72 | $11.60 | $11.69 | $11.69 | 1,475 |
| 2023-10-20 | $11.75 | $11.97 | $11.75 | $11.75 | $11.75 | 6,257 |
| 2023-10-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 934 |
| 2023-10-18 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 935 |
| 2023-10-17 | $11.15 | $11.95 | $11.09 | $11.33 | $11.33 | 12,049 |
| 2023-10-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 121 |
| 2023-10-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 10 |
| 2023-10-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 63 |
| 2023-10-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 121 |
| 2023-10-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 270 |
| 2023-10-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 49 |
| 2023-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 154 |
| 2023-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 228 |
| 2023-10-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 139 |
| 2023-10-03 | $11.30 | $11.30 | $11.29 | $11.29 | $11.29 | 582 |
| 2023-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 93 |
| 2023-09-29 | $11.37 | $11.39 | $11.15 | $11.15 | $11.15 | 1,979 |
| 2023-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 289 |
| 2023-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 26 |
| 2023-09-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 265 |
| 2023-09-25 | $11.75 | $11.75 | $11.40 | $11.40 | $11.40 | 486 |
| 2023-09-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 552 |
| 2023-09-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 65 |
| 2023-09-20 | $11.27 | $11.27 | $11.26 | $11.26 | $11.26 | 212 |
| 2023-09-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 190 |
| 2023-09-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,104 |
| 2023-09-15 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 293 |
| 2023-09-14 | $11.73 | $11.87 | $11.55 | $11.55 | $11.55 | 1,610 |
| 2023-09-13 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 506 |
| 2023-09-12 | $12.04 | $12.04 | $11.85 | $12.03 | $12.03 | 1,247 |
| 2023-09-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-09-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 115 |
| 2023-09-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 22 |
| 2023-09-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 133 |
| 2023-09-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 145 |
| 2023-09-01 | $12.23 | $12.23 | $11.80 | $12.00 | $12.00 | 932 |
| 2023-08-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 186 |
| 2023-08-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 544 |
| 2023-08-29 | $12.25 | $12.25 | $11.90 | $11.90 | $11.90 | 792 |
| 2023-08-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 194 |
| 2023-08-25 | $11.71 | $11.80 | $11.71 | $11.80 | $11.80 | 289 |
| 2023-08-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 53 |
| 2023-08-23 | $12.00 | $12.25 | $11.55 | $11.96 | $11.96 | 3,893 |
| 2023-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3 |
| 2023-08-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
| 2023-08-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 51 |
| 2023-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 477 |
| 2023-08-16 | $11.88 | $12.25 | $11.88 | $12.25 | $12.25 | 908 |
| 2023-08-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 633 |
| 2023-08-14 | $12.29 | $12.29 | $12.23 | $12.24 | $12.24 | 1,331 |
| 2023-08-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 27 |
| 2023-08-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 4 |
| 2023-08-09 | $12.40 | $12.90 | $12.40 | $12.90 | $12.90 | 1,359 |
| 2023-08-08 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 22 |
| 2023-08-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 26 |
| 2023-08-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 92 |
| 2023-08-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 430 |
| 2023-08-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 500 |
| 2023-08-01 | $11.80 | $11.80 | $11.77 | $11.77 | $11.77 | 848 |
| 2023-07-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 773 |
| 2023-07-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 202 |
| 2023-07-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 101 |
| 2023-07-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 193 |
| 2023-07-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 188 |
| 2023-07-24 | $12.33 | $12.33 | $12.20 | $12.20 | $12.20 | 1,715 |
| 2023-07-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 104 |
| 2023-07-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 39 |
| 2023-07-19 | $12.21 | $12.21 | $11.79 | $11.79 | $11.79 | 833 |
| 2023-07-18 | $12.48 | $12.58 | $11.80 | $11.80 | $11.80 | 1,828 |
| 2023-07-17 | $12.22 | $12.74 | $11.73 | $11.73 | $11.73 | 6,979 |
| 2023-07-14 | $12.00 | $12.29 | $11.65 | $11.66 | $11.66 | 3,508 |
| 2023-07-13 | $11.70 | $11.70 | $11.62 | $11.66 | $11.66 | 995 |
| 2023-07-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 328 |
| 2023-07-11 | $11.94 | $11.94 | $11.52 | $11.62 | $11.62 | 7,653 |
| 2023-07-10 | $12.37 | $12.37 | $11.62 | $12.33 | $12.33 | 2,676 |
| 2023-07-07 | $11.78 | $13.39 | $11.64 | $12.74 | $12.74 | 5,785 |
| 2023-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 469 |
| 2023-07-05 | $11.52 | $12.12 | $11.09 | $11.11 | $11.11 | 3,737 |
| 2023-07-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 50 |
| 2023-06-30 | $11.25 | $11.64 | $11.03 | $11.48 | $11.48 | 9,901 |
| 2023-06-29 | $11.26 | $11.68 | $10.81 | $11.29 | $11.29 | 6,553 |
| 2023-06-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 120 |
| 2023-06-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 108 |
| 2023-06-26 | $10.93 | $10.93 | $10.81 | $10.93 | $10.93 | 1,413 |
| 2023-06-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 16 |
| 2023-06-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 38 |
| 2023-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 14 |
| 2023-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 47 |
| 2023-06-16 | $11.11 | $11.11 | $10.80 | $10.80 | $10.80 | 1,041 |
| 2023-06-15 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 3 |
| 2023-06-14 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 56 |
| 2023-06-13 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 8 |
| 2023-06-12 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 104 |
| 2023-06-09 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 157 |
| 2023-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2023-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 78 |
| 2023-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7 |
| 2023-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 43 |
| 2023-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 23 |
| 2023-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2023-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 115 |
| 2023-05-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 20 |
| 2023-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 20 |
| 2023-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 16 |
| 2023-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 143 |
| 2023-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-17 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 408 |
| 2023-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 60 |
| 2023-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 32 |
| 2023-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 48 |
| 2023-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 27 |
| 2023-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 395 |
| 2023-05-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 18 |
| 2023-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 199 |
| 2023-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 47 |
| 2023-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 83 |
| 2023-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 458 |
| 2023-05-01 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 1,007 |
| 2023-04-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 68 |
| 2023-04-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 12 |
| 2023-04-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 397 |
| 2023-04-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 46 |
| 2023-04-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 51 |
| 2023-04-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 30 |
| 2023-04-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 25 |
| 2023-04-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 16 |
| 2023-04-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 24 |
| 2023-04-17 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 432 |
| 2023-04-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 30 |
| 2023-04-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 297 |
| 2023-04-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2,407 |
| 2023-04-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 28 |
| 2023-04-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 18 |
| 2023-04-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 55 |
| 2023-04-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-04-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2023-04-03 | $10.97 | $11.05 | $10.76 | $10.91 | $10.91 | 2,688 |
| 2023-03-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 23 |
| 2023-03-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 19 |
| 2023-03-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 613 |
| 2023-03-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,357 |
| 2023-03-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 39 |
| 2023-03-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 187 |
| 2023-03-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 28 |
| 2023-03-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 30 |
| 2023-03-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 61 |
| 2023-03-20 | $10.81 | $10.81 | $10.68 | $10.68 | $10.68 | 634 |
| 2023-03-17 | $10.66 | $10.70 | $10.58 | $10.58 | $10.58 | 1,078 |
| 2023-03-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 38 |
| 2023-03-15 | $11.12 | $11.12 | $11.02 | $11.10 | $11.10 | 2,678 |
| 2023-03-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 293 |
| 2023-03-13 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 179 |
| 2023-03-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 79 |
| 2023-03-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 22 |
| 2023-03-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 82 |
| 2023-03-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 20 |
| 2023-03-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 88 |
| 2023-03-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 28 |
| 2023-03-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 16 |
| 2023-03-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 82 |
| 2023-02-28 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 340 |
| 2023-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 43 |
| 2023-02-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 12 |
| 2023-02-23 | $11.44 | $11.90 | $10.83 | $11.90 | $11.90 | 2,067 |
| 2023-02-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 186 |
| 2023-02-21 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 564 |
| 2023-02-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 28 |
| 2023-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 81 |
| 2023-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 111 |
| 2023-02-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 9 |
| 2023-02-13 | $11.85 | $12.00 | $11.85 | $11.90 | $11.90 | 491 |
| 2023-02-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 207 |
| 2023-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 18 |
| 2023-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 20 |
| 2023-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2023-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 23 |
| 2023-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 56 |
| 2023-02-02 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 258 |
| 2023-02-01 | $11.42 | $11.80 | $11.42 | $11.80 | $11.80 | 383 |
| 2023-01-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 166 |
| 2023-01-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 25 |
| 2023-01-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 72 |
| 2023-01-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 34 |
| 2023-01-25 | $12.00 | $12.40 | $11.90 | $12.39 | $12.39 | 1,351 |
| 2023-01-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1 |
| 2023-01-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2023-01-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 366 |
| 2023-01-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 20 |
| 2023-01-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5 |
| 2023-01-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-01-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 135 |
| 2023-01-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-01-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 236 |
| 2023-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 136 |
| 2023-01-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 12 |
| 2023-01-06 | $11.75 | $11.75 | $11.51 | $11.51 | $11.51 | 390 |
| 2023-01-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 262 |
| 2023-01-04 | $11.43 | $11.50 | $11.40 | $11.43 | $11.43 | 1,529 |
| 2023-01-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-12-30 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 14 |
| 2022-12-29 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 316 |
| 2022-12-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 112 |
| 2022-12-27 | $12.88 | $12.88 | $12.87 | $12.87 | $12.87 | 557 |
| 2022-12-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 161 |
| 2022-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 15 |
| 2022-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 87 |
| 2022-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 27 |
| 2022-12-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2022-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 113 |
| 2022-12-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 126 |
| 2022-12-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 108 |
| 2022-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
| 2022-12-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 48 |
| 2022-12-09 | $12.45 | $12.45 | $12.00 | $12.00 | $12.00 | 2,275 |
| 2022-12-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 184 |
| 2022-12-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 193 |
| 2022-12-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 477 |
| 2022-12-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 11 |
| 2022-12-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 38 |
| 2022-12-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 11 |
| 2022-11-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 41 |
| 2022-11-29 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 14 |
| 2022-11-28 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 208 |
| 2022-11-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 18 |
| 2022-11-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 99 |
| 2022-11-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 45 |
| 2022-11-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 49 |
| 2022-11-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2022-11-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 45 |
| 2022-11-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 33 |
| 2022-11-15 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 31 |
| 2022-11-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 135 |
| 2022-11-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 533 |
| 2022-11-10 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 578 |
| 2022-11-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 31 |
| 2022-11-08 | $11.62 | $11.64 | $11.62 | $11.64 | $11.64 | 543 |
| 2022-11-07 | $11.71 | $12.00 | $11.70 | $12.00 | $12.00 | 1,014 |
| 2022-11-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-11-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 347 |
| 2022-11-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 589 |
| 2022-11-01 | $11.83 | $11.83 | $11.62 | $11.62 | $11.62 | 1,160 |
| 2022-10-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 46 |
| 2022-10-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 59 |
| 2022-10-27 | $12.10 | $12.70 | $12.10 | $12.20 | $12.20 | 570 |
| 2022-10-26 | $13.00 | $13.00 | $11.71 | $11.71 | $11.71 | 1,452 |
| 2022-10-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 112 |
| 2022-10-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 4 |
| 2022-10-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 146 |
| 2022-10-20 | $12.50 | $12.50 | $12.10 | $12.10 | $12.10 | 876 |
| 2022-10-19 | $12.50 | $12.50 | $12.00 | $12.05 | $12.05 | 935 |
| 2022-10-18 | $12.51 | $13.00 | $12.49 | $12.50 | $12.50 | 2,218 |
| 2022-10-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 40 |
| 2022-10-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 115 |
| 2022-10-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 129 |
| 2022-10-12 | $12.31 | $12.75 | $12.31 | $12.74 | $12.74 | 1,378 |
| 2022-10-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 447 |
| 2022-10-10 | $12.24 | $12.49 | $12.24 | $12.45 | $12.45 | 998 |
| 2022-10-07 | $13.00 | $13.00 | $12.35 | $12.50 | $12.50 | 3,003 |
| 2022-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 710 |
| 2022-10-05 | $12.70 | $12.90 | $12.00 | $12.60 | $12.60 | 2,925 |
| 2022-10-04 | $12.91 | $12.91 | $12.05 | $12.05 | $12.05 | 1,119 |
| 2022-10-03 | $11.60 | $13.50 | $11.60 | $12.60 | $12.60 | 7,484 |
| 2022-09-30 | $13.44 | $13.99 | $12.40 | $12.50 | $12.50 | 14,675 |
| 2022-09-29 | $12.41 | $13.76 | $12.10 | $13.70 | $13.70 | 5,395 |
| 2022-09-28 | $12.58 | $12.58 | $12.40 | $12.42 | $12.42 | 1,418 |
| 2022-09-27 | $12.50 | $12.74 | $12.14 | $12.74 | $12.74 | 911 |
| 2022-09-26 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 261 |
| 2022-09-23 | $12.75 | $12.75 | $12.03 | $12.50 | $12.50 | 14,160 |
| 2022-09-22 | $12.95 | $13.00 | $12.42 | $12.75 | $12.75 | 7,685 |
| 2022-09-21 | $12.56 | $13.31 | $12.45 | $12.87 | $12.87 | 5,139 |
| 2022-09-20 | $11.75 | $12.51 | $11.75 | $12.51 | $12.51 | 3,558 |
| 2022-09-19 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 963 |
| 2022-09-16 | $10.62 | $11.37 | $10.11 | $11.37 | $11.37 | 29,953 |
| 2022-09-15 | $10.65 | $11.68 | $10.50 | $11.47 | $11.47 | 13,718 |
| 2022-09-14 | $10.65 | $11.10 | $10.65 | $11.10 | $11.10 | 14,267 |
| 2022-09-13 | $10.87 | $11.36 | $10.62 | $11.11 | $11.11 | 9,827 |
| 2022-09-12 | $11.27 | $11.27 | $10.73 | $10.73 | $10.73 | 1,201 |
| 2022-09-09 | $11.61 | $11.61 | $10.72 | $10.74 | $10.74 | 2,689 |
| 2022-09-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 384 |
| 2022-09-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 367 |
| 2022-09-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 740 |
| 2022-09-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 103 |
| 2022-09-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 332 |
| 2022-08-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 32 |
| 2022-08-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 15 |
| 2022-08-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 163 |
| 2022-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2022-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 75 |
| 2022-08-24 | $12.00 | $12.00 | $11.91 | $12.00 | $12.00 | 710 |
| 2022-08-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 298 |
| 2022-08-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 300 |
| 2022-08-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 24 |
| 2022-08-18 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 149 |
| 2022-08-17 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 81 |
| 2022-08-16 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 77 |
| 2022-08-15 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 71 |
| 2022-08-12 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2022-08-11 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 11 |
| 2022-08-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 9 |
| 2022-08-09 | $12.18 | $12.57 | $12.18 | $12.57 | $12.57 | 576 |
| 2022-08-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 273 |
| 2022-08-05 | $11.67 | $12.00 | $11.56 | $12.00 | $12.00 | 1,593 |
| 2022-08-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 50 |
| 2022-08-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 388 |
| 2022-08-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 35 |
| 2022-08-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 5 |
| 2022-07-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 13 |
| 2022-07-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 129 |
| 2022-07-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 37 |
| 2022-07-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 212 |
| 2022-07-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 189 |
| 2022-07-22 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 23 |
| 2022-07-21 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 13 |
| 2022-07-20 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 121 |
| 2022-07-19 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 81 |
| 2022-07-18 | $12.23 | $12.23 | $11.64 | $11.64 | $11.64 | 532 |
| 2022-07-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 38 |
| 2022-07-14 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 32 |
| 2022-07-13 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 74 |
| 2022-07-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 41 |
| 2022-07-11 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 227 |
| 2022-07-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 201 |
| 2022-07-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 160 |
| 2022-07-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 180 |
| 2022-07-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 380 |
| 2022-07-01 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 144 |
| 2022-06-30 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 75 |
| 2022-06-29 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 9 |
| 2022-06-28 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 206 |
| 2022-06-27 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 77 |
| 2022-06-24 | $11.69 | $12.84 | $11.69 | $12.84 | $12.84 | 1,114 |
| 2022-06-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 483 |
| 2022-06-22 | $11.95 | $11.95 | $11.30 | $11.30 | $11.30 | 2,785 |
| 2022-06-21 | $11.15 | $11.41 | $11.15 | $11.31 | $11.31 | 969 |
| 2022-06-17 | $10.80 | $12.29 | $10.59 | $10.59 | $10.59 | 5,535 |
| 2022-06-16 | $12.40 | $12.40 | $12.09 | $12.09 | $12.09 | 1,648 |
| 2022-06-15 | $13.55 | $14.91 | $12.50 | $12.50 | $12.50 | 3,848 |
| 2022-06-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 416 |
| 2022-06-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 678 |
| 2022-06-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 297 |
| 2022-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 320 |
| 2022-06-08 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 265 |
| 2022-06-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 718 |
| 2022-06-06 | $13.60 | $14.50 | $13.60 | $14.50 | $14.50 | 1,226 |
| 2022-06-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 75 |
| 2022-06-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 45 |
| 2022-06-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 110 |
| 2022-05-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 137 |
| 2022-05-27 | $13.11 | $13.11 | $12.83 | $12.83 | $12.83 | 867 |
| 2022-05-26 | $12.70 | $13.79 | $12.70 | $12.86 | $12.86 | 3,375 |
| 2022-05-25 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 29 |
| 2022-05-24 | $12.50 | $12.79 | $12.50 | $12.79 | $12.79 | 553 |
| 2022-05-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 584 |
| 2022-05-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 109 |
| 2022-05-19 | $13.00 | $13.45 | $12.98 | $13.45 | $13.45 | 1,410 |
| 2022-05-18 | $12.84 | $13.45 | $12.66 | $12.66 | $12.66 | 1,373 |
| 2022-05-17 | $12.70 | $13.56 | $12.55 | $13.08 | $13.08 | 5,722 |
| 2022-05-16 | $11.99 | $13.12 | $11.99 | $12.62 | $12.62 | 10,544 |
| 2022-05-13 | $11.53 | $12.21 | $11.39 | $11.99 | $11.99 | 8,775 |
| 2022-05-12 | $11.50 | $12.05 | $11.50 | $11.54 | $11.54 | 2,054 |
| 2022-05-11 | $12.01 | $12.20 | $11.57 | $11.90 | $11.90 | 5,126 |
| 2022-05-10 | $12.00 | $12.40 | $11.69 | $12.15 | $12.15 | 4,211 |
| 2022-05-09 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 680 |
| 2022-05-06 | $11.99 | $12.72 | $11.99 | $12.07 | $12.07 | 8,921 |
| 2022-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 18 |
| 2022-05-04 | $12.00 | $12.00 | $11.60 | $11.80 | $11.80 | 3,636 |
| 2022-05-03 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 1,307 |
| 2022-05-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 160 |
| 2022-04-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 340 |
| 2022-04-28 | $11.78 | $12.00 | $11.78 | $12.00 | $12.00 | 1,194 |
| 2022-04-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,409 |
| 2022-04-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 439 |
| 2022-04-25 | $11.85 | $12.95 | $11.85 | $12.95 | $12.95 | 1,112 |
| 2022-04-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 88 |
| 2022-04-21 | $12.50 | $12.50 | $11.70 | $12.10 | $12.10 | 2,739 |
| 2022-04-20 | $11.58 | $11.59 | $11.58 | $11.59 | $11.59 | 539 |
| 2022-04-19 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 19 |
| 2022-04-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 4 |
| 2022-04-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 70 |
| 2022-04-13 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 14 |
| 2022-04-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 271 |
| 2022-04-11 | $12.95 | $12.98 | $12.90 | $12.90 | $12.90 | 411 |
| 2022-04-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 120 |
| 2022-04-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,126 |
| 2022-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 210 |
| 2022-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 83 |
| 2022-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 52 |
| 2022-04-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 709 |
| 2022-03-31 | $12.33 | $13.52 | $12.33 | $12.44 | $12.44 | 1,870 |
| 2022-03-30 | $11.75 | $12.44 | $11.56 | $12.01 | $12.01 | 14,098 |
| 2022-03-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 309 |
| 2022-03-28 | $11.85 | $12.33 | $11.77 | $11.77 | $11.77 | 1,920 |
| 2022-03-25 | $11.57 | $12.24 | $11.57 | $11.76 | $11.76 | 2,044 |
| 2022-03-24 | $12.52 | $12.52 | $11.67 | $11.67 | $11.67 | 11,012 |
| 2022-03-23 | $13.40 | $13.40 | $12.70 | $12.70 | $12.70 | 2,460 |
| 2022-03-22 | $14.45 | $14.45 | $13.01 | $13.21 | $13.21 | 5,878 |
| 2022-03-21 | $14.22 | $14.50 | $13.04 | $14.50 | $14.50 | 12,971 |
| 2022-03-18 | $11.95 | $14.02 | $11.72 | $13.86 | $13.86 | 42,618 |
| 2022-03-17 | $11.75 | $11.98 | $11.50 | $11.52 | $11.52 | 2,189 |
| 2022-03-16 | $12.15 | $12.15 | $11.55 | $11.55 | $11.55 | 3,697 |
| 2022-03-15 | $11.06 | $12.55 | $11.06 | $12.09 | $12.09 | 7,618 |
| 2022-03-14 | $14.21 | $15.36 | $10.05 | $11.76 | $11.76 | 113,613 |
| 2022-03-11 | $14.70 | $16.99 | $14.70 | $16.00 | $16.00 | 28,031 |
| 2022-03-10 | $14.35 | $15.10 | $14.35 | $14.60 | $14.60 | 2,485 |
| 2022-03-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 220 |
| 2022-03-08 | $14.51 | $14.97 | $14.51 | $14.84 | $14.84 | 1,077 |
| 2022-03-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 31 |
| 2022-03-04 | $14.62 | $15.25 | $14.51 | $15.25 | $15.25 | 2,561 |
| 2022-03-03 | $14.50 | $15.25 | $14.00 | $14.99 | $14.99 | 2,662 |
| 2022-03-02 | $15.88 | $15.88 | $15.10 | $15.44 | $15.44 | 5,088 |
| 2022-03-01 | $14.58 | $15.40 | $14.58 | $14.78 | $14.78 | 2,396 |
| 2022-02-28 | $16.25 | $16.25 | $15.60 | $15.60 | $15.60 | 1,900 |
| 2022-02-25 | $15.25 | $16.78 | $15.04 | $15.42 | $15.42 | 14,131 |
| 2022-02-24 | $15.35 | $15.35 | $14.75 | $14.75 | $14.75 | 6,970 |
| 2022-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 424 |
| 2022-02-22 | $15.70 | $15.70 | $14.73 | $15.50 | $15.50 | 9,817 |
| 2022-02-18 | $15.56 | $16.05 | $15.50 | $16.00 | $16.00 | 6,187 |
| 2022-02-17 | $14.50 | $16.40 | $14.50 | $15.45 | $15.45 | 18,822 |
| 2022-02-16 | $15.00 | $15.45 | $14.40 | $14.40 | $14.40 | 8,511 |
| 2022-02-15 | $14.74 | $15.00 | $13.62 | $14.12 | $14.12 | 31,206 |
| 2022-02-14 | $15.00 | $16.10 | $13.81 | $14.99 | $14.99 | 28,423 |
| 2022-02-11 | $12.50 | $15.14 | $11.98 | $13.81 | $13.81 | 77,666 |
| 2022-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2022-02-09 | $11.60 | $12.01 | $11.50 | $11.50 | $11.50 | 3,865 |
| 2022-02-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 268 |
| 2022-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 14 |
| 2022-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 32 |
| 2022-02-03 | $11.50 | $11.95 | $11.50 | $11.60 | $11.60 | 2,631 |
| 2022-02-02 | $11.47 | $12.10 | $11.28 | $11.85 | $11.85 | 5,943 |
| 2022-02-01 | $11.40 | $12.14 | $11.33 | $11.60 | $11.60 | 14,106 |
| 2022-01-31 | $11.95 | $11.95 | $11.08 | $11.54 | $11.54 | 1,323 |
| 2022-01-28 | $11.36 | $12.33 | $11.16 | $11.99 | $11.99 | 31,283 |
| 2022-01-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 57 |
| 2022-01-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 287 |
| 2022-01-25 | $11.20 | $12.15 | $11.20 | $11.89 | $11.89 | 4,516 |
| 2022-01-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 650 |
| 2022-01-21 | $11.65 | $11.85 | $11.59 | $11.59 | $11.59 | 1,330 |
| 2022-01-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 442 |
| 2022-01-19 | $12.05 | $12.05 | $11.45 | $11.46 | $11.46 | 730 |
| 2022-01-18 | $11.86 | $11.86 | $11.51 | $11.51 | $11.51 | 1,033 |
| 2022-01-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10 |
| 2022-01-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 11 |
| 2022-01-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 339 |
| 2022-01-11 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 1,344 |
| 2022-01-10 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 1,121 |
| 2022-01-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-01-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-01-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 599 |
| 2022-01-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 226 |
| 2022-01-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 132 |
| 2021-12-31 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 221 |
| 2021-12-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 344 |
| 2021-12-29 | $12.25 | $12.25 | $11.95 | $11.95 | $11.95 | 1,868 |
| 2021-12-28 | $12.60 | $12.60 | $11.46 | $11.46 | $11.46 | 8,348 |
| 2021-12-27 | $12.52 | $12.52 | $11.81 | $11.87 | $11.87 | 4,343 |
| 2021-12-23 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1 |
| 2021-12-22 | $11.26 | $12.07 | $11.24 | $12.07 | $12.07 | 1,019 |
| 2021-12-21 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2021-12-20 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 206 |
| 2021-12-17 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 324 |
| 2021-12-16 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 124 |
| 2021-12-15 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 96 |
| 2021-12-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 14 |
| 2021-12-13 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 412 |
| 2021-12-10 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 107 |
| 2021-12-09 | $12.77 | $12.77 | $12.08 | $12.08 | $12.08 | 545 |
| 2021-12-08 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 339 |
| 2021-12-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 18 |
| 2021-12-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 35 |
| 2021-12-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 528 |
| 2021-12-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 160 |
| 2021-12-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1,228 |
| 2021-11-30 | $12.51 | $12.60 | $12.51 | $12.59 | $12.59 | 860 |
| 2021-11-29 | $11.61 | $12.00 | $11.28 | $12.00 | $12.00 | 1,074 |
| 2021-11-26 | $12.00 | $12.01 | $11.27 | $11.27 | $11.27 | 1,872 |
| 2021-11-24 | $13.31 | $13.32 | $12.60 | $12.60 | $12.60 | 5,187 |
| 2021-11-23 | $13.69 | $13.69 | $13.68 | $13.68 | $13.68 | 1,020 |
| 2021-11-22 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 810 |
| 2021-11-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 176 |
| 2021-11-18 | $13.28 | $13.28 | $12.22 | $12.22 | $12.22 | 372 |
| 2021-11-17 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 101 |
| 2021-11-16 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-11-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 7 |
| 2021-11-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 62 |
| 2021-11-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 322 |
| 2021-11-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 33 |
| 2021-11-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 26 |
| 2021-11-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 130 |
| 2021-11-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-11-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 39 |
| 2021-11-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 97 |
| 2021-11-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 103 |
| 2021-11-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 167 |
| 2021-10-29 | $13.45 | $13.45 | $12.91 | $12.91 | $12.91 | 500 |
| 2021-10-28 | $12.95 | $12.95 | $12.84 | $12.91 | $12.91 | 1,186 |
| 2021-10-27 | $12.94 | $12.94 | $12.37 | $12.37 | $12.37 | 1,379 |
| 2021-10-26 | $12.95 | $12.95 | $12.50 | $12.50 | $12.50 | 611 |
| 2021-10-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 126 |
| 2021-10-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 59 |
| 2021-10-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 62 |
| 2021-10-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 139 |
| 2021-10-19 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 17 |
| 2021-10-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 89 |
| 2021-10-15 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 105 |
| 2021-10-14 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 7 |
| 2021-10-13 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2021-10-12 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2021-10-11 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 2 |
| 2021-10-08 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 123 |
| 2021-10-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 558 |
| 2021-10-06 | $12.13 | $12.13 | $11.75 | $12.00 | $12.00 | 2,982 |
| 2021-10-05 | $11.77 | $11.99 | $11.77 | $11.99 | $11.99 | 1,505 |
| 2021-10-04 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 334 |
| 2021-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 444 |
| 2021-09-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 166 |
| 2021-09-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 656 |
| 2021-09-28 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 4 |
| 2021-09-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 104 |
| 2021-09-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 31 |
| 2021-09-23 | $12.00 | $12.00 | $11.14 | $11.14 | $11.14 | 4,624 |
| 2021-09-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 89 |
| 2021-09-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1 |
| 2021-09-20 | $11.55 | $11.88 | $11.05 | $11.61 | $11.61 | 5,923 |
| 2021-09-17 | $11.07 | $12.00 | $11.07 | $12.00 | $12.00 | 904 |
| 2021-09-16 | $11.76 | $11.76 | $11.10 | $11.10 | $11.10 | 876 |
| 2021-09-15 | $11.31 | $11.43 | $11.31 | $11.31 | $11.31 | 1,205 |
| 2021-09-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 307 |
| 2021-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 347 |
| 2021-09-10 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 272 |
| 2021-09-09 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 205 |
| 2021-09-08 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 104 |
| 2021-09-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 361 |
| 2021-09-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 473 |
| 2021-09-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 31 |
| 2021-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 81 |
| 2021-08-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 315 |
| 2021-08-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 370 |
| 2021-08-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 225 |
| 2021-08-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 211 |
| 2021-08-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 174 |
| 2021-08-24 | $12.22 | $12.22 | $11.60 | $11.80 | $11.80 | 7,909 |
| 2021-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 346 |
| 2021-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 111 |
| 2021-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 147 |
| 2021-08-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 87 |
| 2021-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 105 |
| 2021-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 391 |
| 2021-08-13 | $12.00 | $12.00 | $11.66 | $11.66 | $11.66 | 499 |
| 2021-08-12 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 164 |
| 2021-08-11 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 218 |
| 2021-08-10 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 745 |
| 2021-08-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,783 |
| 2021-08-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 201 |
| 2021-08-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 134 |
| 2021-08-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 311 |
| 2021-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 243 |
| 2021-08-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 3 |
| 2021-07-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 10 |
| 2021-07-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 110 |
| 2021-07-28 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 313 |
| 2021-07-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 4 |
| 2021-07-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,463 |
| 2021-07-23 | $13.67 | $13.67 | $13.60 | $13.67 | $13.67 | 407 |
| 2021-07-22 | $13.01 | $13.25 | $13.00 | $13.25 | $13.25 | 1,058 |
| 2021-07-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 750 |
| 2021-07-20 | $13.79 | $13.80 | $13.18 | $13.18 | $13.18 | 2,608 |
| 2021-07-19 | $13.11 | $13.83 | $12.99 | $13.83 | $13.83 | 6,629 |
| 2021-07-16 | $12.77 | $13.06 | $12.77 | $13.06 | $13.06 | 1,442 |
| 2021-07-15 | $12.56 | $13.03 | $12.45 | $12.85 | $12.85 | 8,144 |
| 2021-07-14 | $11.76 | $11.76 | $11.62 | $11.66 | $11.66 | 860 |
| 2021-07-13 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 129 |
| 2021-07-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 438 |
| 2021-07-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 163 |
| 2021-07-08 | $12.99 | $13.37 | $11.90 | $12.66 | $12.66 | 12,972 |
| 2021-07-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 63 |
| 2021-07-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 23 |
| 2021-07-02 | $12.85 | $13.36 | $12.34 | $12.34 | $12.34 | 1,274 |
| 2021-07-01 | $13.35 | $13.35 | $12.37 | $12.37 | $12.37 | 403 |
| 2021-06-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 13 |
| 2021-06-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 240 |
| 2021-06-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 6 |
| 2021-06-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 100 |
| 2021-06-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 24 |
| 2021-06-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 3 |
| 2021-06-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 23 |
| 2021-06-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 87 |
| 2021-06-18 | $12.76 | $12.82 | $12.06 | $12.82 | $12.82 | 10,771 |
| 2021-06-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2021-06-16 | $12.11 | $12.67 | $12.11 | $12.20 | $12.20 | 1,058 |
| 2021-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 136 |
| 2021-06-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 133 |
| 2021-06-11 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 18 |
| 2021-06-10 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 9 |
| 2021-06-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 52 |
| 2021-06-08 | $12.43 | $13.37 | $12.41 | $12.41 | $12.41 | 4,699 |
| 2021-06-07 | $12.42 | $12.95 | $12.42 | $12.87 | $12.87 | 911 |
| 2021-06-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 190 |
| 2021-06-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 107 |
| 2021-06-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2021-06-01 | $12.39 | $12.49 | $12.39 | $12.49 | $12.49 | 1,072 |
| 2021-05-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 12 |
| 2021-05-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 15 |
| 2021-05-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 230 |
| 2021-05-25 | $12.18 | $12.18 | $11.92 | $11.92 | $11.92 | 1,789 |
| 2021-05-24 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1,050 |
| 2021-05-21 | $12.60 | $12.60 | $12.56 | $12.56 | $12.56 | 1,130 |
| 2021-05-20 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2 |
| 2021-05-19 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 500 |
| 2021-05-18 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 252 |
| 2021-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,174 |
| 2021-05-14 | $11.92 | $12.26 | $11.62 | $12.00 | $12.00 | 2,053 |
| 2021-05-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 7 |
| 2021-05-12 | $12.90 | $13.02 | $12.40 | $12.42 | $12.42 | 2,163 |
| 2021-05-11 | $12.20 | $12.43 | $11.94 | $12.40 | $12.40 | 2,317 |
| 2021-05-10 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2021-05-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 32 |
| 2021-05-06 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 81 |
| 2021-05-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 17 |
| 2021-05-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 64 |
| 2021-05-03 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 152 |
| 2021-04-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 144 |
| 2021-04-29 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 25 |
| 2021-04-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 6 |
| 2021-04-27 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 12 |
| 2021-04-26 | $12.67 | $12.67 | $12.33 | $12.33 | $12.33 | 777 |
| 2021-04-23 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 198 |
| 2021-04-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 118 |
| 2021-04-21 | $11.95 | $11.95 | $11.58 | $11.86 | $11.86 | 1,618 |
| 2021-04-20 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 4 |
| 2021-04-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 105 |
| 2021-04-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 71 |
| 2021-04-15 | $11.60 | $11.96 | $11.60 | $11.96 | $11.96 | 618 |
| 2021-04-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 50 |
| 2021-04-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 51 |
| 2021-04-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10 |
| 2021-04-09 | $11.72 | $11.91 | $11.70 | $11.85 | $11.85 | 2,915 |
| 2021-04-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2021-04-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 43 |
| 2021-04-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,347 |
| 2021-04-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 107 |
| 2021-04-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 19 |
| 2021-03-31 | $11.29 | $11.29 | $11.11 | $11.14 | $11.14 | 531 |
| 2021-03-30 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 17 |
| 2021-03-29 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 74 |
| 2021-03-26 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2021-03-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 3 |
| 2021-03-24 | $11.40 | $11.40 | $11.29 | $11.29 | $11.29 | 2,238 |
| 2021-03-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 267 |
| 2021-03-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 119 |
| 2021-03-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 790 |
| 2021-03-18 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 221 |
| 2021-03-17 | $11.88 | $11.88 | $11.44 | $11.44 | $11.44 | 815 |
| 2021-03-16 | $11.44 | $11.44 | $11.40 | $11.40 | $11.40 | 468 |
| 2021-03-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 114 |
| 2021-03-12 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-03-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 543 |
| 2021-03-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 10 |
| 2021-03-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2 |
| 2021-03-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 266 |
| 2021-03-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 112 |
| 2021-03-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 19 |
| 2021-03-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 74 |
| 2021-03-02 | $11.72 | $11.72 | $11.66 | $11.66 | $11.66 | 632 |
| 2021-03-01 | $11.51 | $11.94 | $11.35 | $11.44 | $11.44 | 2,260 |
| 2021-02-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 13 |
| 2021-02-25 | $11.38 | $11.41 | $11.37 | $11.37 | $11.37 | 5,095 |
| 2021-02-24 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 142 |
| 2021-02-23 | $11.46 | $11.46 | $11.37 | $11.37 | $11.37 | 3,544 |
| 2021-02-22 | $11.89 | $11.90 | $11.89 | $11.89 | $11.89 | 1,575 |
| 2021-02-19 | $11.36 | $11.36 | $11.30 | $11.30 | $11.30 | 848 |
| 2021-02-18 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 987 |
| 2021-02-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 216 |
| 2021-02-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 1,240 |
| 2021-02-12 | $11.68 | $11.74 | $11.68 | $11.74 | $11.74 | 310 |
| 2021-02-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 446 |
| 2021-02-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 124 |
| 2021-02-09 | $11.31 | $11.35 | $11.26 | $11.26 | $11.26 | 1,748 |
| 2021-02-08 | $11.33 | $11.33 | $11.31 | $11.31 | $11.31 | 720 |
| 2021-02-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 48 |
| 2021-02-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 219 |
| 2021-02-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 170 |
| 2021-02-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 967 |
| 2021-02-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 62 |
| 2021-01-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 323 |
| 2021-01-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 535 |
| 2021-01-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 20 |
| 2021-01-26 | $11.30 | $11.30 | $11.04 | $11.04 | $11.04 | 509 |
| 2021-01-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 42 |
| 2021-01-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 102 |
| 2021-01-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 6 |
| 2021-01-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 587 |
| 2021-01-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 38 |
| 2021-01-15 | $11.76 | $11.76 | $11.61 | $11.61 | $11.61 | 617 |
| 2021-01-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 45 |
| 2021-01-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 182 |
| 2021-01-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 109 |
| 2021-01-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 617 |
| 2021-01-08 | $11.88 | $11.89 | $11.74 | $11.88 | $11.88 | 886 |
| 2021-01-07 | $11.05 | $11.12 | $11.04 | $11.12 | $11.12 | 1,569 |
| 2021-01-06 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 235 |
| 2021-01-05 | $11.74 | $11.84 | $11.74 | $11.84 | $11.84 | 494 |
| 2021-01-04 | $11.35 | $11.91 | $11.35 | $11.91 | $11.91 | 1,341 |
| 2020-12-31 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 283 |
| 2020-12-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 103 |
| 2020-12-29 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1 |
| 2020-12-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 79 |
| 2020-12-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 330 |
| 2020-12-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 92 |
| 2020-12-22 | $11.85 | $11.85 | $11.83 | $11.84 | $11.84 | 732 |
| 2020-12-21 | $11.63 | $11.87 | $11.63 | $11.87 | $11.87 | 348 |
| 2020-12-18 | $12.11 | $12.11 | $11.32 | $11.32 | $11.32 | 2,277 |
| 2020-12-17 | $11.32 | $11.50 | $11.26 | $11.42 | $11.42 | 1,934 |
| 2020-12-16 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 407 |
| 2020-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 108 |
| 2020-12-14 | $11.83 | $11.83 | $11.76 | $11.76 | $11.76 | 489 |
| 2020-12-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 527 |
| 2020-12-10 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 1,108 |
| 2020-12-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 84 |
| 2020-12-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 5 |
| 2020-12-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 94 |
| 2020-12-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 140 |
| 2020-12-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 125 |
| 2020-12-02 | $11.52 | $11.52 | $11.50 | $11.50 | $11.50 | 1,099 |
| 2020-12-01 | $11.66 | $11.66 | $11.50 | $11.50 | $11.50 | 670 |
| 2020-11-30 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 110 |
| 2020-11-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 11 |
| 2020-11-25 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 104 |
| 2020-11-24 | $11.58 | $11.77 | $11.58 | $11.77 | $11.77 | 409 |
| 2020-11-23 | $11.24 | $11.61 | $11.22 | $11.22 | $11.22 | 1,162 |
| 2020-11-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 32 |
| 2020-11-19 | $11.62 | $12.30 | $11.62 | $11.80 | $11.80 | 2,081 |
| 2020-11-18 | $11.90 | $12.07 | $11.55 | $11.55 | $11.55 | 769 |
| 2020-11-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 34 |
| 2020-11-16 | $12.29 | $12.45 | $11.95 | $11.95 | $11.95 | 751 |
| 2020-11-13 | $12.24 | $12.24 | $12.15 | $12.24 | $12.24 | 1,431 |
| 2020-11-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,052 |
| 2020-11-11 | $11.44 | $11.86 | $11.44 | $11.83 | $11.83 | 516 |
| 2020-11-10 | $11.50 | $11.50 | $11.09 | $11.09 | $11.09 | 1,663 |
| 2020-11-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 923 |
| 2020-11-06 | $12.00 | $12.36 | $11.56 | $12.36 | $12.36 | 778 |
| 2020-11-05 | $12.00 | $12.42 | $11.94 | $12.42 | $12.42 | 721 |
| 2020-11-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 631 |
| 2020-11-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 235 |
| 2020-11-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1 |
| 2020-10-30 | $11.25 | $11.69 | $11.25 | $11.69 | $11.69 | 1,232 |
| 2020-10-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 350 |
| 2020-10-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 294 |
| 2020-10-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 158 |
| 2020-10-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 607 |
| 2020-10-23 | $11.77 | $12.00 | $11.60 | $11.88 | $11.88 | 11,057 |
| 2020-10-22 | $12.10 | $12.50 | $12.02 | $12.02 | $12.02 | 1,188 |
| 2020-10-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 107 |
| 2020-10-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 148 |
| 2020-10-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 170 |
| 2020-10-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 26 |
| 2020-10-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 129 |
| 2020-10-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 121 |
| 2020-10-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 434 |
| 2020-10-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 603 |
| 2020-10-09 | $12.29 | $12.70 | $12.28 | $12.70 | $12.70 | 745 |
| 2020-10-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 903 |
| 2020-10-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 191 |
| 2020-10-06 | $11.42 | $12.00 | $11.42 | $11.45 | $11.45 | 1,207 |
| 2020-10-05 | $12.30 | $13.00 | $11.02 | $11.02 | $11.02 | 4,973 |
| 2020-10-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 12 |
| 2020-10-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1 |
| 2020-09-30 | $12.22 | $12.95 | $11.84 | $11.84 | $11.84 | 778 |
| 2020-09-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2020-09-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 70 |
| 2020-09-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 525 |
| 2020-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 33 |
| 2020-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 120 |
| 2020-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 198 |
| 2020-09-21 | $15.51 | $15.51 | $12.00 | $12.00 | $12.00 | 2,566 |
| 2020-09-18 | $16.60 | $16.60 | $14.50 | $14.50 | $14.50 | 18,638 |
| 2020-09-17 | $15.98 | $17.00 | $14.21 | $17.00 | $17.00 | 23,758 |
| 2020-09-16 | $15.72 | $15.99 | $14.91 | $15.10 | $15.10 | 2,890 |
| 2020-09-15 | $15.99 | $15.99 | $14.94 | $15.74 | $15.74 | 4,099 |
| 2020-09-14 | $15.89 | $16.25 | $15.65 | $15.97 | $15.97 | 6,459 |
| 2020-09-11 | $15.44 | $15.75 | $14.95 | $15.58 | $15.58 | 5,281 |
| 2020-09-10 | $15.50 | $15.70 | $14.54 | $15.64 | $15.64 | 4,246 |
| 2020-09-09 | $14.50 | $15.39 | $14.00 | $15.24 | $15.24 | 6,917 |
| 2020-09-08 | $12.00 | $15.47 | $11.91 | $15.34 | $15.34 | 10,134 |
| 2020-09-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 22 |
| 2020-09-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 16 |
| 2020-09-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 32 |
| 2020-09-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 80 |
| 2020-08-31 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 11 |
| 2020-08-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 7 |
| 2020-08-27 | $12.50 | $12.50 | $11.94 | $11.94 | $11.94 | 803 |
| 2020-08-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 30 |
| 2020-08-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-08-24 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1 |
| 2020-08-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 24 |
| 2020-08-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 278 |
| 2020-08-19 | $11.95 | $12.45 | $11.95 | $12.45 | $12.45 | 347 |
| 2020-08-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 145 |
| 2020-08-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 10 |
| 2020-08-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 66 |
| 2020-08-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 73 |
| 2020-08-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 343 |
| 2020-08-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 8 |
| 2020-08-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 39 |
| 2020-08-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 10 |
| 2020-08-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 401 |
| 2020-08-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 8 |
| 2020-08-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 110 |
| 2020-08-03 | $12.15 | $12.15 | $12.12 | $12.12 | $12.12 | 806 |
| 2020-07-31 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 41 |
| 2020-07-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2020-07-29 | $11.45 | $12.44 | $11.45 | $12.44 | $12.44 | 813 |
| 2020-07-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 516 |
| 2020-07-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2020-07-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2020-07-23 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 682 |
| 2020-07-22 | $12.83 | $13.00 | $12.83 | $13.00 | $13.00 | 361 |
| 2020-07-21 | $12.00 | $12.00 | $11.94 | $12.00 | $12.00 | 2,020 |
| 2020-07-20 | $12.00 | $12.00 | $11.16 | $12.00 | $12.00 | 5,950 |
| 2020-07-17 | $11.61 | $11.72 | $11.61 | $11.72 | $11.72 | 1,211 |
| 2020-07-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 708 |
| 2020-07-15 | $11.41 | $12.00 | $11.41 | $12.00 | $12.00 | 5,002 |
| 2020-07-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 502 |
| 2020-07-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 141 |
| 2020-07-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 9 |
| 2020-07-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 40 |
| 2020-07-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2 |
| 2020-07-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2020-07-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 294 |
| 2020-07-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 148 |
| 2020-07-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 6 |
| 2020-06-30 | $11.28 | $11.28 | $11.11 | $11.11 | $11.11 | 470 |
| 2020-06-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 69 |
| 2020-06-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 14 |
| 2020-06-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2 |
| 2020-06-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 27 |
| 2020-06-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 28 |
| 2020-06-22 | $11.45 | $11.45 | $11.04 | $11.04 | $11.04 | 281 |
| 2020-06-19 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 346 |
| 2020-06-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 105 |
| 2020-06-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 71 |
| 2020-06-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 2 |
| 2020-06-15 | $11.33 | $11.93 | $11.33 | $11.93 | $11.93 | 271 |
| 2020-06-12 | $11.75 | $11.75 | $11.50 | $11.65 | $11.65 | 663 |
| 2020-06-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 49 |
| 2020-06-10 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 310 |
| 2020-06-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 444 |
| 2020-06-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 328 |
| 2020-06-05 | $11.00 | $11.49 | $10.80 | $11.49 | $11.49 | 745 |
| 2020-06-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 74 |
| 2020-06-03 | $12.00 | $12.00 | $10.80 | $11.40 | $11.40 | 1,323 |
| 2020-06-02 | $11.00 | $11.45 | $10.82 | $11.45 | $11.45 | 304 |
| 2020-06-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 6 |
| 2020-05-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 274 |
| 2020-05-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 50 |
| 2020-05-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1 |
| 2020-05-26 | $12.80 | $12.80 | $11.00 | $11.26 | $11.26 | 3,053 |
| 2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 262 |
| 2020-05-21 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 355 |
| 2020-05-20 | $11.00 | $11.76 | $11.00 | $11.76 | $11.76 | 889 |
| 2020-05-19 | $10.39 | $10.72 | $10.39 | $10.72 | $10.72 | 219 |
| 2020-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 425 |
| 2020-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 104 |
| 2020-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 126 |
| 2020-05-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 59 |
| 2020-05-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 409 |
| 2020-05-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 8 |
| 2020-05-08 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1 |
| 2020-05-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 768 |
| 2020-05-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2020-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2020-05-04 | $9.75 | $9.75 | $9.00 | $9.00 | $9.00 | 500 |
| 2020-05-01 | $9.30 | $9.63 | $9.29 | $9.52 | $9.52 | 1,903 |
| 2020-04-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 302 |
| 2020-04-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2020-04-28 | $8.90 | $9.84 | $8.79 | $9.50 | $9.50 | 1,876 |
| 2020-04-27 | $9.31 | $9.31 | $8.32 | $8.32 | $8.32 | 2,986 |
| 2020-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 88 |
| 2020-04-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2020-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2020-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 151 |
| 2020-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 351 |
| 2020-04-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2020-04-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 25 |
| 2020-04-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 498 |
| 2020-04-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 13 |
| 2020-04-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-04-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-04-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2020-04-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2020-04-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-04-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50 |
| 2020-04-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2020-03-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 21 |
| 2020-03-30 | $10.70 | $10.70 | $10.27 | $10.29 | $10.29 | 772 |
| 2020-03-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 104 |
| 2020-03-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 46 |
| 2020-03-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 104 |
| 2020-03-23 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 7 |
| 2020-03-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 131 |
| 2020-03-19 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2 |
| 2020-03-18 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 139 |
| 2020-03-17 | $11.98 | $11.98 | $11.74 | $11.74 | $11.74 | 317 |
| 2020-03-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 6 |
| 2020-03-13 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 12 |
| 2020-03-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 141 |
| 2020-03-11 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 2 |
| 2020-03-10 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 84 |
| 2020-03-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 3 |
| 2020-03-06 | $12.19 | $12.88 | $11.41 | $12.88 | $12.88 | 6,269 |
| 2020-03-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-03-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-03-03 | $13.13 | $13.13 | $12.50 | $12.50 | $12.50 | 1,220 |
| 2020-03-02 | $11.91 | $13.08 | $11.76 | $12.50 | $12.50 | 3,831 |
| 2020-02-28 | $12.05 | $13.08 | $11.74 | $12.25 | $12.25 | 3,328 |
| 2020-02-27 | $13.00 | $13.00 | $12.37 | $12.64 | $12.64 | 853 |
| 2020-02-26 | $13.10 | $13.10 | $12.51 | $12.51 | $12.51 | 264 |
| 2020-02-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-02-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2020-02-21 | $13.54 | $14.00 | $13.54 | $14.00 | $14.00 | 530 |
| 2020-02-20 | $14.20 | $14.44 | $14.00 | $14.25 | $14.25 | 1,316 |
| 2020-02-19 | $13.70 | $13.70 | $13.65 | $13.68 | $13.68 | 410 |
| 2020-02-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 37 |
| 2020-02-14 | $14.96 | $14.96 | $14.44 | $14.44 | $14.44 | 376 |
| 2020-02-13 | $13.60 | $14.48 | $13.60 | $14.48 | $14.48 | 207 |
| 2020-02-12 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 291 |
| 2020-02-11 | $13.16 | $13.45 | $12.80 | $12.80 | $12.80 | 12,269 |
| 2020-02-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 95 |
| 2020-02-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 4 |
| 2020-02-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 110 |
| 2020-02-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 413 |
| 2020-02-04 | $11.32 | $12.11 | $11.32 | $12.11 | $12.11 | 313 |
| 2020-02-03 | $12.47 | $12.49 | $12.11 | $12.17 | $12.17 | 758 |
| 2020-01-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-01-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-01-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 28 |
| 2020-01-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-01-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 117 |
| 2020-01-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 13 |
| 2020-01-23 | $12.27 | $12.71 | $12.00 | $12.71 | $12.71 | 1,076 |
| 2020-01-22 | $11.91 | $13.30 | $11.43 | $12.53 | $12.53 | 3,092 |
| 2020-01-21 | $13.05 | $13.29 | $12.80 | $12.80 | $12.80 | 324 |
| 2020-01-17 | $13.09 | $13.09 | $13.02 | $13.02 | $13.02 | 1,115 |
| 2020-01-16 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 2 |
| 2020-01-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 133 |
| 2020-01-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 204 |
| 2020-01-13 | $12.90 | $13.15 | $12.90 | $13.15 | $13.15 | 208 |
| 2020-01-10 | $12.10 | $13.18 | $12.10 | $12.80 | $12.80 | 4,866 |
| 2020-01-09 | $13.10 | $13.10 | $12.75 | $13.01 | $13.01 | 4,222 |
| 2020-01-08 | $13.03 | $13.08 | $12.49 | $12.75 | $12.75 | 3,914 |
| 2020-01-07 | $13.00 | $13.00 | $12.45 | $12.75 | $12.75 | 6,858 |
| 2020-01-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 115 |
| 2020-01-03 | $13.05 | $13.05 | $12.14 | $12.98 | $12.98 | 6,579 |
| 2020-01-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 153 |
| 2019-12-31 | $13.18 | $13.20 | $12.85 | $13.20 | $13.20 | 566 |
| 2019-12-30 | $12.75 | $13.20 | $12.75 | $13.20 | $13.20 | 321 |
| 2019-12-27 | $12.83 | $13.10 | $12.83 | $13.10 | $13.10 | 416 |
| 2019-12-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2019-12-24 | $12.62 | $12.62 | $12.25 | $12.25 | $12.25 | 1,037 |
| 2019-12-23 | $12.60 | $12.62 | $12.54 | $12.61 | $12.61 | 1,107 |
| 2019-12-20 | $12.23 | $12.45 | $12.23 | $12.45 | $12.45 | 209 |
| 2019-12-19 | $12.50 | $12.50 | $12.35 | $12.43 | $12.43 | 1,507 |
| 2019-12-18 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 61 |
| 2019-12-17 | $12.54 | $12.55 | $12.11 | $12.11 | $12.11 | 435 |
| 2019-12-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 122 |
| 2019-12-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 7 |
| 2019-12-12 | $11.96 | $12.04 | $11.90 | $11.90 | $11.90 | 1,478 |
| 2019-12-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 114 |
| 2019-12-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 107 |
| 2019-12-09 | $11.11 | $11.88 | $11.11 | $11.75 | $11.75 | 1,462 |
| 2019-12-06 | $11.87 | $12.06 | $11.87 | $12.06 | $12.06 | 271 |
| 2019-12-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 13 |
| 2019-12-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 65 |
| 2019-12-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1 |
| 2019-12-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 634 |
| 2019-11-29 | $11.52 | $11.60 | $11.52 | $11.60 | $11.60 | 977 |
| 2019-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 217 |
| 2019-11-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 28 |
| 2019-11-25 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 673 |
| 2019-11-22 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 43 |
| 2019-11-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 73 |
| 2019-11-20 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 49 |
| 2019-11-19 | $12.20 | $12.62 | $12.20 | $12.62 | $12.62 | 1,097 |
| 2019-11-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 19 |
| 2019-11-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1 |
| 2019-11-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2019-11-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2019-11-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 56 |
| 2019-11-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3 |
| 2019-11-08 | $12.07 | $12.07 | $11.52 | $11.80 | $11.80 | 6,685 |
| 2019-11-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 8 |
| 2019-11-06 | $12.04 | $12.64 | $12.04 | $12.64 | $12.64 | 380 |
| 2019-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 11 |
| 2019-11-04 | $12.17 | $12.50 | $12.15 | $12.50 | $12.50 | 945 |
| 2019-11-01 | $12.47 | $13.34 | $12.11 | $12.11 | $12.11 | 897 |
| 2019-10-31 | $12.09 | $12.93 | $12.09 | $12.93 | $12.93 | 215 |
| 2019-10-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 95 |
| 2019-10-29 | $12.75 | $12.97 | $12.75 | $12.97 | $12.97 | 528 |
| 2019-10-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 296 |
| 2019-10-25 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 174 |
| 2019-10-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 237 |
| 2019-10-23 | $12.91 | $13.04 | $12.44 | $12.75 | $12.75 | 951 |
| 2019-10-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 255 |
| 2019-10-21 | $13.51 | $13.88 | $13.51 | $13.88 | $13.88 | 1,378 |
| 2019-10-18 | $12.28 | $12.70 | $12.28 | $12.70 | $12.70 | 1,350 |
| 2019-10-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 24 |
| 2019-10-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 109 |
| 2019-10-15 | $12.24 | $12.50 | $12.24 | $12.50 | $12.50 | 512 |
| 2019-10-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 14 |
| 2019-10-11 | $12.01 | $12.01 | $11.95 | $11.95 | $11.95 | 1,812 |
| 2019-10-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 110 |
| 2019-10-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 113 |
| 2019-10-08 | $11.50 | $11.75 | $11.05 | $11.75 | $11.75 | 2,033 |
| 2019-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 186 |
| 2019-10-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 733 |
| 2019-10-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2019-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 121 |
| 2019-10-01 | $11.70 | $11.70 | $11.56 | $11.56 | $11.56 | 849 |
| 2019-09-30 | $11.50 | $12.58 | $11.50 | $12.58 | $12.58 | 1,237 |
| 2019-09-27 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 519 |
| 2019-09-26 | $12.88 | $13.48 | $11.94 | $11.94 | $11.94 | 2,848 |
| 2019-09-25 | $13.80 | $13.80 | $12.80 | $13.50 | $13.50 | 3,563 |
| 2019-09-24 | $14.65 | $14.79 | $14.65 | $14.79 | $14.79 | 997 |
| 2019-09-23 | $15.00 | $15.00 | $14.79 | $14.79 | $14.79 | 2,364 |
| 2019-09-20 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 831 |
| 2019-09-19 | $14.22 | $14.54 | $13.98 | $14.54 | $14.54 | 1,030 |
| 2019-09-18 | $13.55 | $14.55 | $13.50 | $14.55 | $14.55 | 1,083 |
| 2019-09-17 | $13.67 | $13.68 | $13.37 | $13.37 | $13.37 | 363 |
| 2019-09-16 | $13.41 | $14.06 | $12.70 | $12.70 | $12.70 | 2,855 |
| 2019-09-13 | $14.25 | $14.48 | $12.96 | $13.85 | $13.85 | 3,281 |
| 2019-09-12 | $14.75 | $14.75 | $13.39 | $13.39 | $13.39 | 632 |
| 2019-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-09-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 246 |
| 2019-09-09 | $14.75 | $14.75 | $14.74 | $14.74 | $14.74 | 701 |
| 2019-09-06 | $14.43 | $14.80 | $14.43 | $14.80 | $14.80 | 1,450 |
| 2019-09-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 391 |
| 2019-09-04 | $13.54 | $13.54 | $13.50 | $13.50 | $13.50 | 851 |
| 2019-09-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,361 |
| 2019-08-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 107 |
| 2019-08-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 114 |
| 2019-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 759 |
| 2019-08-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2019-08-26 | $13.16 | $13.96 | $13.16 | $13.96 | $13.96 | 608 |
| 2019-08-23 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2019-08-22 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 404 |
| 2019-08-21 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 586 |
| 2019-08-20 | $13.78 | $14.95 | $13.78 | $14.95 | $14.95 | 409 |
| 2019-08-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 3 |
| 2019-08-16 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 7 |
| 2019-08-15 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 100 |
| 2019-08-14 | $12.84 | $12.84 | $12.05 | $12.05 | $12.05 | 224 |
| 2019-08-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2019-08-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 129 |
| 2019-08-09 | $13.25 | $13.75 | $12.89 | $13.75 | $13.75 | 100 |
| 2019-08-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 56 |
| 2019-08-07 | $13.25 | $13.75 | $12.89 | $13.75 | $13.75 | 1,208 |
| 2019-08-06 | $12.50 | $12.56 | $12.18 | $12.18 | $12.18 | 19 |
| 2019-08-05 | $12.50 | $12.56 | $12.18 | $12.18 | $12.18 | 100 |
| 2019-08-02 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 100 |
| 2019-08-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 386 |
| 2019-07-31 | $12.50 | $12.56 | $12.50 | $12.56 | $12.56 | 3,999 |
| 2019-07-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 503 |
| 2019-07-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 251 |
| 2019-07-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2019-07-25 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 99 |
| 2019-07-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2019-07-23 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 63 |
| 2019-07-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 84 |
| 2019-07-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 126 |
| 2019-07-18 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 19 |
| 2019-07-17 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2019-07-16 | $12.00 | $12.42 | $12.00 | $12.06 | $12.06 | 1,400 |
| 2019-07-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,162 |
| 2019-07-12 | $12.95 | $12.95 | $12.51 | $12.51 | $12.51 | 459 |
| 2019-07-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 297 |
| 2019-07-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 144 |
| 2019-07-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2019-07-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 121 |
| 2019-07-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 39 |
| 2019-07-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2019-07-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2019-07-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2019-06-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 254 |
| 2019-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 234 |
| 2019-06-26 | $12.57 | $12.57 | $12.51 | $12.51 | $12.51 | 1,570 |
| 2019-06-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 55 |
| 2019-06-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 7 |
| 2019-06-21 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 12 |
| 2019-06-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-06-19 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-06-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 2 |
| 2019-06-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 23 |
| 2019-06-14 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 453 |
| 2019-06-13 | $11.75 | $12.49 | $11.75 | $12.49 | $12.49 | 601 |
| 2019-06-12 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 701 |
| 2019-06-11 | $11.76 | $12.00 | $11.76 | $12.00 | $12.00 | 209 |
| 2019-06-10 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1 |
| 2019-06-07 | $11.95 | $11.95 | $11.63 | $11.63 | $11.63 | 701 |
| 2019-06-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 530 |
| 2019-06-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 155 |
| 2019-06-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 26 |
| 2019-06-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 5 |
| 2019-05-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 14 |
| 2019-05-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 9 |
| 2019-05-29 | $11.07 | $11.51 | $11.07 | $11.51 | $11.51 | 220 |
| 2019-05-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2019-05-24 | $11.05 | $11.35 | $11.03 | $11.35 | $11.35 | 4,160 |
| 2019-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-05-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,341 |
| 2019-05-21 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 20 |
| 2019-05-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 4 |
| 2019-05-17 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2019-05-16 | $11.84 | $11.86 | $11.59 | $11.63 | $11.63 | 1,917 |
| 2019-05-15 | $11.51 | $11.84 | $11.51 | $11.84 | $11.84 | 402 |
| 2019-05-14 | $11.50 | $11.56 | $11.26 | $11.56 | $11.56 | 945 |
| 2019-05-13 | $10.95 | $11.11 | $10.91 | $10.93 | $10.93 | 1,220 |
| 2019-05-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2019-05-09 | $11.82 | $11.82 | $11.30 | $11.50 | $11.50 | 773 |
| 2019-05-08 | $11.84 | $11.85 | $11.81 | $11.83 | $11.83 | 946 |
| 2019-05-07 | $11.85 | $11.88 | $11.47 | $11.88 | $11.88 | 3,101 |
| 2019-05-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2019-05-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 44 |
| 2019-05-02 | $11.45 | $11.51 | $11.45 | $11.51 | $11.51 | 510 |
| 2019-05-01 | $11.18 | $11.45 | $11.18 | $11.45 | $11.45 | 1,905 |
| 2019-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2019-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2019-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2019-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-04-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-04-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-04-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 40 |
| 2019-04-18 | $11.25 | $11.25 | $10.95 | $10.95 | $10.95 | 631 |
| 2019-04-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2019-04-16 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 229 |
| 2019-04-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 100 |
| 2019-04-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2019-04-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2019-04-10 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2019-04-09 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2019-04-08 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1,020 |
| 2019-04-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,500 |
| 2019-04-04 | $10.92 | $11.20 | $10.92 | $11.20 | $11.20 | 300 |
| 2019-04-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2019-04-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2019-04-01 | $10.95 | $11.35 | $10.95 | $11.35 | $11.35 | 477 |
| 2019-03-29 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2019-03-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 20 |
| 2019-03-27 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 161 |
| 2019-03-26 | $10.94 | $11.17 | $10.85 | $11.17 | $11.17 | 1,097 |
| 2019-03-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 26 |
| 2019-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2019-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 31 |
| 2019-03-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2019-03-19 | $10.92 | $11.00 | $10.90 | $10.90 | $10.90 | 3,408 |
| 2019-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45 |
| 2019-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 405 |
| 2019-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 40 |
| 2019-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 86 |
| 2019-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2019-03-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 8 |
| 2019-03-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 78 |
| 2019-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 28 |
| 2019-03-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 519 |
| 2019-03-04 | $10.81 | $10.85 | $10.80 | $10.80 | $10.80 | 474 |
| 2019-03-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 303 |
| 2019-02-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 10 |
| 2019-02-27 | $10.80 | $10.86 | $10.80 | $10.83 | $10.83 | 888 |
| 2019-02-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 64 |
| 2019-02-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2 |
| 2019-02-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 77 |
| 2019-02-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 10 |
| 2019-02-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 207 |
| 2019-02-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 203 |
| 2019-02-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 51 |
| 2019-02-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 128 |
| 2019-02-13 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 322 |
| 2019-02-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 14 |
| 2019-02-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 69 |
| 2019-02-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 20 |
| 2019-02-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 8 |
| 2019-02-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 105 |
| 2019-02-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 52 |
| 2019-02-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 106 |
| 2019-02-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 18 |
| 2019-01-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 8 |
| 2019-01-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2019-01-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
| 2019-01-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 17 |
| 2019-01-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 152 |
| 2019-01-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,027 |
| 2019-01-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 100 |
| 2019-01-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 36 |
| 2019-01-18 | $10.78 | $10.99 | $10.78 | $10.86 | $10.86 | 1,145 |
| 2019-01-17 | $10.94 | $10.96 | $10.63 | $10.63 | $10.63 | 1,544 |
| 2019-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 710 |
| 2019-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
| 2019-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2019-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2019-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 12 |
| 2019-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2019-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 402 |
| 2019-01-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 12 |
| 2019-01-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 461 |
| 2019-01-03 | $10.40 | $10.40 | $10.33 | $10.33 | $10.33 | 305 |
| 2019-01-02 | $11.05 | $11.53 | $11.05 | $11.53 | $11.53 | 450 |
| 2018-12-31 | $10.53 | $10.67 | $10.53 | $10.67 | $10.67 | 376 |
| 2018-12-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 333 |
| 2018-12-27 | $10.56 | $10.67 | $10.24 | $10.24 | $10.24 | 1,361 |
| 2018-12-26 | $11.00 | $11.06 | $10.42 | $10.93 | $10.93 | 10,270 |
| 2018-12-24 | $11.16 | $11.20 | $11.00 | $11.00 | $11.00 | 4,265 |
| 2018-12-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 35 |
| 2018-12-20 | $11.76 | $12.01 | $11.75 | $12.01 | $12.01 | 3,513 |
| 2018-12-19 | $11.95 | $11.95 | $11.37 | $11.40 | $11.40 | 611 |
| 2018-12-18 | $11.64 | $11.64 | $11.15 | $11.15 | $11.15 | 2,202 |
| 2018-12-17 | $11.43 | $11.67 | $11.33 | $11.67 | $11.67 | 2,362 |
| 2018-12-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 2 |
| 2018-12-13 | $11.70 | $11.98 | $11.70 | $11.98 | $11.98 | 604 |
| 2018-12-12 | $11.80 | $12.26 | $11.80 | $12.26 | $12.26 | 2,203 |
| 2018-12-11 | $11.11 | $12.25 | $11.11 | $11.30 | $11.30 | 5,527 |
| 2018-12-10 | $11.11 | $11.85 | $11.11 | $11.65 | $11.65 | 2,626 |
| 2018-12-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 152 |
| 2018-12-06 | $11.44 | $11.44 | $11.01 | $11.01 | $11.01 | 1,966 |
| 2018-12-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 396 |
| 2018-12-03 | $11.16 | $11.59 | $11.16 | $11.59 | $11.59 | 864 |
| 2018-11-30 | $11.00 | $11.50 | $11.00 | $11.16 | $11.16 | 24,123 |
| 2018-11-29 | $11.64 | $11.75 | $11.07 | $11.19 | $11.19 | 7,181 |
| 2018-11-28 | $11.89 | $11.89 | $11.25 | $11.25 | $11.25 | 4,172 |
| 2018-11-27 | $12.44 | $12.44 | $10.67 | $11.35 | $11.35 | 31,225 |
| 2018-11-26 | $12.53 | $12.56 | $12.44 | $12.44 | $12.44 | 4,107 |
| 2018-11-23 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 102 |
| 2018-11-21 | $12.64 | $12.64 | $12.11 | $12.11 | $12.11 | 442 |
| 2018-11-20 | $12.25 | $12.29 | $11.40 | $11.67 | $11.67 | 3,899 |
| 2018-11-19 | $12.64 | $12.64 | $12.60 | $12.60 | $12.60 | 202 |
| 2018-11-16 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 165 |
| 2018-11-15 | $11.75 | $11.81 | $11.72 | $11.81 | $11.81 | 3,096 |
| 2018-11-14 | $11.94 | $11.94 | $11.52 | $11.52 | $11.52 | 2,970 |
| 2018-11-13 | $11.55 | $12.24 | $11.55 | $12.24 | $12.24 | 425 |
| 2018-11-12 | $11.02 | $12.67 | $11.02 | $12.15 | $12.15 | 1,082 |
| 2018-11-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 752 |
| 2018-11-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2018-11-07 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 132 |
| 2018-11-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2018-11-05 | $12.08 | $12.14 | $12.08 | $12.14 | $12.14 | 411 |
| 2018-11-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2018-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 71 |
| 2018-10-31 | $11.06 | $11.60 | $11.06 | $11.60 | $11.60 | 1,990 |
| 2018-10-30 | $11.12 | $11.12 | $11.05 | $11.05 | $11.05 | 2,129 |
| 2018-10-29 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 1,787 |
| 2018-10-26 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 56 |
| 2018-10-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1,000 |
| 2018-10-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 126 |
| 2018-10-23 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 119 |
| 2018-10-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 22 |
| 2018-10-19 | $12.00 | $12.00 | $11.11 | $11.49 | $11.49 | 1,628 |
| 2018-10-18 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 429 |
| 2018-10-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2 |
| 2018-10-16 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 49 |
| 2018-10-15 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 10 |
| 2018-10-12 | $11.70 | $11.76 | $11.70 | $11.71 | $11.71 | 304 |
| 2018-10-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 121 |
| 2018-10-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 167 |
| 2018-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 47 |
| 2018-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 32 |
| 2018-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 44 |
| 2018-10-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 30 |
| 2018-10-03 | $12.00 | $12.15 | $12.00 | $12.00 | $12.00 | 1,906 |
| 2018-10-02 | $12.20 | $12.52 | $12.03 | $12.03 | $12.03 | 3,816 |
| 2018-10-01 | $12.03 | $12.35 | $11.79 | $11.90 | $11.90 | 11,755 |
| 2018-09-28 | $11.55 | $11.78 | $11.55 | $11.78 | $11.78 | 326 |
| 2018-09-27 | $11.47 | $11.75 | $11.43 | $11.65 | $11.65 | 3,234 |
| 2018-09-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 17 |
| 2018-09-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1,900 |
| 2018-09-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 908 |
| 2018-09-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 501 |
| 2018-09-20 | $12.04 | $12.04 | $11.54 | $11.54 | $11.54 | 363 |
| 2018-09-19 | $12.00 | $12.35 | $11.98 | $11.98 | $11.98 | 2,356 |
| 2018-09-18 | $11.84 | $12.00 | $11.81 | $12.00 | $12.00 | 3,919 |
| 2018-09-17 | $12.32 | $12.53 | $12.00 | $12.53 | $12.53 | 1,300 |
| 2018-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 103 |
| 2018-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6 |
| 2018-09-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 21 |
| 2018-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 35 |
| 2018-09-10 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 265 |
| 2018-09-07 | $11.62 | $11.62 | $11.61 | $11.61 | $11.61 | 1,900 |
| 2018-09-06 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 3 |
| 2018-09-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 40 |
| 2018-09-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 419 |
| 2018-08-31 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2 |
| 2018-08-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 1,100 |
| 2018-08-29 | $12.12 | $12.20 | $12.12 | $12.18 | $12.18 | 4,742 |
| 2018-08-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 251 |
| 2018-08-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,000 |
| 2018-08-24 | $12.64 | $12.64 | $12.25 | $12.25 | $12.25 | 1,917 |
| 2018-08-23 | $12.60 | $12.91 | $12.60 | $12.60 | $12.60 | 3,200 |
| 2018-08-22 | $13.20 | $13.33 | $13.20 | $13.33 | $13.33 | 606 |
| 2018-08-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 105 |
| 2018-08-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 70 |
| 2018-08-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 529 |
| 2018-08-16 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2018-08-15 | $13.33 | $13.35 | $13.27 | $13.27 | $13.27 | 1,365 |
| 2018-08-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5 |
| 2018-08-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2018-08-10 | $13.44 | $13.44 | $13.30 | $13.30 | $13.30 | 428 |
| 2018-08-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 551 |
| 2018-08-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 370 |
| 2018-08-07 | $13.48 | $13.54 | $13.43 | $13.54 | $13.54 | 533 |
| 2018-08-06 | $13.43 | $13.45 | $13.43 | $13.45 | $13.45 | 1,407 |
| 2018-08-03 | $13.39 | $13.59 | $13.39 | $13.59 | $13.59 | 1,360 |
| 2018-08-02 | $13.25 | $13.65 | $13.10 | $13.65 | $13.65 | 25,420 |
| 2018-08-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 612 |
| 2018-07-31 | $12.82 | $13.10 | $12.66 | $13.10 | $13.10 | 2,991 |
| 2018-07-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 46 |
| 2018-07-27 | $13.13 | $13.13 | $13.10 | $13.10 | $13.10 | 522 |
| 2018-07-26 | $13.05 | $13.05 | $12.80 | $12.82 | $12.82 | 1,679 |
| 2018-07-25 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 302 |
| 2018-07-24 | $13.09 | $13.21 | $13.00 | $13.00 | $13.00 | 2,892 |
| 2018-07-23 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 1,271 |
| 2018-07-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 213 |
| 2018-07-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 99 |
| 2018-07-18 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 200 |
| 2018-07-17 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 1 |
| 2018-07-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2018-07-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 200 |
| 2018-07-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 103 |
| 2018-07-11 | $13.05 | $13.05 | $12.80 | $12.80 | $12.80 | 860 |
| 2018-07-10 | $13.20 | $13.20 | $12.12 | $13.05 | $13.05 | 6,109 |
| 2018-07-09 | $12.72 | $13.43 | $12.72 | $13.03 | $13.03 | 4,841 |
| 2018-07-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 5 |
| 2018-07-05 | $13.50 | $13.65 | $13.38 | $13.41 | $13.41 | 1,416 |
| 2018-07-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 6 |
| 2018-07-02 | $13.45 | $13.98 | $13.35 | $13.35 | $13.35 | 9,331 |
| 2018-06-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 62 |
| 2018-06-28 | $13.44 | $13.44 | $13.35 | $13.35 | $13.35 | 1,809 |
| 2018-06-27 | $13.20 | $13.52 | $12.63 | $13.33 | $13.33 | 5,477 |
| 2018-06-26 | $13.80 | $13.88 | $13.68 | $13.68 | $13.68 | 3,223 |
| 2018-06-25 | $13.20 | $14.25 | $13.20 | $14.25 | $14.25 | 4,590 |
| 2018-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 178 |
| 2018-06-21 | $13.30 | $13.49 | $13.30 | $13.49 | $13.49 | 505 |
| 2018-06-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 225 |
| 2018-06-19 | $13.41 | $13.41 | $13.20 | $13.20 | $13.20 | 497 |
| 2018-06-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 57 |
| 2018-06-15 | $13.65 | $13.99 | $13.40 | $13.40 | $13.40 | 12,815 |
| 2018-06-14 | $13.60 | $13.92 | $13.25 | $13.52 | $13.52 | 8,495 |
| 2018-06-13 | $13.64 | $13.65 | $13.15 | $13.60 | $13.60 | 4,348 |
| 2018-06-12 | $13.56 | $13.69 | $13.56 | $13.69 | $13.69 | 2,105 |
| 2018-06-11 | $13.93 | $13.93 | $13.38 | $13.38 | $13.38 | 1,699 |
| 2018-06-08 | $13.50 | $13.93 | $13.50 | $13.60 | $13.60 | 3,845 |
| 2018-06-07 | $13.20 | $13.70 | $13.20 | $13.60 | $13.60 | 9,119 |
| 2018-06-06 | $13.64 | $13.90 | $13.25 | $13.25 | $13.25 | 2,170 |
| 2018-06-05 | $13.38 | $13.63 | $13.20 | $13.63 | $13.63 | 2,375 |
| 2018-06-04 | $13.10 | $13.43 | $12.90 | $13.40 | $13.40 | 4,762 |
| 2018-06-01 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 773 |
| 2018-05-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 117 |
| 2018-05-30 | $13.75 | $14.00 | $13.43 | $13.43 | $13.43 | 798 |
| 2018-05-29 | $13.68 | $13.80 | $13.40 | $13.40 | $13.40 | 5,343 |
| 2018-05-25 | $13.24 | $14.25 | $13.24 | $14.25 | $14.25 | 2,387 |
| 2018-05-24 | $13.10 | $13.37 | $13.10 | $13.23 | $13.23 | 2,826 |
| 2018-05-23 | $13.00 | $13.40 | $12.88 | $13.40 | $13.40 | 3,106 |
| 2018-05-22 | $12.04 | $13.35 | $12.04 | $13.35 | $13.35 | 4,515 |
| 2018-05-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 1 |
| 2018-05-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-17 | $13.28 | $13.30 | $12.77 | $12.77 | $12.77 | 806 |
| 2018-05-16 | $12.57 | $12.70 | $12.44 | $12.70 | $12.70 | 2,183 |
| 2018-05-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,200 |
| 2018-05-14 | $12.95 | $12.95 | $12.20 | $12.68 | $12.68 | 2,880 |
| 2018-05-11 | $12.95 | $12.95 | $12.73 | $12.73 | $12.73 | 9,784 |
| 2018-05-10 | $12.90 | $13.00 | $11.67 | $12.07 | $12.07 | 11,642 |
| 2018-05-09 | $13.03 | $13.03 | $12.23 | $12.43 | $12.43 | 3,585 |
| 2018-05-08 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 1,002 |
| 2018-05-07 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 92 |
| 2018-05-04 | $13.19 | $13.64 | $13.19 | $13.64 | $13.64 | 2,619 |
| 2018-05-03 | $13.79 | $13.79 | $13.08 | $13.45 | $13.45 | 812 |
| 2018-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 15 |
| 2018-05-01 | $12.50 | $13.70 | $12.50 | $13.18 | $13.18 | 8,859 |
| 2018-04-30 | $11.90 | $12.40 | $11.80 | $12.40 | $12.40 | 8,595 |
| 2018-04-27 | $11.90 | $12.29 | $11.90 | $12.09 | $12.09 | 1,470 |
| 2018-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 58 |
| 2018-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-04-24 | $12.20 | $12.43 | $12.20 | $12.25 | $12.25 | 4,623 |
| 2018-04-23 | $12.23 | $12.40 | $12.02 | $12.06 | $12.06 | 8,890 |
| 2018-04-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 501 |
| 2018-04-19 | $11.76 | $12.30 | $11.60 | $12.30 | $12.30 | 34,426 |
| 2018-04-18 | $11.78 | $11.78 | $11.60 | $11.67 | $11.67 | 1,671 |
| 2018-04-17 | $11.95 | $11.95 | $11.40 | $11.70 | $11.70 | 2,614 |
| 2018-04-16 | $11.61 | $11.79 | $11.52 | $11.79 | $11.79 | 3,109 |
| 2018-04-13 | $11.15 | $11.62 | $11.10 | $11.62 | $11.62 | 9,136 |
| 2018-04-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5 |
| 2018-04-11 | $11.60 | $11.95 | $11.40 | $11.40 | $11.40 | 4,299 |
| 2018-04-10 | $11.00 | $11.00 | $10.93 | $11.00 | $11.00 | 3,025 |
| 2018-04-09 | $11.90 | $11.90 | $11.40 | $11.40 | $11.40 | 1,092 |
| 2018-04-06 | $11.55 | $11.95 | $11.20 | $11.40 | $11.40 | 4,088 |
| 2018-04-05 | $10.87 | $11.28 | $10.43 | $11.28 | $11.28 | 5,711 |
| 2018-04-04 | $11.31 | $11.32 | $11.31 | $11.32 | $11.32 | 1,200 |
| 2018-04-03 | $11.18 | $11.25 | $11.06 | $11.22 | $11.22 | 6,737 |
| 2018-04-02 | $10.95 | $11.16 | $10.51 | $11.15 | $11.15 | 6,611 |
| 2018-03-29 | $11.58 | $11.70 | $11.58 | $11.70 | $11.70 | 230 |
| 2018-03-28 | $11.75 | $11.88 | $11.50 | $11.68 | $11.68 | 4,450 |
| 2018-03-27 | $11.40 | $11.56 | $11.19 | $11.25 | $11.25 | 3,970 |
| 2018-03-26 | $12.10 | $12.33 | $11.90 | $11.90 | $11.90 | 6,491 |
| 2018-03-23 | $11.60 | $11.70 | $11.45 | $11.70 | $11.70 | 4,005 |
| 2018-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 391 |
| 2018-03-21 | $11.40 | $11.80 | $11.40 | $11.80 | $11.80 | 1,187 |
| 2018-03-20 | $12.11 | $12.38 | $11.85 | $11.86 | $11.86 | 4,293 |
| 2018-03-19 | $12.45 | $12.45 | $11.91 | $12.06 | $12.06 | 2,870 |
| 2018-03-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 225 |
| 2018-03-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1 |
| 2018-03-14 | $10.90 | $11.61 | $10.90 | $11.61 | $11.61 | 464 |
| 2018-03-13 | $11.95 | $11.95 | $11.40 | $11.51 | $11.51 | 2,287 |
| 2018-03-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 143 |
| 2018-03-09 | $10.94 | $11.25 | $10.94 | $10.99 | $10.99 | 2,158 |
| 2018-03-08 | $10.30 | $10.60 | $10.16 | $10.60 | $10.60 | 7,304 |
| 2018-03-07 | $9.98 | $10.20 | $9.92 | $10.13 | $10.13 | 2,500 |
| 2018-03-06 | $10.22 | $10.44 | $9.54 | $10.44 | $10.44 | 2,721 |
| 2018-03-05 | $9.70 | $9.85 | $9.70 | $9.85 | $9.85 | 1,603 |
| 2018-03-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 19 |
| 2018-02-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-02-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2018-02-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 23 |
| 2018-02-23 | $9.32 | $9.95 | $9.32 | $9.35 | $9.35 | 1,748 |
| 2018-02-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2018-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2018-02-20 | $9.81 | $10.25 | $9.50 | $10.21 | $10.21 | 1,979 |
| 2018-02-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 404 |
| 2018-02-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 26 |
| 2018-02-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2018-02-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 42 |
| 2018-02-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 48 |
| 2018-02-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-02-08 | $10.29 | $10.30 | $9.98 | $9.98 | $9.98 | 5,179 |
| 2018-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 117 |
| 2018-02-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 130 |
| 2018-02-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 523 |
| 2018-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 14 |
| 2018-02-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-01-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 54 |
| 2018-01-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 24 |
| 2018-01-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 12 |
| 2018-01-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 41 |
| 2018-01-25 | $10.80 | $10.90 | $10.77 | $10.90 | $10.90 | 2,680 |
| 2018-01-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10 |
| 2018-01-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-01-22 | $9.26 | $9.96 | $9.26 | $9.93 | $9.93 | 659 |
| 2018-01-19 | $9.61 | $10.15 | $9.26 | $9.26 | $9.26 | 1,369 |
| 2018-01-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 321 |
| 2018-01-17 | $10.50 | $10.52 | $10.50 | $10.50 | $10.50 | 822 |
| 2018-01-16 | $10.50 | $11.19 | $10.50 | $10.75 | $10.75 | 3,490 |
| 2018-01-12 | $10.65 | $10.98 | $10.50 | $10.85 | $10.85 | 7,059 |
| 2018-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 136 |
| 2018-01-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1 |
| 2018-01-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2018-01-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 200 |
| 2018-01-05 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 380 |
| 2018-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2018-01-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2018-01-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 146 |
| 2017-12-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2017-12-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 16 |
| 2017-12-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 200 |
| 2017-12-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 7 |
| 2017-12-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2017-12-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8 |
| 2017-12-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 10 |
| 2017-12-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 31 |
| 2017-12-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 300 |
| 2017-12-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 6 |
| 2017-12-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2017-12-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2017-12-11 | $11.49 | $11.50 | $11.28 | $11.28 | $11.28 | 638 |
| 2017-12-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 118 |
| 2017-12-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 6 |
| 2017-12-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2017-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2017-12-04 | $11.50 | $11.50 | $10.99 | $11.00 | $11.00 | 3,502 |
| 2017-12-01 | $10.15 | $12.08 | $10.15 | $10.60 | $10.60 | 4,904 |
| 2017-11-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 91 |
| 2017-11-29 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 7 |
| 2017-11-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 100 |
| 2017-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 28 |
| 2017-11-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 37 |
| 2017-11-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 623 |
| 2017-11-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 176 |
| 2017-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 33 |
| 2017-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,000 |
| 2017-11-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2017-11-15 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 962 |
| 2017-11-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2017-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2017-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 151 |
| 2017-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 397 |
| 2017-11-08 | $9.89 | $9.89 | $9.70 | $9.70 | $9.70 | 609 |
| 2017-11-07 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 200 |
| 2017-11-06 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 233 |
| 2017-11-03 | $9.65 | $9.65 | $9.38 | $9.38 | $9.38 | 2,321 |
| 2017-11-02 | $9.29 | $9.44 | $9.29 | $9.44 | $9.44 | 3,084 |
| 2017-11-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 154 |
| 2017-10-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2017-10-30 | $9.75 | $9.75 | $9.56 | $9.75 | $9.75 | 1,618 |
| 2017-10-27 | $9.36 | $9.36 | $9.29 | $9.29 | $9.29 | 718 |
| 2017-10-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2017-10-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4 |
| 2017-10-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2017-10-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 4 |
| 2017-10-20 | $9.76 | $9.76 | $9.34 | $9.34 | $9.34 | 3,204 |
| 2017-10-19 | $9.44 | $9.45 | $9.40 | $9.45 | $9.45 | 604 |
| 2017-10-18 | $9.13 | $9.48 | $8.97 | $9.39 | $9.39 | 4,520 |
| 2017-10-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,427 |
| 2017-10-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 87 |
| 2017-10-13 | $9.10 | $9.35 | $8.86 | $9.15 | $9.15 | 4,801 |
| 2017-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 83 |
| 2017-10-11 | $8.68 | $9.10 | $8.64 | $9.10 | $9.10 | 2,634 |
| 2017-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 14 |
| 2017-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 106 |
| 2017-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2017-10-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 18 |
| 2017-10-04 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 200 |
| 2017-10-03 | $9.05 | $9.09 | $9.05 | $9.09 | $9.09 | 423 |
| 2017-10-02 | $9.53 | $9.53 | $9.25 | $9.25 | $9.25 | 291 |
| 2017-09-29 | $9.03 | $9.49 | $9.03 | $9.05 | $9.05 | 2,144 |
| 2017-09-28 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2 |
| 2017-09-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 81 |
| 2017-09-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-09-25 | $8.51 | $9.02 | $8.51 | $9.02 | $9.02 | 4,331 |
| 2017-09-22 | $8.66 | $8.66 | $8.51 | $8.53 | $8.53 | 2,300 |
| 2017-09-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-09-20 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,500 |
| 2017-09-19 | $9.22 | $9.22 | $9.15 | $9.15 | $9.15 | 1,365 |
| 2017-09-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 216 |
| 2017-09-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 53 |
| 2017-09-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 59 |
| 2017-09-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 26 |
| 2017-09-12 | $9.40 | $9.41 | $9.40 | $9.40 | $9.40 | 1,076 |
| 2017-09-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 7 |
| 2017-09-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 37 |
| 2017-09-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 27 |
| 2017-09-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 100 |
| 2017-09-05 | $9.37 | $9.43 | $9.37 | $9.43 | $9.43 | 1,128 |
| 2017-09-01 | $9.31 | $9.70 | $9.30 | $9.42 | $9.42 | 7,422 |
| 2017-08-31 | $9.36 | $9.42 | $9.21 | $9.21 | $9.21 | 3,689 |
| 2017-08-30 | $9.36 | $9.36 | $9.15 | $9.21 | $9.21 | 4,141 |
| 2017-08-29 | $9.33 | $9.80 | $9.33 | $9.57 | $9.57 | 3,748 |
| 2017-08-28 | $9.47 | $9.47 | $9.33 | $9.34 | $9.34 | 1,649 |
| 2017-08-25 | $9.45 | $9.60 | $9.33 | $9.40 | $9.40 | 10,466 |
| 2017-08-24 | $9.41 | $9.80 | $9.38 | $9.43 | $9.43 | 9,115 |
| 2017-08-23 | $9.50 | $9.50 | $9.21 | $9.48 | $9.48 | 3,507 |
| 2017-08-22 | $9.33 | $9.51 | $9.30 | $9.51 | $9.51 | 2,167 |
| 2017-08-21 | $9.30 | $9.31 | $9.30 | $9.30 | $9.30 | 1,132 |
| 2017-08-18 | $9.40 | $9.50 | $9.30 | $9.33 | $9.33 | 984 |
| 2017-08-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 442 |
| 2017-08-16 | $9.44 | $9.90 | $9.43 | $9.90 | $9.90 | 638 |
| 2017-08-15 | $9.88 | $9.99 | $9.87 | $9.99 | $9.99 | 2,190 |
| 2017-08-14 | $9.48 | $9.99 | $9.48 | $9.99 | $9.99 | 1,087 |
| 2017-08-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 30 |
| 2017-08-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 8 |
| 2017-08-09 | $9.40 | $9.99 | $9.40 | $9.43 | $9.43 | 4,190 |
| 2017-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16 |
| 2017-08-07 | $10.01 | $10.01 | $9.55 | $9.75 | $9.75 | 2,576 |
| 2017-08-04 | $9.99 | $10.20 | $9.99 | $10.20 | $10.20 | 1,673 |
| 2017-08-03 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 1,688 |
| 2017-08-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 48 |
| 2017-08-01 | $10.28 | $10.28 | $10.20 | $10.26 | $10.26 | 2,740 |
| 2017-07-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 610 |
| 2017-07-28 | $10.00 | $10.15 | $9.30 | $10.09 | $10.09 | 3,644 |
| 2017-07-27 | $10.10 | $10.10 | $9.70 | $9.70 | $9.70 | 1,686 |
| 2017-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 36 |
| 2017-07-25 | $9.65 | $10.09 | $9.65 | $10.00 | $10.00 | 1,646 |
| 2017-07-24 | $9.65 | $9.68 | $9.35 | $9.68 | $9.68 | 5,209 |
| 2017-07-21 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 216 |
| 2017-07-20 | $9.20 | $9.53 | $9.20 | $9.53 | $9.53 | 3,304 |
| 2017-07-19 | $9.57 | $9.90 | $9.47 | $9.79 | $9.79 | 7,351 |
| 2017-07-18 | $9.85 | $9.87 | $9.27 | $9.50 | $9.50 | 9,929 |
| 2017-07-17 | $9.91 | $9.91 | $9.43 | $9.60 | $9.60 | 6,300 |
| 2017-07-14 | $9.54 | $9.54 | $9.37 | $9.37 | $9.37 | 769 |
| 2017-07-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 30 |
| 2017-07-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 551 |
| 2017-07-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 108 |
| 2017-07-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,828 |
| 2017-07-07 | $9.15 | $9.80 | $9.15 | $9.52 | $9.52 | 6,881 |
| 2017-07-06 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 933 |
| 2017-07-05 | $9.68 | $9.69 | $9.27 | $9.69 | $9.69 | 3,797 |
| 2017-07-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 961 |
| 2017-06-30 | $9.60 | $9.60 | $9.00 | $9.40 | $9.40 | 10,478 |
| 2017-06-29 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 17 |
| 2017-06-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 17 |
| 2017-06-27 | $9.49 | $9.49 | $9.41 | $9.46 | $9.46 | 2,776 |
| 2017-06-26 | $9.10 | $9.30 | $9.10 | $9.30 | $9.30 | 201 |
| 2017-06-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 12 |
| 2017-06-22 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 24 |
| 2017-06-21 | $8.98 | $9.43 | $8.98 | $9.43 | $9.43 | 4,255 |
| 2017-06-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,856 |
| 2017-06-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 503 |
| 2017-06-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 122 |
| 2017-06-15 | $9.09 | $9.10 | $9.04 | $9.09 | $9.09 | 3,509 |
| 2017-06-14 | $9.57 | $9.57 | $8.96 | $8.96 | $8.96 | 1,765 |
| 2017-06-13 | $9.55 | $9.61 | $9.35 | $9.35 | $9.35 | 1,820 |
| 2017-06-12 | $9.90 | $9.90 | $9.45 | $9.85 | $9.85 | 6,283 |
| 2017-06-09 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 348 |
| 2017-06-08 | $9.40 | $9.40 | $8.70 | $8.85 | $8.85 | 5,859 |
| 2017-06-07 | $8.65 | $9.49 | $8.65 | $9.19 | $9.19 | 4,206 |
| 2017-06-06 | $8.86 | $9.28 | $8.86 | $8.98 | $8.98 | 5,026 |
| 2017-06-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 2,085 |
| 2017-06-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2017-06-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 98 |
| 2017-05-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 96 |
| 2017-05-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 10 |
| 2017-05-26 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 112 |
| 2017-05-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-05-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-05-23 | $8.55 | $8.55 | $8.52 | $8.55 | $8.55 | 2,021 |
| 2017-05-22 | $8.62 | $8.67 | $8.62 | $8.63 | $8.63 | 1,124 |
| 2017-05-19 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2017-05-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 9 |
| 2017-05-17 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 69 |
| 2017-05-16 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 19 |
| 2017-05-15 | $8.70 | $8.75 | $8.67 | $8.67 | $8.67 | 5,725 |
| 2017-05-12 | $9.12 | $9.14 | $8.75 | $8.75 | $8.75 | 3,131 |
| 2017-05-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 18 |
| 2017-05-10 | $8.47 | $9.03 | $8.33 | $8.78 | $8.78 | 9,238 |
| 2017-05-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 40 |
| 2017-05-08 | $8.47 | $8.47 | $8.31 | $8.32 | $8.32 | 1,916 |
| 2017-05-05 | $8.32 | $8.46 | $8.32 | $8.46 | $8.46 | 545 |
| 2017-05-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 10 |
| 2017-05-03 | $8.56 | $8.58 | $8.56 | $8.56 | $8.56 | 6,872 |
| 2017-05-02 | $9.02 | $9.04 | $9.02 | $9.02 | $9.02 | 6,816 |
| 2017-05-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 18 |
| 2017-04-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 11 |
| 2017-04-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-04-26 | $8.66 | $9.01 | $8.66 | $8.79 | $8.79 | 1,742 |
| 2017-04-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1 |
| 2017-04-24 | $9.02 | $9.02 | $8.75 | $8.92 | $8.92 | 3,303 |
| 2017-04-21 | $8.55 | $8.85 | $8.55 | $8.85 | $8.85 | 7,534 |
| 2017-04-20 | $9.13 | $9.13 | $8.68 | $8.68 | $8.68 | 2,866 |
| 2017-04-19 | $8.85 | $8.85 | $8.51 | $8.70 | $8.70 | 12,820 |
| 2017-04-18 | $8.40 | $9.15 | $8.40 | $9.15 | $9.15 | 4,417 |
| 2017-04-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 166 |
| 2017-04-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 8 |
| 2017-04-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 95 |
| 2017-04-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 36 |
| 2017-04-10 | $8.50 | $8.63 | $8.50 | $8.63 | $8.63 | 1,281 |
| 2017-04-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 48 |
| 2017-04-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 31 |
| 2017-04-04 | $8.59 | $8.59 | $8.55 | $8.55 | $8.55 | 502 |
| 2017-04-03 | $8.70 | $8.88 | $8.70 | $8.88 | $8.88 | 771 |
| 2017-03-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 167 |
| 2017-03-30 | $8.31 | $8.35 | $8.31 | $8.35 | $8.35 | 1,389 |
| 2017-03-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 94 |
| 2017-03-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 130 |
| 2017-03-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1,015 |
| 2017-03-24 | $8.32 | $8.75 | $8.31 | $8.75 | $8.75 | 2,028 |
| 2017-03-23 | $8.53 | $8.82 | $8.53 | $8.82 | $8.82 | 642 |
| 2017-03-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 208 |
| 2017-03-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 58 |
| 2017-03-20 | $8.47 | $9.34 | $8.46 | $9.34 | $9.34 | 2,975 |
| 2017-03-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 50 |
| 2017-03-16 | $9.20 | $9.34 | $9.20 | $9.34 | $9.34 | 201 |
| 2017-03-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 7 |
| 2017-03-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 7 |
| 2017-03-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 26 |
| 2017-03-10 | $9.50 | $9.53 | $9.07 | $9.51 | $9.51 | 663 |
| 2017-03-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 131 |
| 2017-03-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,020 |
| 2017-03-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1 |
| 2017-03-06 | $9.45 | $9.47 | $9.40 | $9.47 | $9.47 | 1,124 |
| 2017-03-03 | $9.85 | $10.00 | $9.37 | $10.00 | $10.00 | 1,015 |
| 2017-03-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 425 |
| 2017-03-01 | $9.90 | $10.02 | $9.16 | $9.16 | $9.16 | 685 |
| 2017-02-28 | $8.84 | $9.60 | $8.84 | $9.60 | $9.60 | 13,186 |
| 2017-02-27 | $9.50 | $9.50 | $8.65 | $8.95 | $8.95 | 16,528 |
| 2017-02-24 | $10.18 | $10.18 | $9.16 | $9.52 | $9.52 | 4,394 |
| 2017-02-23 | $9.85 | $9.85 | $9.69 | $9.69 | $9.69 | 474 |
| 2017-02-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 80 |
| 2017-02-21 | $10.20 | $10.20 | $9.82 | $9.82 | $9.82 | 1,556 |
| 2017-02-17 | $9.86 | $10.20 | $9.86 | $10.20 | $10.20 | 7,145 |
| 2017-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 71 |
| 2017-02-15 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 383 |
| 2017-02-14 | $9.50 | $9.95 | $9.50 | $9.91 | $9.91 | 1,159 |
| 2017-02-13 | $9.64 | $9.75 | $9.30 | $9.30 | $9.30 | 1,301 |
| 2017-02-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 100 |
| 2017-02-09 | $9.37 | $9.39 | $8.97 | $8.97 | $8.97 | 910 |
| 2017-02-08 | $8.11 | $9.37 | $8.11 | $8.95 | $8.95 | 1,445 |
| 2017-02-07 | $8.13 | $8.54 | $8.13 | $8.54 | $8.54 | 759 |
| 2017-02-06 | $8.46 | $8.46 | $8.12 | $8.25 | $8.25 | 1,078 |
| 2017-02-03 | $8.49 | $8.49 | $8.46 | $8.46 | $8.46 | 841 |
| 2017-02-02 | $8.64 | $8.64 | $8.62 | $8.63 | $8.63 | 686 |
| 2017-02-01 | $8.65 | $8.65 | $8.36 | $8.59 | $8.59 | 324 |
| 2017-01-31 | $8.57 | $8.96 | $8.55 | $8.86 | $8.86 | 601 |
| 2017-01-30 | $9.02 | $9.20 | $8.98 | $9.09 | $9.09 | 1,782 |
| 2017-01-27 | $9.55 | $9.63 | $8.95 | $9.06 | $9.06 | 3,516 |
| 2017-01-26 | $9.72 | $9.72 | $8.87 | $8.87 | $8.87 | 2,485 |
| 2017-01-25 | $8.60 | $9.38 | $8.34 | $9.38 | $9.38 | 5,458 |
| 2017-01-24 | $8.60 | $8.95 | $8.11 | $8.11 | $8.11 | 8,251 |
| 2017-01-23 | $8.54 | $8.54 | $8.26 | $8.40 | $8.40 | 3,948 |
| 2017-01-20 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 240 |
| 2017-01-19 | $7.66 | $7.71 | $7.66 | $7.71 | $7.71 | 4,464 |
| 2017-01-18 | $7.67 | $7.67 | $7.42 | $7.42 | $7.42 | 610 |
| 2017-01-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 125 |
| 2017-01-13 | $7.69 | $7.69 | $7.44 | $7.44 | $7.44 | 517 |
| 2017-01-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,576 |
| 2017-01-11 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 201 |
| 2017-01-10 | $7.58 | $7.58 | $7.51 | $7.57 | $7.57 | 702 |
| 2017-01-09 | $7.51 | $7.57 | $7.51 | $7.57 | $7.57 | 877 |
| 2017-01-06 | $7.67 | $7.67 | $7.41 | $7.41 | $7.41 | 14,612 |
| 2017-01-05 | $7.30 | $7.42 | $7.25 | $7.40 | $7.40 | 11,209 |
| 2017-01-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 359 |
| 2017-01-03 | $7.41 | $7.41 | $7.13 | $7.13 | $7.13 | 13,506 |
| 2016-12-30 | $7.30 | $7.30 | $7.20 | $7.30 | $7.30 | 3,304 |
| 2016-12-29 | $7.48 | $7.48 | $7.32 | $7.32 | $7.32 | 618 |
| 2016-12-28 | $7.47 | $7.47 | $7.37 | $7.37 | $7.37 | 1,499 |
| 2016-12-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 45 |
| 2016-12-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 85 |
| 2016-12-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 305 |
| 2016-12-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2016-12-19 | $7.42 | $7.56 | $7.33 | $7.34 | $7.34 | 7,447 |
| 2016-12-16 | $7.35 | $7.42 | $7.28 | $7.31 | $7.31 | 5,800 |
| 2016-12-15 | $7.45 | $7.54 | $7.27 | $7.27 | $7.27 | 3,652 |
| 2016-12-14 | $7.52 | $7.54 | $7.32 | $7.47 | $7.47 | 4,106 |
| 2016-12-13 | $7.36 | $7.50 | $7.36 | $7.36 | $7.36 | 13,223 |
| 2016-12-12 | $7.32 | $7.51 | $7.32 | $7.36 | $7.36 | 3,434 |
| 2016-12-09 | $7.60 | $7.91 | $7.59 | $7.70 | $7.70 | 4,136 |
| 2016-12-08 | $7.40 | $7.45 | $7.39 | $7.45 | $7.45 | 2,795 |
| 2016-12-07 | $7.26 | $7.31 | $7.26 | $7.31 | $7.31 | 980 |
| 2016-12-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 151 |
| 2016-12-05 | $7.48 | $7.60 | $7.28 | $7.28 | $7.28 | 4,515 |
| 2016-12-02 | $7.18 | $7.42 | $7.08 | $7.25 | $7.25 | 22,967 |
| 2016-12-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 87 |
| 2016-11-30 | $7.20 | $7.22 | $7.20 | $7.20 | $7.20 | 2,184 |
| 2016-11-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 84 |
| 2016-11-28 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 184 |
| 2016-11-25 | $7.20 | $7.39 | $7.20 | $7.39 | $7.39 | 265 |
| 2016-11-23 | $7.25 | $7.30 | $7.20 | $7.25 | $7.25 | 1,970 |
| 2016-11-22 | $7.25 | $7.33 | $7.25 | $7.25 | $7.25 | 808 |
| 2016-11-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,119 |
| 2016-11-18 | $7.79 | $8.39 | $7.20 | $7.27 | $7.27 | 43,832 |
| 2016-11-17 | $7.20 | $7.30 | $7.20 | $7.30 | $7.30 | 300 |
| 2016-11-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3 |
| 2016-11-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 503 |
| 2016-11-14 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2016-11-11 | $7.21 | $7.37 | $7.21 | $7.37 | $7.37 | 350 |
| 2016-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 198 |
| 2016-11-09 | $7.77 | $7.77 | $7.50 | $7.50 | $7.50 | 730 |
| 2016-11-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 165 |
| 2016-11-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 666 |
| 2016-11-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-11-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 92 |
| 2016-11-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1 |
| 2016-11-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-10-31 | $7.65 | $7.77 | $7.65 | $7.77 | $7.77 | 1,068 |
| 2016-10-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 303 |
| 2016-10-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 295 |
| 2016-10-26 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 100 |
| 2016-10-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 324 |
| 2016-10-24 | $7.41 | $7.71 | $7.22 | $7.71 | $7.71 | 716 |
| 2016-10-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-10-20 | $7.31 | $7.65 | $7.13 | $7.13 | $7.13 | 1,815 |
| 2016-10-19 | $7.78 | $7.78 | $7.71 | $7.71 | $7.71 | 754 |
| 2016-10-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 128 |
| 2016-10-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 341 |
| 2016-10-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2016-10-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 325 |
| 2016-10-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 232 |
| 2016-10-11 | $7.90 | $7.98 | $7.90 | $7.94 | $7.94 | 2,285 |
| 2016-10-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 10 |
| 2016-10-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 115 |
| 2016-10-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 184 |
| 2016-10-05 | $7.17 | $7.50 | $7.17 | $7.50 | $7.50 | 711 |
| 2016-10-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 4 |
| 2016-10-03 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 3,062 |
| 2016-09-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 9 |
| 2016-09-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 134 |
| 2016-09-28 | $7.44 | $7.49 | $7.41 | $7.41 | $7.41 | 3,548 |
| 2016-09-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 69 |
| 2016-09-26 | $7.15 | $7.40 | $7.15 | $7.21 | $7.21 | 6,318 |
| 2016-09-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 66 |
| 2016-09-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 104 |
| 2016-09-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-09-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-09-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 14 |
| 2016-09-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 161 |
| 2016-09-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-09-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 101 |
| 2016-09-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 122 |
| 2016-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 124 |
| 2016-09-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 19 |
| 2016-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 9 |
| 2016-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 23 |
| 2016-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 124 |
| 2016-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 12 |
| 2016-09-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5 |
| 2016-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 300 |
| 2016-08-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 2 |
| 2016-08-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-08-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-08-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 6 |
| 2016-08-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 150 |
| 2016-08-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 98 |
| 2016-08-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 19 |
| 2016-08-19 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-08-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-08-17 | $7.24 | $7.64 | $7.24 | $7.64 | $7.64 | 311 |
| 2016-08-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 186 |
| 2016-08-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 250 |
| 2016-08-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 39 |
| 2016-08-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-08-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 143 |
| 2016-08-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-08-08 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 361 |
| 2016-08-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2016-08-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 402 |
| 2016-08-03 | $7.12 | $7.23 | $7.12 | $7.23 | $7.23 | 375 |
| 2016-08-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 107 |
| 2016-07-29 | $7.30 | $7.55 | $7.30 | $7.55 | $7.55 | 910 |
| 2016-07-28 | $7.12 | $7.20 | $7.12 | $7.17 | $7.17 | 1,502 |
| 2016-07-27 | $7.17 | $7.54 | $7.02 | $7.49 | $7.49 | 2,019 |
| 2016-07-26 | $7.68 | $7.94 | $7.68 | $7.94 | $7.94 | 998 |
| 2016-07-25 | $7.69 | $7.69 | $7.55 | $7.69 | $7.69 | 901 |
| 2016-07-22 | $7.27 | $7.60 | $7.27 | $7.60 | $7.60 | 802 |
| 2016-07-21 | $7.44 | $7.55 | $7.33 | $7.52 | $7.52 | 1,611 |
| 2016-07-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-07-19 | $7.30 | $7.58 | $7.25 | $7.35 | $7.35 | 2,911 |
| 2016-07-18 | $7.50 | $7.70 | $7.20 | $7.55 | $7.55 | 4,722 |
| 2016-07-15 | $7.70 | $7.70 | $7.36 | $7.60 | $7.60 | 3,196 |
| 2016-07-14 | $7.69 | $7.85 | $7.17 | $7.65 | $7.65 | 3,399 |
| 2016-07-13 | $7.39 | $7.44 | $7.39 | $7.40 | $7.40 | 1,191 |
| 2016-07-12 | $7.20 | $7.40 | $7.20 | $7.40 | $7.40 | 405 |
| 2016-07-11 | $7.20 | $7.61 | $7.03 | $7.25 | $7.25 | 3,838 |
| 2016-07-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 111 |
| 2016-07-07 | $7.25 | $7.30 | $7.03 | $7.04 | $7.04 | 4,022 |
| 2016-07-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 129 |
| 2016-07-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2016-07-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 97 |
| 2016-06-30 | $6.85 | $7.45 | $6.85 | $7.10 | $7.10 | 10,797 |
| 2016-06-29 | $6.81 | $6.81 | $6.77 | $6.77 | $6.77 | 1,519 |
| 2016-06-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1 |
| 2016-06-27 | $6.97 | $6.97 | $6.95 | $6.95 | $6.95 | 2,915 |
| 2016-06-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 508 |
| 2016-06-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 170 |
| 2016-06-22 | $7.07 | $7.07 | $6.95 | $7.07 | $7.07 | 2,631 |
| 2016-06-21 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2016-06-20 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2016-06-17 | $7.04 | $7.04 | $7.01 | $7.01 | $7.01 | 2,003 |
| 2016-06-16 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 5 |
| 2016-06-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 102 |
| 2016-06-14 | $7.14 | $7.14 | $6.81 | $6.81 | $6.81 | 5,742 |
| 2016-06-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2016-06-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 43 |
| 2016-06-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 2,008 |
| 2016-06-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-06-07 | $7.05 | $7.13 | $7.04 | $7.13 | $7.13 | 2,610 |
| 2016-06-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 205 |
| 2016-06-03 | $6.90 | $7.01 | $6.90 | $7.00 | $7.00 | 601 |
| 2016-06-02 | $6.95 | $6.99 | $6.95 | $6.99 | $6.99 | 1,163 |
| 2016-06-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,021 |
| 2016-05-31 | $7.04 | $7.07 | $7.04 | $7.04 | $7.04 | 1,654 |
| 2016-05-27 | $7.07 | $7.07 | $6.88 | $6.88 | $6.88 | 215 |
| 2016-05-26 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 20 |
| 2016-05-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2016-05-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2016-05-23 | $7.07 | $7.15 | $7.00 | $7.15 | $7.15 | 2,560 |
| 2016-05-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 24 |
| 2016-05-19 | $7.01 | $7.08 | $6.82 | $6.82 | $6.82 | 3,691 |
| 2016-05-18 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2016-05-17 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 116 |
| 2016-05-16 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 13 |
| 2016-05-13 | $7.05 | $7.28 | $7.01 | $7.01 | $7.01 | 7,079 |
| 2016-05-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 18 |
| 2016-05-11 | $7.20 | $7.35 | $7.19 | $7.35 | $7.35 | 1,961 |
| 2016-05-10 | $7.03 | $7.15 | $7.03 | $7.15 | $7.15 | 1,200 |
| 2016-05-09 | $7.68 | $7.68 | $7.03 | $7.03 | $7.03 | 8,212 |
| 2016-05-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3 |
| 2016-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-05-03 | $7.62 | $7.80 | $7.62 | $7.75 | $7.75 | 2,300 |
| 2016-05-02 | $7.63 | $7.65 | $7.62 | $7.65 | $7.65 | 449 |
| 2016-04-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 7 |
| 2016-04-28 | $7.62 | $7.82 | $7.62 | $7.73 | $7.73 | 2,385 |
| 2016-04-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 18 |
| 2016-04-26 | $7.62 | $7.69 | $7.62 | $7.68 | $7.68 | 1,260 |
| 2016-04-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-04-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 222 |
| 2016-04-21 | $7.80 | $7.80 | $7.62 | $7.63 | $7.63 | 4,104 |
| 2016-04-20 | $7.62 | $7.73 | $7.62 | $7.73 | $7.73 | 700 |
| 2016-04-19 | $7.68 | $7.68 | $7.55 | $7.60 | $7.60 | 4,215 |
| 2016-04-18 | $7.66 | $7.66 | $7.55 | $7.55 | $7.55 | 1,032 |
| 2016-04-15 | $7.73 | $7.81 | $7.60 | $7.81 | $7.81 | 1,705 |
| 2016-04-14 | $7.52 | $7.75 | $7.52 | $7.75 | $7.75 | 5,513 |
| 2016-04-13 | $7.54 | $7.54 | $7.51 | $7.52 | $7.52 | 663 |
| 2016-04-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 300 |
| 2016-04-11 | $7.59 | $7.95 | $7.51 | $7.93 | $7.93 | 9,516 |
| 2016-04-08 | $7.08 | $7.55 | $7.03 | $7.03 | $7.03 | 6,688 |
| 2016-04-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 39 |
| 2016-04-06 | $6.95 | $7.22 | $6.95 | $7.22 | $7.22 | 782 |
| 2016-04-05 | $7.02 | $7.21 | $6.85 | $7.21 | $7.21 | 2,495 |
| 2016-04-04 | $7.12 | $7.12 | $7.01 | $7.01 | $7.01 | 2,219 |
| 2016-04-01 | $7.20 | $7.49 | $7.20 | $7.49 | $7.49 | 10,241 |
| 2016-03-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,818 |
| 2016-03-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-03-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 25 |
| 2016-03-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 266 |
| 2016-03-23 | $6.90 | $6.90 | $6.63 | $6.73 | $6.73 | 535 |
| 2016-03-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 16 |
| 2016-03-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 123 |
| 2016-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 38 |
| 2016-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2016-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2 |
| 2016-03-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 47 |
| 2016-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12 |
| 2016-03-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 159 |
| 2016-03-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2016-03-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1 |
| 2016-03-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 16 |
| 2016-03-07 | $6.92 | $7.28 | $6.89 | $7.28 | $7.28 | 6,328 |
| 2016-03-04 | $6.96 | $6.96 | $6.92 | $6.96 | $6.96 | 3,499 |
| 2016-03-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 79 |
| 2016-03-02 | $6.95 | $6.95 | $6.78 | $6.80 | $6.80 | 3,492 |
| 2016-03-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 200 |
| 2016-02-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 23 |
| 2016-02-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-02-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5 |
| 2016-02-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1 |
| 2016-02-23 | $7.07 | $7.20 | $7.07 | $7.20 | $7.20 | 489 |
| 2016-02-22 | $7.50 | $7.50 | $7.07 | $7.07 | $7.07 | 959 |
| 2016-02-19 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 200 |
| 2016-02-18 | $7.45 | $7.45 | $7.42 | $7.42 | $7.42 | 645 |
| 2016-02-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 31 |
| 2016-02-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2016-02-12 | $7.00 | $7.00 | $6.50 | $6.93 | $6.93 | 2,169 |
| 2016-02-11 | $6.98 | $6.98 | $6.50 | $6.60 | $6.60 | 3,300 |
| 2016-02-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 100 |
| 2016-02-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2016-02-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 660 |
| 2016-02-05 | $8.05 | $8.30 | $7.78 | $8.04 | $8.04 | 78,205 |
| 2016-02-04 | $7.40 | $7.95 | $7.22 | $7.80 | $7.80 | 19,065 |
| 2016-02-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 162 |
| 2016-02-01 | $7.49 | $7.49 | $7.11 | $7.48 | $7.48 | 3,318 |
| 2016-01-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-01-28 | $7.58 | $7.58 | $7.40 | $7.55 | $7.55 | 6,060 |
| 2016-01-27 | $7.40 | $7.47 | $7.40 | $7.40 | $7.40 | 4,947 |
| 2016-01-26 | $7.10 | $7.25 | $6.54 | $7.25 | $7.25 | 5,963 |
| 2016-01-25 | $5.88 | $6.50 | $5.85 | $6.50 | $6.50 | 1,900 |
| 2016-01-22 | $7.03 | $7.24 | $6.15 | $6.30 | $6.30 | 9,970 |
| 2016-01-21 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 98 |
| 2016-01-20 | $7.03 | $7.04 | $7.03 | $7.04 | $7.04 | 1,293 |
| 2016-01-19 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 66 |
| 2016-01-15 | $6.92 | $7.28 | $6.78 | $7.07 | $7.07 | 2,303 |
| 2016-01-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 123 |
| 2016-01-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 64 |
| 2016-01-12 | $7.50 | $7.51 | $7.40 | $7.40 | $7.40 | 7,313 |
| 2016-01-11 | $7.50 | $7.50 | $7.34 | $7.34 | $7.34 | 1,525 |
| 2016-01-08 | $7.28 | $7.28 | $6.89 | $6.89 | $6.89 | 6,126 |
| 2016-01-07 | $7.25 | $7.35 | $7.25 | $7.25 | $7.25 | 3,975 |
| 2016-01-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-01-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,034 |
| 2016-01-04 | $7.58 | $7.58 | $7.25 | $7.25 | $7.25 | 357 |
| 2015-12-31 | $7.58 | $7.58 | $7.48 | $7.48 | $7.48 | 800 |
| 2015-12-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 200 |
| 2015-12-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 300 |
| 2015-12-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 6 |
| 2015-12-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 106 |
| 2015-12-23 | $7.02 | $7.57 | $7.02 | $7.57 | $7.57 | 1,363 |
| 2015-12-22 | $7.25 | $7.40 | $6.89 | $7.40 | $7.40 | 756 |
| 2015-12-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 212 |
| 2015-12-18 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 157 |
| 2015-12-17 | $7.78 | $7.78 | $7.57 | $7.78 | $7.78 | 4,023 |
| 2015-12-16 | $7.12 | $7.54 | $7.12 | $7.54 | $7.54 | 208 |
| 2015-12-15 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1 |
| 2015-12-14 | $6.99 | $7.02 | $6.99 | $7.02 | $7.02 | 1,703 |
| 2015-12-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 539 |
| 2015-12-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 10 |
| 2015-12-09 | $7.00 | $7.02 | $7.00 | $7.02 | $7.02 | 2,992 |
| 2015-12-08 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 1,606 |
| 2015-12-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2 |
| 2015-12-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 144 |
| 2015-12-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 328 |
| 2015-12-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2015-12-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 596 |
| 2015-11-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 48 |
| 2015-11-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2015-11-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2015-11-24 | $7.75 | $7.95 | $7.37 | $7.37 | $7.37 | 1,550 |
| 2015-11-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3 |
| 2015-11-20 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 200 |
| 2015-11-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 142 |
| 2015-11-18 | $7.90 | $7.90 | $7.65 | $7.65 | $7.65 | 1,656 |
| 2015-11-17 | $7.95 | $7.95 | $7.65 | $7.65 | $7.65 | 1,613 |
| 2015-11-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 510 |
| 2015-11-13 | $7.58 | $7.58 | $7.30 | $7.30 | $7.30 | 1,785 |
| 2015-11-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 200 |
| 2015-11-11 | $6.60 | $6.75 | $6.60 | $6.74 | $6.74 | 871 |
| 2015-11-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2015-11-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 534 |
| 2015-11-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 29 |
| 2015-11-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1 |
| 2015-11-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 60 |
| 2015-11-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,006 |
| 2015-11-02 | $7.54 | $7.54 | $6.60 | $6.88 | $6.88 | 1,227 |
| 2015-10-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2015-10-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 102 |
| 2015-10-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 200 |
| 2015-10-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 26 |
| 2015-10-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
| 2015-10-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2015-10-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 93 |
| 2015-10-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 264 |
| 2015-10-20 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 191 |
| 2015-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2015-10-16 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 1,500 |
| 2015-10-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2015-10-14 | $7.75 | $7.78 | $7.75 | $7.78 | $7.78 | 610 |
| 2015-10-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 1 |
| 2015-10-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 125 |
| 2015-10-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 150 |
| 2015-10-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2015-10-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 78 |
| 2015-10-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 10 |
| 2015-10-05 | $7.78 | $7.93 | $7.75 | $7.93 | $7.93 | 864 |
| 2015-10-02 | $7.80 | $7.80 | $7.78 | $7.78 | $7.78 | 850 |
| 2015-10-01 | $8.50 | $8.50 | $8.10 | $8.10 | $8.10 | 500 |
| 2015-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 48 |
| 2015-09-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2015-09-28 | $7.80 | $8.48 | $7.80 | $8.48 | $8.48 | 300 |
| 2015-09-25 | $8.12 | $8.12 | $8.10 | $8.12 | $8.12 | 504 |
| 2015-09-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 115 |
| 2015-09-23 | $7.78 | $8.50 | $7.78 | $8.50 | $8.50 | 2,474 |
| 2015-09-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 170 |
| 2015-09-21 | $7.94 | $8.18 | $7.77 | $8.12 | $8.12 | 888 |
| 2015-09-18 | $8.70 | $8.70 | $7.67 | $7.67 | $7.67 | 5,598 |
| 2015-09-17 | $8.66 | $8.70 | $8.66 | $8.70 | $8.70 | 549 |
| 2015-09-16 | $8.03 | $8.50 | $8.03 | $8.50 | $8.50 | 8,497 |
| 2015-09-15 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 2,035 |
| 2015-09-14 | $8.50 | $8.70 | $8.05 | $8.70 | $8.70 | 741 |
| 2015-09-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 688 |
| 2015-09-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 612 |
| 2015-09-09 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 536 |
| 2015-09-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 70 |
| 2015-09-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 739 |
Income Opportunity Realty Investors Inc (IOR) News Headlines
Recent Income Opportunity Realty Investors Inc (IOR) News
Similar Companies to Income Opportunity Realty Investors Inc (IOR) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |