Kawasaki Heavy Industries Ltd (KWHIY) Exchange: PINK
Data as of Oct. 8, 2025
$25.67 ($-0.55) -2.10%
Kawasaki Heavy Industries Ltd - Daily Information
Click for more stock information on Kawasaki Heavy Industries Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.70 |
| Previous Close | $25.67 |
| High | $25.70 |
| Low | $25.46 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.67 |
| Adjusted High | $25.70 |
| Adjusted Low | $25.46 |
Invest in Kawasaki Heavy Industries Ltd (KWHIY)
Key People Kawasaki Heavy Industries Ltd
| Employee | Position |
|---|---|
| Yoshinori Kanehana | Chairman |
| Hiroshi Nakatani | Director, GM-Technology & Development |
| Sukeyuki Namiki | Representative Director & Executive Vice President |
| Hiroyoshi Shimokawa | Managing Executive Officer |
| Yasuhiko Hashimoto | Representative Director & Executive Vice President |
| Tatsuya Watanabe | Managing Executive Officer |
| Katsuyoshi Fukuma | Director |
| Katsuya Yamamoto | Representative Director & Head-Investor Relations |
| Tatsuo Hoshino | Accounting Manager |
| Yoshiaki Tamura | Independent Outside Director |
| Jenifer Rogers | Independent Outside Director |
| Hideo Tsujimura | Independent Outside Director |
| Satoru Kohdera | Independent Outside Director |
| Atsuko Ishii | Independent Outside Director |
| Ryoichi Saito | Independent Outside Director |
| Akio Nekoshima | Independent Outside Director |
Historical Stock Data for Kawasaki Heavy Industries Ltd (KWHIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | $25.70 | $25.70 | $25.46 | $25.67 | $25.67 | 52,535 |
| 2025-09-30 | $26.20 | $26.22 | $26.04 | $26.22 | $26.22 | 62,157 |
| 2025-09-29 | $27.13 | $27.69 | $26.62 | $26.66 | $26.66 | 33,261 |
| 2025-09-26 | $26.17 | $26.30 | $26.07 | $26.30 | $26.30 | 17,662 |
| 2025-09-25 | $26.39 | $26.40 | $26.11 | $26.14 | $26.14 | 25,275 |
| 2025-09-24 | $26.30 | $26.70 | $26.30 | $26.69 | $26.69 | 67,751 |
| 2025-09-23 | $26.00 | $26.88 | $25.92 | $25.95 | $25.95 | 38,114 |
| 2025-09-22 | $26.84 | $26.84 | $25.78 | $26.53 | $26.53 | 22,226 |
| 2025-09-19 | $26.25 | $26.25 | $25.69 | $25.90 | $25.90 | 137,375 |
| 2025-09-18 | $24.85 | $25.33 | $24.81 | $25.15 | $25.15 | 34,242 |
| 2025-09-17 | $25.49 | $25.49 | $25.03 | $25.03 | $25.03 | 19,840 |
| 2025-09-16 | $26.25 | $26.25 | $25.50 | $25.57 | $25.57 | 31,151 |
| 2025-09-15 | $25.68 | $25.68 | $25.10 | $25.24 | $25.24 | 26,535 |
| 2025-09-12 | $25.06 | $25.11 | $25.01 | $25.08 | $25.08 | 29,463 |
| 2025-09-11 | $25.00 | $25.35 | $25.00 | $25.34 | $25.34 | 23,319 |
| 2025-09-10 | $23.56 | $25.00 | $23.56 | $24.70 | $24.70 | 35,843 |
| 2025-09-09 | $25.21 | $25.21 | $24.60 | $24.82 | $24.82 | 49,384 |
| 2025-09-08 | $24.88 | $24.95 | $24.72 | $24.95 | $24.95 | 31,539 |
| 2025-09-05 | $24.70 | $24.70 | $24.05 | $24.21 | $24.21 | 24,620 |
| 2025-09-04 | $23.90 | $24.87 | $23.90 | $24.22 | $24.22 | 33,084 |
| 2025-09-03 | $23.35 | $24.20 | $23.35 | $23.81 | $23.81 | 33,327 |
| 2025-09-02 | $24.71 | $24.71 | $23.52 | $23.80 | $23.80 | 49,190 |
| 2025-08-29 | $24.65 | $24.65 | $23.88 | $24.24 | $24.24 | 31,465 |
| 2025-08-28 | $24.31 | $25.26 | $24.31 | $25.09 | $25.09 | 89,523 |
| 2025-08-27 | $25.49 | $25.49 | $24.78 | $25.05 | $25.05 | 113,925 |
| 2025-08-26 | $25.43 | $25.55 | $25.42 | $25.48 | $25.48 | 35,875 |
| 2025-08-25 | $25.00 | $26.67 | $25.00 | $25.79 | $25.79 | 19,987 |
| 2025-08-22 | $25.32 | $26.20 | $25.32 | $26.16 | $26.16 | 10,175 |
| 2025-08-21 | $26.50 | $26.50 | $25.33 | $25.52 | $25.52 | 13,139 |
| 2025-08-20 | $26.50 | $26.50 | $25.81 | $25.94 | $25.94 | 17,521 |
| 2025-08-19 | $27.05 | $27.20 | $26.59 | $26.80 | $26.80 | 29,552 |
| 2025-08-18 | $27.40 | $28.49 | $27.40 | $27.65 | $27.65 | 14,451 |
| 2025-08-15 | $26.87 | $27.99 | $26.87 | $27.94 | $27.94 | 9,437 |
| 2025-08-14 | $27.96 | $28.32 | $27.86 | $28.07 | $28.07 | 295,889 |
| 2025-08-13 | $29.70 | $29.99 | $29.05 | $29.10 | $29.10 | 312,141 |
| 2025-08-12 | $29.55 | $29.86 | $29.55 | $29.84 | $29.84 | 12,132 |
| 2025-08-11 | $29.90 | $30.38 | $29.83 | $29.84 | $29.84 | 7,894 |
| 2025-08-08 | $30.71 | $30.71 | $29.72 | $29.84 | $29.84 | 11,619 |
| 2025-08-07 | $30.11 | $30.33 | $30.09 | $30.18 | $30.18 | 24,915 |
| 2025-08-06 | $30.12 | $30.69 | $30.12 | $30.28 | $30.28 | 7,014 |
| 2025-08-05 | $31.35 | $31.35 | $30.19 | $30.56 | $30.56 | 7,437 |
| 2025-08-04 | $30.49 | $30.85 | $29.88 | $30.73 | $30.73 | 9,998 |
| 2025-08-01 | $29.51 | $29.93 | $29.31 | $29.61 | $29.61 | 21,662 |
| 2025-07-31 | $30.65 | $30.65 | $29.37 | $29.45 | $29.45 | 16,901 |
| 2025-07-30 | $29.34 | $29.39 | $28.89 | $29.28 | $29.28 | 16,025 |
| 2025-07-29 | $27.23 | $28.59 | $27.23 | $28.23 | $28.23 | 10,511 |
| 2025-07-28 | $28.53 | $28.85 | $28.45 | $28.60 | $28.60 | 10,030 |
| 2025-07-25 | $29.66 | $30.07 | $29.47 | $29.47 | $29.47 | 7,052 |
| 2025-07-24 | $30.05 | $30.40 | $29.68 | $29.83 | $29.83 | 10,671 |
| 2025-07-23 | $28.28 | $29.55 | $28.28 | $29.55 | $29.55 | 31,674 |
| 2025-07-22 | $27.95 | $28.50 | $27.95 | $28.40 | $28.40 | 10,175 |
| 2025-07-21 | $26.00 | $27.86 | $26.00 | $27.40 | $27.40 | 20,526 |
| 2025-07-18 | $26.69 | $27.22 | $26.69 | $26.93 | $26.93 | 11,412 |
| 2025-07-17 | $27.58 | $27.62 | $27.24 | $27.47 | $27.47 | 13,287 |
| 2025-07-16 | $27.30 | $27.48 | $26.83 | $27.20 | $27.20 | 31,534 |
| 2025-07-15 | $27.66 | $27.85 | $27.01 | $27.36 | $27.36 | 36,056 |
| 2025-07-14 | $27.41 | $27.89 | $27.28 | $27.83 | $27.83 | 18,011 |
| 2025-07-11 | $25.88 | $27.68 | $25.88 | $26.89 | $26.89 | 22,743 |
| 2025-07-10 | $27.75 | $28.00 | $27.51 | $27.88 | $27.88 | 28,439 |
| 2025-07-09 | $27.99 | $28.19 | $27.46 | $27.93 | $27.93 | 36,344 |
| 2025-07-08 | $28.51 | $28.51 | $27.93 | $27.99 | $27.99 | 9,507 |
| 2025-07-07 | $28.01 | $28.28 | $27.80 | $27.93 | $27.93 | 13,731 |
| 2025-07-03 | $29.00 | $29.00 | $28.39 | $28.73 | $28.73 | 7,465 |
| 2025-07-02 | $29.00 | $29.47 | $28.99 | $29.21 | $29.21 | 14,044 |
| 2025-07-01 | $30.64 | $31.32 | $30.48 | $30.59 | $30.59 | 19,244 |
| 2025-06-30 | $29.06 | $31.40 | $29.06 | $30.28 | $30.28 | 11,273 |
| 2025-06-27 | $30.72 | $33.73 | $30.72 | $31.40 | $31.40 | 10,159 |
| 2025-06-26 | $29.95 | $29.95 | $29.43 | $29.56 | $29.56 | 8,198 |
| 2025-06-25 | $29.42 | $29.42 | $28.81 | $28.89 | $28.89 | 10,150 |
| 2025-06-24 | $29.01 | $29.79 | $29.01 | $29.54 | $29.54 | 40,974 |
| 2025-06-23 | $27.98 | $28.51 | $27.61 | $28.50 | $28.50 | 14,353 |
| 2025-06-20 | $29.54 | $29.54 | $28.17 | $28.20 | $28.20 | 9,639 |
| 2025-06-18 | $30.00 | $30.00 | $28.87 | $29.19 | $29.19 | 10,192 |
| 2025-06-17 | $29.82 | $30.58 | $29.39 | $29.45 | $29.45 | 13,133 |
| 2025-06-16 | $28.98 | $30.36 | $28.98 | $30.00 | $30.00 | 15,090 |
| 2025-06-13 | $30.44 | $30.44 | $28.19 | $29.45 | $29.45 | 17,383 |
| 2025-06-12 | $27.97 | $30.10 | $27.97 | $29.12 | $29.12 | 11,998 |
| 2025-06-11 | $28.08 | $28.20 | $27.80 | $27.86 | $27.86 | 32,010 |
| 2025-06-10 | $30.35 | $30.35 | $29.26 | $29.36 | $29.36 | 35,962 |
| 2025-06-09 | $30.02 | $30.31 | $30.02 | $30.15 | $30.15 | 12,938 |
| 2025-06-06 | $29.56 | $30.06 | $29.53 | $30.06 | $30.06 | 14,690 |
| 2025-06-05 | $27.94 | $30.08 | $27.94 | $29.29 | $29.29 | 12,001 |
| 2025-06-04 | $30.54 | $31.00 | $30.09 | $30.25 | $30.25 | 23,000 |
| 2025-06-03 | $31.16 | $31.49 | $29.79 | $30.35 | $30.35 | 34,950 |
| 2025-06-02 | $28.07 | $29.10 | $28.07 | $28.97 | $28.97 | 23,285 |
| 2025-05-30 | $27.68 | $28.18 | $27.68 | $28.07 | $28.07 | 33,891 |
| 2025-05-29 | $27.36 | $27.61 | $27.18 | $27.31 | $27.31 | 32,387 |
| 2025-05-28 | $28.40 | $28.40 | $27.30 | $27.35 | $27.35 | 11,089 |
| 2025-05-27 | $28.73 | $28.74 | $27.42 | $28.18 | $28.18 | 26,825 |
| 2025-05-23 | $25.47 | $26.06 | $25.45 | $25.60 | $25.60 | 42,256 |
| 2025-05-22 | $25.19 | $25.67 | $25.01 | $25.24 | $25.24 | 33,809 |
| 2025-05-21 | $26.02 | $26.51 | $25.25 | $25.25 | $25.25 | 30,483 |
| 2025-05-20 | $24.70 | $24.74 | $23.92 | $24.25 | $24.25 | 50,733 |
| 2025-05-19 | $24.67 | $24.77 | $24.63 | $24.75 | $24.75 | 18,229 |
| 2025-05-16 | $25.24 | $25.24 | $24.45 | $25.22 | $25.22 | 33,288 |
| 2025-05-15 | $24.40 | $26.26 | $24.13 | $24.18 | $24.18 | 41,151 |
| 2025-05-14 | $24.28 | $24.82 | $23.46 | $23.52 | $23.52 | 21,601 |
| 2025-05-13 | $23.31 | $24.70 | $23.31 | $24.46 | $24.46 | 22,874 |
| 2025-05-12 | $23.88 | $24.73 | $23.62 | $24.18 | $24.18 | 14,187 |
| 2025-05-09 | $23.68 | $23.68 | $22.50 | $22.62 | $22.62 | 19,248 |
| 2025-05-08 | $23.58 | $23.80 | $23.14 | $23.65 | $23.65 | 22,826 |
| 2025-05-07 | $23.08 | $23.21 | $23.02 | $23.12 | $23.12 | 16,947 |
| 2025-05-06 | $23.82 | $23.82 | $23.19 | $23.70 | $23.70 | 22,612 |
| 2025-05-05 | $24.00 | $24.00 | $23.62 | $23.73 | $23.73 | 17,345 |
| 2025-05-02 | $24.00 | $24.00 | $23.33 | $23.47 | $23.47 | 32,289 |
| 2025-05-01 | $23.62 | $23.73 | $23.62 | $23.65 | $23.65 | 13,787 |
| 2025-04-30 | $23.91 | $23.99 | $23.40 | $23.83 | $23.83 | 43,976 |
| 2025-04-29 | $24.65 | $24.69 | $24.00 | $24.26 | $24.26 | 21,591 |
| 2025-04-28 | $24.26 | $24.69 | $23.78 | $23.90 | $23.90 | 29,184 |
| 2025-04-25 | $23.65 | $23.89 | $23.36 | $23.52 | $23.52 | 39,572 |
| 2025-04-24 | $22.74 | $25.07 | $22.51 | $23.47 | $23.47 | 30,692 |
| 2025-04-23 | $23.10 | $23.65 | $22.57 | $22.62 | $22.62 | 52,087 |
| 2025-04-22 | $22.50 | $23.10 | $21.90 | $22.10 | $22.10 | 34,616 |
| 2025-04-21 | $22.76 | $22.76 | $21.29 | $22.30 | $22.30 | 76,124 |
| 2025-04-17 | $23.41 | $24.14 | $22.28 | $23.46 | $23.46 | 24,404 |
| 2025-04-16 | $21.00 | $22.00 | $21.00 | $21.28 | $21.28 | 39,297 |
| 2025-04-15 | $22.82 | $22.96 | $22.05 | $22.52 | $22.52 | 56,630 |
| 2025-04-14 | $21.84 | $21.84 | $21.08 | $21.37 | $21.37 | 35,637 |
| 2025-04-11 | $21.12 | $22.06 | $20.90 | $21.58 | $21.58 | 136,168 |
| 2025-04-10 | $19.40 | $20.30 | $18.93 | $19.23 | $19.23 | 83,418 |
| 2025-04-09 | $18.48 | $20.73 | $17.54 | $19.48 | $19.48 | 91,460 |
| 2025-04-08 | $20.00 | $20.00 | $18.10 | $18.10 | $18.10 | 49,888 |
| 2025-04-07 | $17.85 | $18.04 | $16.63 | $18.04 | $18.04 | 871,176 |
| 2025-04-04 | $19.20 | $19.56 | $18.48 | $18.58 | $18.58 | 25,227 |
| 2025-04-03 | $22.03 | $23.00 | $22.00 | $22.15 | $22.15 | 118,538 |
| 2025-04-02 | $24.20 | $24.26 | $23.96 | $24.24 | $24.24 | 10,622 |
| 2025-04-01 | $23.60 | $23.60 | $23.05 | $23.26 | $23.26 | 52,357 |
| 2025-03-31 | $24.00 | $24.14 | $23.77 | $23.99 | $23.99 | 44,742 |
| 2025-03-28 | $24.60 | $25.06 | $24.11 | $24.11 | $24.11 | 47,977 |
| 2025-03-27 | $24.54 | $25.35 | $24.54 | $25.07 | $25.07 | 17,702 |
| 2025-03-26 | $25.01 | $25.19 | $24.96 | $24.96 | $24.96 | 7,517 |
| 2025-03-25 | $25.01 | $25.78 | $24.03 | $25.27 | $25.27 | 15,527 |
| 2025-03-24 | $26.58 | $26.90 | $25.73 | $25.73 | $25.73 | 13,547 |
| 2025-03-21 | $26.48 | $26.53 | $25.30 | $25.56 | $25.56 | 15,504 |
| 2025-03-20 | $26.80 | $27.50 | $26.25 | $26.30 | $26.30 | 10,507 |
| 2025-03-19 | $26.70 | $27.17 | $26.14 | $26.64 | $26.64 | 25,633 |
| 2025-03-18 | $27.00 | $27.00 | $25.77 | $26.04 | $26.04 | 105,068 |
| 2025-03-17 | $26.40 | $26.93 | $26.39 | $26.60 | $26.60 | 53,359 |
| 2025-03-14 | $24.86 | $25.10 | $24.86 | $25.00 | $25.00 | 13,474 |
| 2025-03-13 | $24.09 | $24.16 | $23.91 | $24.06 | $24.06 | 24,318 |
| 2025-03-12 | $22.55 | $23.68 | $22.55 | $23.66 | $23.66 | 16,135 |
| 2025-03-11 | $21.89 | $22.70 | $21.89 | $22.55 | $22.55 | 11,884 |
| 2025-03-10 | $23.86 | $23.98 | $22.41 | $22.65 | $22.65 | 17,147 |
| 2025-03-07 | $24.60 | $24.60 | $23.00 | $23.88 | $23.88 | 26,730 |
| 2025-03-06 | $25.05 | $25.05 | $24.00 | $24.29 | $24.29 | 84,278 |
| 2025-03-05 | $22.90 | $23.80 | $22.61 | $23.03 | $23.03 | 252,256 |
| 2025-03-04 | $22.01 | $22.01 | $20.95 | $21.35 | $21.35 | 11,583 |
| 2025-03-03 | $21.00 | $21.59 | $20.67 | $21.07 | $21.07 | 2,362 |
| 2025-02-28 | $20.10 | $21.00 | $20.01 | $20.26 | $20.26 | 9,638 |
| 2025-02-27 | $21.20 | $21.61 | $20.67 | $20.67 | $20.67 | 8,009 |
| 2025-02-26 | $20.88 | $21.25 | $20.72 | $21.25 | $21.25 | 54,577 |
| 2025-02-25 | $19.72 | $20.87 | $19.72 | $20.43 | $20.43 | 3,174 |
| 2025-02-24 | $20.76 | $20.89 | $20.62 | $20.64 | $20.64 | 4,518 |
| 2025-02-21 | $21.27 | $21.27 | $20.77 | $20.77 | $20.77 | 3,885 |
| 2025-02-20 | $22.00 | $22.00 | $21.39 | $21.69 | $21.69 | 5,364 |
| 2025-02-19 | $21.08 | $22.13 | $21.08 | $21.27 | $21.27 | 5,229 |
| 2025-02-18 | $20.61 | $20.92 | $20.61 | $20.84 | $20.84 | 8,611 |
| 2025-02-14 | $19.47 | $19.47 | $18.86 | $18.88 | $18.88 | 5,307 |
| 2025-02-13 | $19.50 | $19.90 | $19.30 | $19.64 | $19.64 | 18,520 |
| 2025-02-12 | $19.39 | $19.80 | $19.09 | $19.27 | $19.27 | 33,004 |
| 2025-02-11 | $19.87 | $20.00 | $19.87 | $19.94 | $19.94 | 5,894 |
| 2025-02-10 | $19.50 | $20.60 | $19.50 | $19.94 | $19.94 | 6,862 |
| 2025-02-07 | $19.00 | $19.00 | $18.11 | $18.75 | $18.75 | 19,147 |
| 2025-02-06 | $18.76 | $19.15 | $18.43 | $18.49 | $18.49 | 10,693 |
| 2025-02-05 | $18.65 | $19.06 | $18.27 | $18.37 | $18.37 | 8,462 |
| 2025-02-04 | $18.16 | $18.30 | $18.16 | $18.30 | $18.30 | 9,368 |
| 2025-02-03 | $18.49 | $18.49 | $18.12 | $18.33 | $18.33 | 6,942 |
| 2025-01-31 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 6,975 |
| 2025-01-30 | $17.50 | $17.76 | $17.50 | $17.71 | $17.71 | 5,025 |
| 2025-01-29 | $18.07 | $18.07 | $17.35 | $17.56 | $17.56 | 4,416 |
| 2025-01-28 | $17.68 | $17.68 | $17.35 | $17.54 | $17.54 | 16,498 |
| 2025-01-27 | $17.66 | $17.68 | $17.61 | $17.66 | $17.66 | 7,148 |
| 2025-01-24 | $17.90 | $17.99 | $17.73 | $17.88 | $17.88 | 21,169 |
| 2025-01-23 | $17.46 | $17.63 | $17.43 | $17.43 | $17.43 | 4,376 |
| 2025-01-22 | $17.90 | $17.95 | $17.26 | $17.35 | $17.35 | 4,694 |
| 2025-01-21 | $16.63 | $17.99 | $16.63 | $17.47 | $17.47 | 18,992 |
| 2025-01-17 | $18.02 | $18.06 | $17.53 | $17.70 | $17.70 | 2,517 |
| 2025-01-16 | $17.45 | $17.58 | $17.45 | $17.55 | $17.55 | 77,505 |
| 2025-01-15 | $17.86 | $17.86 | $17.69 | $17.78 | $17.78 | 9,173 |
| 2025-01-14 | $18.45 | $18.45 | $17.70 | $18.08 | $18.08 | 6,227 |
| 2025-01-13 | $17.72 | $17.92 | $17.29 | $17.89 | $17.89 | 7,712 |
| 2025-01-10 | $18.50 | $18.50 | $17.55 | $17.56 | $17.56 | 5,052 |
| 2025-01-08 | $17.57 | $17.65 | $17.57 | $17.65 | $17.65 | 2,080 |
| 2025-01-07 | $18.20 | $18.20 | $17.73 | $17.73 | $17.73 | 8,840 |
| 2025-01-06 | $17.44 | $18.67 | $17.44 | $18.66 | $18.66 | 22,337 |
| 2025-01-03 | $18.66 | $18.66 | $18.27 | $18.31 | $18.31 | 2,816 |
| 2025-01-02 | $18.44 | $18.44 | $18.23 | $18.25 | $18.25 | 3,406 |
| 2024-12-31 | $18.41 | $18.67 | $18.25 | $18.46 | $18.46 | 2,560 |
| 2024-12-30 | $18.62 | $18.66 | $18.11 | $18.48 | $18.48 | 5,333 |
| 2024-12-27 | $18.67 | $18.75 | $18.67 | $18.67 | $18.67 | 6,882 |
| 2024-12-26 | $18.30 | $18.74 | $18.30 | $18.70 | $18.70 | 3,002 |
| 2024-12-24 | $17.00 | $17.63 | $17.00 | $17.63 | $17.63 | 4,863 |
| 2024-12-23 | $16.65 | $17.24 | $16.65 | $17.24 | $17.24 | 8,761 |
| 2024-12-20 | $17.29 | $17.29 | $16.60 | $16.83 | $16.83 | 3,377 |
| 2024-12-19 | $16.10 | $17.24 | $16.10 | $17.24 | $17.24 | 6,093 |
| 2024-12-18 | $15.99 | $17.22 | $15.99 | $17.22 | $17.22 | 4,789 |
| 2024-12-17 | $16.69 | $16.69 | $16.68 | $16.68 | $16.68 | 1,116 |
| 2024-12-16 | $16.86 | $16.94 | $16.73 | $16.88 | $16.88 | 2,756 |
| 2024-12-13 | $17.00 | $17.04 | $16.83 | $17.04 | $17.04 | 3,650 |
| 2024-12-12 | $18.08 | $18.08 | $16.98 | $17.12 | $17.12 | 5,219 |
| 2024-12-11 | $18.02 | $18.25 | $17.61 | $17.95 | $17.95 | 8,709 |
| 2024-12-10 | $15.75 | $16.22 | $15.75 | $16.16 | $16.16 | 10,629 |
| 2024-12-09 | $16.60 | $16.60 | $16.09 | $16.35 | $16.35 | 4,982 |
| 2024-12-06 | $17.00 | $17.00 | $16.51 | $16.85 | $16.85 | 6,745 |
| 2024-12-05 | $17.35 | $17.90 | $17.23 | $17.88 | $17.88 | 8,172 |
| 2024-12-04 | $17.09 | $17.50 | $16.78 | $17.04 | $17.04 | 9,516 |
| 2024-12-03 | $16.00 | $16.26 | $15.95 | $16.04 | $16.04 | 12,112 |
| 2024-12-02 | $15.46 | $15.60 | $14.51 | $15.14 | $15.14 | 4,469 |
| 2024-11-29 | $15.05 | $15.35 | $14.92 | $15.35 | $15.35 | 1,938 |
| 2024-11-27 | $15.00 | $15.13 | $14.90 | $15.11 | $15.11 | 3,683 |
| 2024-11-26 | $15.45 | $15.48 | $15.32 | $15.34 | $15.34 | 10,355 |
| 2024-11-25 | $16.49 | $16.75 | $16.16 | $16.55 | $16.55 | 11,401 |
| 2024-11-22 | $15.69 | $16.86 | $15.69 | $16.31 | $16.31 | 2,250 |
| 2024-11-21 | $16.04 | $16.50 | $16.04 | $16.24 | $16.24 | 5,059 |
| 2024-11-20 | $17.11 | $17.20 | $16.38 | $16.48 | $16.48 | 25,854 |
| 2024-11-19 | $16.30 | $16.82 | $16.30 | $16.82 | $16.82 | 3,445 |
| 2024-11-18 | $16.20 | $16.75 | $16.20 | $16.27 | $16.27 | 4,188 |
| 2024-11-15 | $16.57 | $17.15 | $16.02 | $16.81 | $16.81 | 3,596 |
| 2024-11-14 | $17.28 | $17.28 | $16.81 | $17.09 | $17.09 | 1,317 |
| 2024-11-13 | $17.00 | $17.25 | $16.91 | $17.25 | $17.25 | 2,686 |
| 2024-11-12 | $16.94 | $17.21 | $16.87 | $16.87 | $16.87 | 8,688 |
| 2024-11-11 | $18.03 | $18.03 | $17.56 | $17.71 | $17.71 | 11,241 |
| 2024-11-08 | $18.33 | $18.50 | $18.25 | $18.25 | $18.25 | 129,911 |
| 2024-11-07 | $17.35 | $17.39 | $17.05 | $17.36 | $17.36 | 3,267 |
| 2024-11-06 | $16.17 | $16.58 | $16.15 | $16.19 | $16.19 | 4,592 |
| 2024-11-05 | $15.81 | $15.81 | $15.79 | $15.79 | $15.79 | 720 |
| 2024-11-04 | $15.08 | $15.52 | $14.93 | $15.35 | $15.35 | 2,172 |
| 2024-11-01 | $15.21 | $15.32 | $14.94 | $15.04 | $15.04 | 6,512 |
| 2024-10-31 | $15.01 | $15.79 | $15.01 | $15.38 | $15.38 | 3,962 |
| 2024-10-30 | $15.47 | $16.05 | $15.09 | $15.43 | $15.43 | 5,727 |
| 2024-10-29 | $15.25 | $15.27 | $15.02 | $15.27 | $15.27 | 11,357 |
| 2024-10-28 | $14.90 | $14.90 | $14.19 | $14.51 | $14.51 | 8,195 |
| 2024-10-25 | $15.36 | $15.36 | $15.28 | $15.28 | $15.28 | 2,182 |
| 2024-10-24 | $14.90 | $15.44 | $14.90 | $15.40 | $15.40 | 13,084 |
| 2024-10-23 | $15.38 | $15.88 | $14.86 | $15.52 | $15.52 | 10,254 |
| 2024-10-22 | $16.17 | $16.24 | $15.94 | $16.02 | $16.02 | 6,676 |
| 2024-10-21 | $16.39 | $16.74 | $16.37 | $16.39 | $16.39 | 3,739 |
| 2024-10-18 | $17.33 | $17.63 | $16.96 | $17.35 | $17.35 | 7,188 |
| 2024-10-17 | $17.78 | $17.78 | $17.22 | $17.32 | $17.32 | 5,801 |
| 2024-10-16 | $17.84 | $17.88 | $17.31 | $17.63 | $17.63 | 38,210 |
| 2024-10-15 | $17.13 | $18.25 | $17.13 | $18.00 | $18.00 | 9,145 |
| 2024-10-14 | $17.20 | $17.69 | $17.20 | $17.68 | $17.68 | 3,382 |
| 2024-10-11 | $17.50 | $17.56 | $17.24 | $17.34 | $17.34 | 7,554 |
| 2024-10-10 | $17.60 | $17.60 | $16.96 | $17.01 | $17.01 | 20,087 |
| 2024-10-09 | $17.77 | $17.77 | $17.25 | $17.58 | $17.58 | 25,803 |
| 2024-10-08 | $17.38 | $17.66 | $17.25 | $17.47 | $17.47 | 9,834 |
| 2024-10-07 | $17.35 | $17.35 | $17.00 | $17.07 | $17.07 | 3,730 |
| 2024-10-04 | $17.32 | $17.63 | $17.00 | $17.38 | $17.38 | 6,370 |
| 2024-10-03 | $17.60 | $17.60 | $16.84 | $16.91 | $16.91 | 16,874 |
| 2024-10-02 | $17.38 | $17.70 | $17.26 | $17.67 | $17.67 | 14,263 |
| 2024-10-01 | $17.00 | $17.39 | $17.00 | $17.20 | $17.20 | 7,459 |
| 2024-09-30 | $15.90 | $16.43 | $15.90 | $16.16 | $16.16 | 8,143 |
| 2024-09-27 | $16.40 | $16.51 | $15.94 | $15.94 | $15.94 | 8,061 |
| 2024-09-26 | $16.01 | $16.13 | $15.94 | $16.06 | $16.06 | 16,112 |
| 2024-09-25 | $15.80 | $15.80 | $15.45 | $15.72 | $15.72 | 5,952 |
| 2024-09-24 | $15.78 | $15.78 | $15.40 | $15.40 | $15.40 | 7,716 |
| 2024-09-23 | $15.30 | $15.49 | $15.17 | $15.17 | $15.17 | 1,908 |
| 2024-09-20 | $14.80 | $15.33 | $14.80 | $15.31 | $15.31 | 8,364 |
| 2024-09-19 | $14.15 | $14.48 | $14.15 | $14.48 | $14.48 | 3,281 |
| 2024-09-18 | $14.65 | $14.65 | $14.13 | $14.14 | $14.14 | 2,608 |
| 2024-09-17 | $14.15 | $14.15 | $14.04 | $14.08 | $14.08 | 3,849 |
| 2024-09-16 | $14.00 | $14.05 | $13.91 | $14.05 | $14.05 | 3,024 |
| 2024-09-13 | $13.85 | $14.04 | $13.85 | $14.04 | $14.04 | 2,832 |
| 2024-09-12 | $12.93 | $12.93 | $12.60 | $12.81 | $12.81 | 4,021 |
| 2024-09-11 | $12.30 | $12.35 | $11.73 | $12.35 | $12.35 | 6,760 |
| 2024-09-10 | $12.70 | $12.83 | $12.35 | $12.64 | $12.64 | 9,885 |
| 2024-09-09 | $12.98 | $13.23 | $12.84 | $13.22 | $13.22 | 7,643 |
| 2024-09-06 | $13.14 | $13.33 | $12.74 | $12.77 | $12.77 | 15,444 |
| 2024-09-05 | $13.80 | $13.80 | $13.47 | $13.64 | $13.64 | 2,629 |
| 2024-09-04 | $13.10 | $13.81 | $13.10 | $13.81 | $13.81 | 4,110 |
| 2024-09-03 | $13.84 | $13.99 | $13.84 | $13.87 | $13.87 | 2,802 |
| 2024-08-30 | $14.21 | $14.28 | $14.13 | $14.16 | $14.16 | 7,686 |
| 2024-08-29 | $13.30 | $13.94 | $13.30 | $13.75 | $13.75 | 3,150 |
| 2024-08-28 | $14.15 | $14.15 | $13.43 | $13.48 | $13.48 | 13,018 |
| 2024-08-27 | $13.82 | $13.82 | $13.74 | $13.78 | $13.78 | 6,719 |
| 2024-08-26 | $13.59 | $13.59 | $13.42 | $13.42 | $13.42 | 3,147 |
| 2024-08-23 | $13.97 | $14.10 | $13.83 | $13.84 | $13.84 | 4,756 |
| 2024-08-22 | $13.50 | $13.54 | $13.27 | $13.27 | $13.27 | 13,099 |
| 2024-08-21 | $13.29 | $13.30 | $12.93 | $13.02 | $13.02 | 22,541 |
| 2024-08-20 | $13.75 | $13.75 | $13.49 | $13.72 | $13.72 | 6,749 |
| 2024-08-19 | $13.54 | $14.00 | $13.54 | $13.79 | $13.79 | 2,673 |
| 2024-08-16 | $14.13 | $14.13 | $13.45 | $13.54 | $13.54 | 7,037 |
| 2024-08-15 | $13.35 | $13.61 | $13.26 | $13.48 | $13.48 | 7,251 |
| 2024-08-14 | $12.01 | $12.75 | $12.01 | $12.15 | $12.15 | 5,653 |
| 2024-08-13 | $11.93 | $12.16 | $11.55 | $12.15 | $12.15 | 10,784 |
| 2024-08-12 | $11.34 | $11.79 | $11.34 | $11.79 | $11.79 | 2,748 |
| 2024-08-09 | $11.39 | $11.44 | $11.17 | $11.44 | $11.44 | 3,874 |
| 2024-08-08 | $11.79 | $11.79 | $11.30 | $11.44 | $11.44 | 7,109 |
| 2024-08-07 | $11.49 | $11.90 | $11.19 | $11.25 | $11.25 | 3,838 |
| 2024-08-06 | $10.80 | $10.80 | $10.30 | $10.30 | $10.30 | 41,839 |
| 2024-08-05 | $10.90 | $12.19 | $10.90 | $11.84 | $11.84 | 24,974 |
| 2024-08-02 | $12.34 | $12.43 | $12.15 | $12.28 | $12.28 | 14,563 |
| 2024-08-01 | $14.30 | $14.30 | $13.26 | $13.26 | $13.26 | 8,096 |
| 2024-07-31 | $15.10 | $15.10 | $14.63 | $14.63 | $14.63 | 7,098 |
| 2024-07-30 | $14.57 | $14.57 | $14.27 | $14.57 | $14.57 | 7,762 |
| 2024-07-29 | $14.31 | $14.81 | $13.91 | $14.20 | $14.20 | 8,764 |
| 2024-07-26 | $14.15 | $14.30 | $14.15 | $14.30 | $14.30 | 1,330 |
| 2024-07-25 | $14.35 | $14.35 | $13.65 | $14.02 | $14.02 | 7,556 |
| 2024-07-24 | $15.11 | $15.50 | $14.98 | $14.98 | $14.98 | 5,458 |
| 2024-07-23 | $15.64 | $16.07 | $15.53 | $16.07 | $16.07 | 29,662 |
| 2024-07-22 | $15.70 | $15.70 | $14.98 | $15.54 | $15.54 | 13,272 |
| 2024-07-19 | $15.77 | $15.80 | $15.62 | $15.80 | $15.80 | 101,249 |
| 2024-07-18 | $16.12 | $16.20 | $15.93 | $16.04 | $16.04 | 20,608 |
| 2024-07-17 | $16.75 | $16.90 | $16.40 | $16.82 | $16.82 | 20,893 |
| 2024-07-16 | $15.38 | $15.75 | $15.04 | $15.40 | $15.40 | 10,177 |
| 2024-07-15 | $14.52 | $14.65 | $14.51 | $14.54 | $14.54 | 6,559 |
| 2024-07-12 | $14.54 | $14.66 | $14.36 | $14.66 | $14.66 | 6,506 |
| 2024-07-11 | $15.08 | $15.08 | $14.65 | $14.98 | $14.98 | 4,653 |
| 2024-07-10 | $14.33 | $15.10 | $14.33 | $14.86 | $14.86 | 4,402 |
| 2024-07-09 | $15.20 | $15.22 | $15.09 | $15.18 | $15.18 | 2,787 |
| 2024-07-08 | $15.21 | $15.36 | $15.06 | $15.21 | $15.21 | 30,740 |
| 2024-07-05 | $15.51 | $15.76 | $15.20 | $15.33 | $15.33 | 18,991 |
| 2024-07-03 | $15.77 | $15.84 | $15.47 | $15.51 | $15.51 | 67,489 |
| 2024-07-02 | $15.50 | $15.65 | $15.07 | $15.50 | $15.50 | 5,525 |
| 2024-07-01 | $15.10 | $15.49 | $15.10 | $15.29 | $15.29 | 4,284 |
| 2024-06-28 | $14.79 | $15.42 | $14.79 | $15.30 | $15.30 | 4,590 |
| 2024-06-27 | $15.49 | $15.49 | $15.11 | $15.11 | $15.11 | 2,525 |
| 2024-06-26 | $15.00 | $15.00 | $14.72 | $14.76 | $14.76 | 87,334 |
| 2024-06-25 | $15.53 | $15.53 | $14.72 | $15.34 | $15.34 | 376,570 |
| 2024-06-24 | $14.50 | $14.64 | $14.22 | $14.22 | $14.22 | 258,976 |
| 2024-06-21 | $14.50 | $14.50 | $14.15 | $14.39 | $14.39 | 24,743 |
| 2024-06-20 | $14.05 | $14.44 | $14.00 | $14.33 | $14.33 | 7,597 |
| 2024-06-18 | $14.34 | $14.73 | $14.33 | $14.40 | $14.40 | 3,013 |
| 2024-06-17 | $13.98 | $14.70 | $13.98 | $14.70 | $14.70 | 4,946 |
| 2024-06-14 | $14.50 | $15.22 | $14.37 | $14.45 | $14.45 | 4,856 |
| 2024-06-13 | $14.30 | $14.64 | $14.17 | $14.49 | $14.49 | 4,570 |
| 2024-06-12 | $14.59 | $14.59 | $14.54 | $14.54 | $14.54 | 776 |
| 2024-06-11 | $14.53 | $14.58 | $14.53 | $14.53 | $14.53 | 2,380 |
| 2024-06-10 | $14.58 | $15.08 | $14.58 | $14.72 | $14.72 | 2,293 |
| 2024-06-07 | $14.65 | $14.65 | $14.22 | $14.22 | $14.22 | 1,499 |
| 2024-06-06 | $13.86 | $14.92 | $13.86 | $14.40 | $14.40 | 1,847 |
| 2024-06-05 | $14.44 | $14.56 | $14.44 | $14.56 | $14.56 | 15,186 |
| 2024-06-04 | $15.05 | $15.65 | $15.05 | $15.65 | $15.65 | 4,134 |
| 2024-06-03 | $15.41 | $15.76 | $15.25 | $15.25 | $15.25 | 2,593 |
| 2024-05-31 | $15.04 | $15.24 | $14.65 | $15.13 | $15.13 | 9,965 |
| 2024-05-30 | $15.60 | $15.60 | $15.15 | $15.15 | $15.15 | 126,899 |
| 2024-05-29 | $15.20 | $15.35 | $15.20 | $15.30 | $15.30 | 5,089 |
| 2024-05-28 | $16.35 | $16.35 | $15.73 | $15.90 | $15.90 | 5,236 |
| 2024-05-24 | $14.77 | $15.26 | $14.77 | $15.26 | $15.26 | 649 |
| 2024-05-23 | $14.25 | $15.03 | $14.25 | $14.59 | $14.59 | 3,541 |
| 2024-05-22 | $14.30 | $14.57 | $14.17 | $14.25 | $14.25 | 3,987 |
| 2024-05-21 | $15.09 | $15.09 | $14.74 | $14.75 | $14.75 | 3,819 |
| 2024-05-20 | $14.76 | $14.76 | $14.36 | $14.43 | $14.43 | 1,237 |
| 2024-05-17 | $14.26 | $14.53 | $14.18 | $14.20 | $14.20 | 47,831 |
| 2024-05-16 | $15.05 | $15.05 | $14.45 | $14.66 | $14.66 | 34,470 |
| 2024-05-15 | $14.77 | $15.10 | $14.77 | $14.85 | $14.85 | 2,719 |
| 2024-05-14 | $14.58 | $15.09 | $14.58 | $14.65 | $14.65 | 7,614 |
| 2024-05-13 | $15.21 | $15.21 | $14.29 | $14.70 | $14.70 | 3,657 |
| 2024-05-10 | $14.89 | $15.36 | $14.48 | $14.90 | $14.90 | 3,830 |
| 2024-05-09 | $13.88 | $14.58 | $13.88 | $14.58 | $14.58 | 5,474 |
| 2024-05-08 | $12.54 | $12.90 | $12.54 | $12.75 | $12.75 | 3,005 |
| 2024-05-07 | $12.86 | $13.00 | $12.85 | $12.90 | $12.90 | 29,448 |
| 2024-05-06 | $12.70 | $13.00 | $12.70 | $12.80 | $12.80 | 7,955 |
| 2024-05-03 | $12.73 | $12.78 | $12.50 | $12.59 | $12.59 | 1,683 |
| 2024-05-02 | $12.89 | $12.89 | $12.41 | $12.59 | $12.59 | 29,194 |
| 2024-05-01 | $12.27 | $12.54 | $12.27 | $12.54 | $12.54 | 32,405 |
| 2024-04-30 | $12.46 | $12.65 | $12.40 | $12.52 | $12.52 | 2,460 |
| 2024-04-29 | $12.45 | $12.45 | $12.10 | $12.27 | $12.27 | 3,691 |
| 2024-04-26 | $12.18 | $12.24 | $11.89 | $12.24 | $12.24 | 4,022 |
| 2024-04-25 | $12.00 | $12.01 | $11.66 | $12.01 | $12.01 | 480,853 |
| 2024-04-24 | $12.56 | $12.56 | $12.52 | $12.52 | $12.52 | 1,272 |
| 2024-04-23 | $12.35 | $12.70 | $12.30 | $12.69 | $12.69 | 8,636 |
| 2024-04-22 | $12.74 | $12.74 | $12.39 | $12.44 | $12.44 | 5,838 |
| 2024-04-19 | $12.55 | $12.79 | $12.49 | $12.49 | $12.49 | 3,485 |
| 2024-04-18 | $12.99 | $12.99 | $12.61 | $12.61 | $12.61 | 2,366 |
| 2024-04-17 | $12.53 | $12.84 | $12.53 | $12.80 | $12.80 | 1,226 |
| 2024-04-16 | $12.35 | $12.39 | $12.20 | $12.28 | $12.28 | 3,824 |
| 2024-04-15 | $13.13 | $13.13 | $12.75 | $12.75 | $12.75 | 6,921 |
| 2024-04-12 | $12.30 | $12.65 | $12.16 | $12.44 | $12.44 | 7,853 |
| 2024-04-11 | $12.37 | $12.65 | $12.29 | $12.58 | $12.58 | 6,362 |
| 2024-04-10 | $12.28 | $12.28 | $12.16 | $12.19 | $12.19 | 26,535 |
| 2024-04-09 | $12.93 | $12.93 | $12.57 | $12.72 | $12.72 | 16,426 |
| 2024-04-08 | $12.72 | $12.90 | $12.65 | $12.67 | $12.67 | 5,484 |
| 2024-04-05 | $12.34 | $12.67 | $12.33 | $12.67 | $12.67 | 5,484 |
| 2024-04-04 | $12.49 | $12.76 | $12.49 | $12.62 | $12.62 | 2,082 |
| 2024-04-03 | $12.60 | $12.83 | $12.38 | $12.62 | $12.62 | 2,662 |
| 2024-04-02 | $12.61 | $12.85 | $12.26 | $12.82 | $12.82 | 1,853 |
| 2024-04-01 | $13.07 | $13.07 | $12.78 | $12.82 | $12.82 | 1,853 |
| 2024-03-28 | $13.59 | $13.59 | $12.72 | $13.48 | $13.48 | 1,347 |
| 2024-03-27 | $13.26 | $13.48 | $13.21 | $13.48 | $13.48 | 5,696 |
| 2024-03-26 | $13.55 | $13.85 | $13.55 | $13.85 | $13.85 | 9,495 |
| 2024-03-25 | $13.14 | $13.29 | $13.03 | $13.27 | $13.27 | 4,232 |
| 2024-03-22 | $12.75 | $13.19 | $12.75 | $12.98 | $12.98 | 3,926 |
| 2024-03-21 | $13.32 | $13.32 | $12.77 | $12.77 | $12.77 | 4,454 |
| 2024-03-20 | $13.20 | $13.37 | $12.96 | $13.37 | $13.37 | 4,300 |
| 2024-03-19 | $13.15 | $13.20 | $13.05 | $13.20 | $13.20 | 4,568 |
| 2024-03-18 | $12.94 | $13.26 | $12.94 | $13.26 | $13.26 | 5,803 |
| 2024-03-15 | $12.64 | $12.91 | $12.46 | $12.69 | $12.69 | 3,127 |
| 2024-03-14 | $12.49 | $12.69 | $12.07 | $12.35 | $12.35 | 50,161 |
| 2024-03-13 | $12.30 | $12.35 | $12.13 | $12.35 | $12.35 | 50,161 |
| 2024-03-12 | $11.99 | $12.70 | $11.99 | $12.38 | $12.38 | 24,833 |
| 2024-03-11 | $12.10 | $12.89 | $12.10 | $12.38 | $12.38 | 24,833 |
| 2024-03-08 | $12.93 | $13.37 | $12.76 | $13.07 | $13.07 | 58,381 |
| 2024-03-07 | $13.02 | $13.36 | $13.02 | $13.17 | $13.17 | 372,783 |
| 2024-03-06 | $12.32 | $12.50 | $12.32 | $12.43 | $12.43 | 13,530 |
| 2024-03-05 | $12.17 | $12.17 | $11.50 | $11.56 | $11.56 | 13,487 |
| 2024-03-04 | $11.70 | $11.70 | $11.18 | $11.37 | $11.37 | 5,739 |
| 2024-03-01 | $11.25 | $11.53 | $11.20 | $11.49 | $11.49 | 4,284 |
| 2024-02-29 | $11.11 | $11.20 | $10.98 | $11.20 | $11.20 | 4,175 |
| 2024-02-28 | $11.30 | $11.30 | $10.86 | $11.29 | $11.29 | 3,780 |
| 2024-02-27 | $11.45 | $11.64 | $11.43 | $11.64 | $11.64 | 6,045 |
| 2024-02-26 | $11.38 | $11.38 | $10.92 | $11.11 | $11.11 | 5,180 |
| 2024-02-23 | $10.49 | $10.67 | $10.49 | $10.57 | $10.57 | 6,579 |
| 2024-02-22 | $10.50 | $10.67 | $10.43 | $10.46 | $10.46 | 10,789 |
| 2024-02-21 | $9.90 | $10.45 | $9.90 | $10.45 | $10.45 | 4,437 |
| 2024-02-20 | $10.35 | $10.50 | $10.35 | $10.35 | $10.35 | 5,576 |
| 2024-02-16 | $10.23 | $10.25 | $9.98 | $9.98 | $9.98 | 14,340 |
| 2024-02-15 | $9.65 | $10.23 | $9.65 | $10.23 | $10.23 | 518,892 |
| 2024-02-14 | $9.58 | $10.12 | $9.58 | $9.75 | $9.75 | 535,811 |
| 2024-02-13 | $9.71 | $9.75 | $9.59 | $9.61 | $9.61 | 2,176 |
| 2024-02-12 | $9.74 | $9.83 | $9.73 | $9.80 | $9.80 | 2,738 |
| 2024-02-09 | $9.74 | $9.74 | $9.68 | $9.73 | $9.73 | 822 |
| 2024-02-08 | $9.15 | $9.30 | $9.15 | $9.30 | $9.30 | 6,130 |
| 2024-02-07 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 614 |
| 2024-02-06 | $9.60 | $9.60 | $9.30 | $9.34 | $9.34 | 1,062 |
| 2024-02-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,028 |
| 2024-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 162 |
| 2024-02-01 | $9.07 | $9.07 | $9.06 | $9.06 | $9.06 | 448 |
| 2024-01-31 | $9.08 | $9.08 | $8.98 | $8.98 | $8.98 | 669 |
| 2024-01-30 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,230 |
| 2024-01-29 | $8.99 | $9.04 | $8.99 | $9.04 | $9.04 | 2,384 |
| 2024-01-26 | $8.90 | $8.99 | $8.90 | $8.99 | $8.99 | 854 |
| 2024-01-25 | $8.81 | $8.88 | $8.81 | $8.88 | $8.88 | 2,310 |
| 2024-01-24 | $9.02 | $9.02 | $8.95 | $8.95 | $8.95 | 10,432 |
| 2024-01-23 | $8.84 | $8.89 | $8.77 | $8.89 | $8.89 | 9,139 |
| 2024-01-22 | $8.89 | $8.96 | $8.89 | $8.96 | $8.96 | 518 |
| 2024-01-19 | $8.74 | $8.74 | $8.69 | $8.69 | $8.69 | 450 |
| 2024-01-18 | $8.76 | $8.81 | $8.76 | $8.81 | $8.81 | 1,024 |
| 2024-01-17 | $8.62 | $8.77 | $8.62 | $8.62 | $8.62 | 750 |
| 2024-01-16 | $8.90 | $8.96 | $8.89 | $8.96 | $8.96 | 677 |
| 2024-01-12 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 482 |
| 2024-01-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,385 |
| 2024-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 393 |
| 2024-01-09 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 493 |
| 2024-01-08 | $9.25 | $9.34 | $9.18 | $9.34 | $9.34 | 805 |
| 2024-01-05 | $8.85 | $9.17 | $8.81 | $9.17 | $9.17 | 786 |
| 2024-01-04 | $8.42 | $8.44 | $8.42 | $8.44 | $8.44 | 1,557 |
| 2024-01-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,346 |
| 2024-01-02 | $8.79 | $8.84 | $8.78 | $8.80 | $8.80 | 3,612 |
| 2023-12-29 | $8.84 | $8.85 | $8.64 | $8.74 | $8.74 | 3,311 |
| 2023-12-28 | $8.60 | $8.84 | $8.60 | $8.84 | $8.84 | 562 |
| 2023-12-27 | $8.60 | $8.75 | $8.60 | $8.68 | $8.68 | 9,298 |
| 2023-12-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 360 |
| 2023-12-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 225 |
| 2023-12-21 | $8.54 | $8.54 | $8.50 | $8.54 | $8.54 | 929 |
| 2023-12-20 | $8.72 | $8.72 | $8.45 | $8.45 | $8.45 | 12,295 |
| 2023-12-19 | $8.03 | $8.45 | $8.03 | $8.31 | $8.31 | 2,995 |
| 2023-12-18 | $8.32 | $8.51 | $8.10 | $8.10 | $8.10 | 871 |
| 2023-12-15 | $8.25 | $8.25 | $8.12 | $8.25 | $8.25 | 3,531 |
| 2023-12-14 | $8.25 | $8.25 | $7.88 | $8.00 | $8.00 | 3,291 |
| 2023-12-13 | $8.25 | $8.44 | $8.17 | $8.28 | $8.28 | 7,303 |
| 2023-12-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 408 |
| 2023-12-11 | $8.71 | $8.71 | $8.55 | $8.55 | $8.55 | 1,032 |
| 2023-12-08 | $8.75 | $8.75 | $8.51 | $8.73 | $8.73 | 686 |
| 2023-12-07 | $8.80 | $8.80 | $8.46 | $8.63 | $8.63 | 3,632 |
| 2023-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 694 |
| 2023-12-05 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 53,010 |
| 2023-12-04 | $8.89 | $8.89 | $8.82 | $8.82 | $8.82 | 17,912 |
| 2023-12-01 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 245 |
| 2023-11-30 | $9.10 | $9.30 | $9.10 | $9.30 | $9.30 | 1,282 |
| 2023-11-29 | $8.95 | $9.08 | $8.95 | $9.08 | $9.08 | 1,221 |
| 2023-11-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 259 |
| 2023-11-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 808 |
| 2023-11-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 29 |
| 2023-11-22 | $9.02 | $9.02 | $8.82 | $8.83 | $8.83 | 718 |
| 2023-11-21 | $8.90 | $8.90 | $8.81 | $8.81 | $8.81 | 578 |
| 2023-11-20 | $8.91 | $9.22 | $8.91 | $9.21 | $9.21 | 1,414 |
| 2023-11-17 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 1,115 |
| 2023-11-16 | $9.24 | $9.24 | $8.96 | $8.96 | $8.96 | 1,022 |
| 2023-11-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 83 |
| 2023-11-14 | $9.01 | $9.04 | $9.01 | $9.04 | $9.04 | 1,107 |
| 2023-11-13 | $8.78 | $8.78 | $8.66 | $8.67 | $8.67 | 1,753 |
| 2023-11-10 | $8.34 | $8.80 | $8.34 | $8.53 | $8.53 | 897 |
| 2023-11-09 | $8.40 | $8.45 | $8.40 | $8.41 | $8.41 | 2,549 |
| 2023-11-08 | $8.80 | $8.80 | $8.47 | $8.48 | $8.48 | 2,169 |
| 2023-11-07 | $9.03 | $9.25 | $9.03 | $9.25 | $9.25 | 14,626 |
| 2023-11-06 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 659 |
| 2023-11-03 | $8.94 | $9.13 | $8.94 | $9.03 | $9.03 | 3,704 |
| 2023-11-02 | $8.76 | $9.02 | $8.61 | $8.97 | $8.97 | 5,954 |
| 2023-11-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 7,645 |
| 2023-10-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 149 |
| 2023-10-30 | $8.84 | $8.84 | $8.70 | $8.70 | $8.70 | 1,442 |
| 2023-10-27 | $9.27 | $9.27 | $8.73 | $8.73 | $8.73 | 576 |
| 2023-10-26 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 538 |
| 2023-10-25 | $9.05 | $9.05 | $8.90 | $8.90 | $8.90 | 1,660 |
| 2023-10-24 | $8.85 | $8.93 | $8.85 | $8.93 | $8.93 | 2,058 |
| 2023-10-23 | $8.85 | $8.87 | $8.76 | $8.87 | $8.87 | 2,937 |
| 2023-10-20 | $9.10 | $9.19 | $9.10 | $9.19 | $9.19 | 588 |
| 2023-10-19 | $9.12 | $9.15 | $9.12 | $9.15 | $9.15 | 505 |
| 2023-10-18 | $9.40 | $9.42 | $9.24 | $9.30 | $9.30 | 2,291 |
| 2023-10-17 | $9.44 | $9.60 | $9.44 | $9.60 | $9.60 | 508 |
| 2023-10-16 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 564 |
| 2023-10-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,363 |
| 2023-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 217 |
| 2023-10-11 | $9.80 | $9.80 | $9.60 | $9.60 | $9.60 | 486 |
| 2023-10-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 843 |
| 2023-10-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 703 |
| 2023-10-06 | $9.10 | $9.17 | $8.82 | $9.17 | $9.17 | 1,134 |
| 2023-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 717 |
| 2023-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,491 |
| 2023-10-03 | $9.17 | $9.21 | $9.10 | $9.21 | $9.21 | 1,901 |
| 2023-10-02 | $9.73 | $9.77 | $9.64 | $9.77 | $9.77 | 5,160 |
| 2023-09-29 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 3,602 |
| 2023-09-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 122 |
| 2023-09-27 | $9.98 | $10.12 | $9.98 | $10.12 | $10.12 | 1,928 |
| 2023-09-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 769 |
| 2023-09-25 | $10.00 | $10.21 | $10.00 | $10.10 | $10.10 | 1,645 |
| 2023-09-22 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 407 |
| 2023-09-21 | $10.42 | $10.42 | $10.27 | $10.27 | $10.27 | 1,504 |
| 2023-09-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 88 |
| 2023-09-19 | $10.47 | $10.47 | $10.42 | $10.42 | $10.42 | 499 |
| 2023-09-18 | $10.48 | $10.48 | $10.43 | $10.48 | $10.48 | 3,963 |
| 2023-09-15 | $10.31 | $10.51 | $10.27 | $10.51 | $10.51 | 2,997 |
| 2023-09-14 | $10.68 | $10.97 | $10.68 | $10.68 | $10.68 | 738 |
| 2023-09-13 | $10.35 | $10.35 | $10.26 | $10.27 | $10.27 | 4,300 |
| 2023-09-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,790 |
| 2023-09-11 | $11.05 | $11.05 | $10.95 | $10.95 | $10.95 | 13,245 |
| 2023-09-08 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 602 |
| 2023-09-07 | $11.06 | $11.15 | $10.99 | $10.99 | $10.99 | 1,515 |
| 2023-09-06 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 363 |
| 2023-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,167 |
| 2023-09-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 296 |
| 2023-08-31 | $10.00 | $10.32 | $10.00 | $10.32 | $10.32 | 695 |
| 2023-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 365 |
| 2023-08-29 | $10.00 | $10.28 | $10.00 | $10.28 | $10.28 | 479 |
| 2023-08-28 | $9.83 | $10.26 | $9.83 | $10.26 | $10.26 | 275 |
| 2023-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 739 |
| 2023-08-24 | $9.58 | $9.58 | $9.52 | $9.52 | $9.52 | 600 |
| 2023-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 386 |
| 2023-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 111 |
| 2023-08-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 304 |
| 2023-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 265 |
| 2023-08-17 | $9.70 | $9.79 | $9.58 | $9.58 | $9.58 | 1,995 |
| 2023-08-16 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 2,631 |
| 2023-08-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,573 |
| 2023-08-14 | $9.75 | $9.80 | $9.75 | $9.76 | $9.76 | 5,906 |
| 2023-08-11 | $9.92 | $9.92 | $9.76 | $9.76 | $9.76 | 1,050 |
| 2023-08-10 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 1,013 |
| 2023-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 357 |
| 2023-08-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 16,312 |
| 2023-08-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 213 |
| 2023-08-04 | $10.25 | $10.80 | $10.25 | $10.70 | $10.70 | 2,675 |
| 2023-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 195 |
| 2023-08-02 | $10.13 | $10.29 | $10.13 | $10.29 | $10.29 | 864 |
| 2023-08-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 308 |
| 2023-07-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 363 |
| 2023-07-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 200 |
| 2023-07-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 230 |
| 2023-07-26 | $10.16 | $10.26 | $10.13 | $10.26 | $10.26 | 4,705 |
| 2023-07-25 | $10.21 | $10.40 | $10.21 | $10.40 | $10.40 | 854 |
| 2023-07-24 | $10.13 | $10.40 | $10.13 | $10.40 | $10.40 | 1,485 |
| 2023-07-21 | $10.28 | $10.36 | $10.28 | $10.33 | $10.33 | 2,582 |
| 2023-07-20 | $10.71 | $10.71 | $10.11 | $10.11 | $10.11 | 3,178 |
| 2023-07-19 | $10.30 | $10.37 | $10.30 | $10.31 | $10.31 | 940 |
| 2023-07-18 | $9.75 | $10.04 | $9.75 | $10.04 | $10.04 | 1,561 |
| 2023-07-17 | $9.97 | $10.04 | $9.93 | $9.97 | $9.97 | 2,283 |
| 2023-07-14 | $10.01 | $10.01 | $9.76 | $9.92 | $9.92 | 3,013 |
| 2023-07-13 | $10.04 | $10.04 | $9.77 | $9.77 | $9.77 | 10,206 |
| 2023-07-12 | $9.85 | $10.20 | $9.85 | $10.10 | $10.10 | 1,342 |
| 2023-07-11 | $10.00 | $10.16 | $10.00 | $10.05 | $10.05 | 956 |
| 2023-07-10 | $10.28 | $10.40 | $10.28 | $10.40 | $10.40 | 493 |
| 2023-07-07 | $10.40 | $10.44 | $10.38 | $10.42 | $10.42 | 5,077 |
| 2023-07-06 | $10.37 | $10.40 | $10.33 | $10.33 | $10.33 | 5,218 |
| 2023-07-05 | $10.74 | $10.74 | $10.48 | $10.54 | $10.54 | 15,534 |
| 2023-07-03 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 1,253 |
| 2023-06-30 | $9.99 | $10.27 | $9.99 | $10.18 | $10.18 | 3,922 |
| 2023-06-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 24,132 |
| 2023-06-28 | $10.01 | $10.08 | $9.87 | $9.87 | $9.87 | 58,778 |
| 2023-06-27 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,008 |
| 2023-06-26 | $10.04 | $10.04 | $9.92 | $9.92 | $9.92 | 791 |
| 2023-06-23 | $9.64 | $9.92 | $9.64 | $9.92 | $9.92 | 2,086 |
| 2023-06-22 | $10.30 | $10.30 | $10.12 | $10.22 | $10.22 | 2,276 |
| 2023-06-21 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 817 |
| 2023-06-20 | $9.98 | $10.05 | $9.85 | $10.00 | $10.00 | 5,564 |
| 2023-06-16 | $10.15 | $10.28 | $10.09 | $10.09 | $10.09 | 1,373 |
| 2023-06-15 | $10.12 | $10.16 | $10.10 | $10.16 | $10.16 | 1,626 |
| 2023-06-14 | $10.10 | $10.36 | $10.10 | $10.27 | $10.27 | 2,251 |
| 2023-06-13 | $10.00 | $10.01 | $9.92 | $9.95 | $9.95 | 52,531 |
| 2023-06-12 | $10.09 | $10.09 | $9.94 | $10.09 | $10.09 | 573 |
| 2023-06-09 | $9.83 | $10.00 | $9.83 | $9.91 | $9.91 | 1,863 |
| 2023-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 757 |
| 2023-06-07 | $10.04 | $10.04 | $9.84 | $9.98 | $9.98 | 1,680 |
| 2023-06-06 | $9.60 | $9.80 | $9.60 | $9.76 | $9.76 | 5,425 |
| 2023-06-05 | $8.95 | $9.36 | $8.95 | $9.34 | $9.34 | 13,668 |
| 2023-06-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 315 |
| 2023-06-01 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 1,501 |
| 2023-05-31 | $8.42 | $8.54 | $8.34 | $8.39 | $8.39 | 6,610 |
| 2023-05-30 | $8.83 | $8.83 | $8.77 | $8.80 | $8.80 | 1,336 |
| 2023-05-26 | $9.11 | $9.11 | $9.03 | $9.08 | $9.08 | 1,780 |
| 2023-05-25 | $8.69 | $8.69 | $8.59 | $8.67 | $8.67 | 1,719 |
| 2023-05-24 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 1,315 |
| 2023-05-23 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 4,723 |
| 2023-05-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,603 |
| 2023-05-19 | $8.25 | $8.26 | $8.19 | $8.19 | $8.19 | 3,299 |
| 2023-05-18 | $8.35 | $8.35 | $8.21 | $8.21 | $8.21 | 3,745 |
| 2023-05-17 | $8.15 | $8.27 | $8.15 | $8.25 | $8.25 | 2,744 |
| 2023-05-16 | $8.20 | $8.22 | $8.20 | $8.22 | $8.22 | 18,763 |
| 2023-05-15 | $8.20 | $8.28 | $8.20 | $8.28 | $8.28 | 1,412 |
| 2023-05-12 | $8.38 | $8.38 | $8.20 | $8.20 | $8.20 | 2,789 |
| 2023-05-11 | $8.50 | $8.50 | $8.35 | $8.41 | $8.41 | 2,638 |
| 2023-05-10 | $8.54 | $8.61 | $8.54 | $8.54 | $8.54 | 2,873 |
| 2023-05-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 318 |
| 2023-05-08 | $8.99 | $8.99 | $8.90 | $8.95 | $8.95 | 620 |
| 2023-05-05 | $8.82 | $8.85 | $8.72 | $8.85 | $8.85 | 720 |
| 2023-05-04 | $8.87 | $8.87 | $8.60 | $8.60 | $8.60 | 727 |
| 2023-05-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 274 |
| 2023-05-02 | $8.62 | $8.64 | $8.54 | $8.59 | $8.59 | 1,337 |
| 2023-05-01 | $9.00 | $9.00 | $8.73 | $8.73 | $8.73 | 1,470 |
| 2023-04-28 | $8.50 | $8.84 | $8.50 | $8.84 | $8.84 | 1,572 |
| 2023-04-27 | $8.70 | $8.70 | $8.67 | $8.67 | $8.67 | 439 |
| 2023-04-26 | $8.78 | $8.85 | $8.70 | $8.85 | $8.85 | 1,355 |
| 2023-04-25 | $8.82 | $8.85 | $8.73 | $8.85 | $8.85 | 828 |
| 2023-04-24 | $8.65 | $8.85 | $8.65 | $8.76 | $8.76 | 941 |
| 2023-04-21 | $8.92 | $8.94 | $8.74 | $8.94 | $8.94 | 2,096 |
| 2023-04-20 | $8.75 | $8.75 | $8.54 | $8.54 | $8.54 | 2,771 |
| 2023-04-19 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 105 |
| 2023-04-18 | $8.66 | $8.66 | $8.61 | $8.61 | $8.61 | 638 |
| 2023-04-17 | $8.69 | $8.69 | $8.54 | $8.54 | $8.54 | 1,702 |
| 2023-04-14 | $8.85 | $8.85 | $8.66 | $8.75 | $8.75 | 974 |
| 2023-04-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 309 |
| 2023-04-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 259 |
| 2023-04-11 | $8.63 | $8.65 | $8.63 | $8.65 | $8.65 | 936 |
| 2023-04-10 | $8.75 | $8.75 | $8.37 | $8.37 | $8.37 | 795 |
| 2023-04-06 | $8.55 | $8.55 | $8.49 | $8.49 | $8.49 | 1,296 |
| 2023-04-05 | $8.91 | $8.91 | $8.75 | $8.76 | $8.76 | 3,181 |
| 2023-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 351 |
| 2023-04-03 | $8.83 | $8.89 | $8.83 | $8.89 | $8.89 | 317 |
| 2023-03-31 | $8.77 | $8.91 | $8.77 | $8.91 | $8.91 | 387 |
| 2023-03-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 476 |
| 2023-03-29 | $8.56 | $8.74 | $8.56 | $8.74 | $8.74 | 273 |
| 2023-03-28 | $8.77 | $8.77 | $8.59 | $8.73 | $8.73 | 513 |
| 2023-03-27 | $8.10 | $8.52 | $8.10 | $8.52 | $8.52 | 1,036 |
| 2023-03-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 273 |
| 2023-03-23 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 1,416 |
| 2023-03-22 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 481 |
| 2023-03-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 704 |
| 2023-03-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 93 |
| 2023-03-17 | $8.24 | $8.29 | $8.24 | $8.29 | $8.29 | 1,012 |
| 2023-03-16 | $8.25 | $8.25 | $8.15 | $8.24 | $8.24 | 1,336 |
| 2023-03-15 | $8.30 | $8.35 | $8.25 | $8.35 | $8.35 | 1,765 |
| 2023-03-14 | $8.33 | $8.33 | $8.20 | $8.27 | $8.27 | 2,727 |
| 2023-03-13 | $8.55 | $8.60 | $8.55 | $8.58 | $8.58 | 927 |
| 2023-03-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 168 |
| 2023-03-09 | $8.89 | $9.00 | $8.89 | $9.00 | $9.00 | 1,691 |
| 2023-03-08 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 1,262 |
| 2023-03-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 220 |
| 2023-03-06 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 569 |
| 2023-03-03 | $9.00 | $9.12 | $8.92 | $9.10 | $9.10 | 12,539 |
| 2023-03-02 | $8.80 | $8.93 | $8.80 | $8.93 | $8.93 | 1,507 |
| 2023-03-01 | $8.79 | $8.83 | $8.79 | $8.83 | $8.83 | 718 |
| 2023-02-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 416 |
| 2023-02-27 | $8.89 | $8.96 | $8.89 | $8.96 | $8.96 | 1,500 |
| 2023-02-24 | $8.69 | $8.80 | $8.58 | $8.58 | $8.58 | 877 |
| 2023-02-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 366 |
| 2023-02-22 | $8.76 | $8.76 | $8.74 | $8.75 | $8.75 | 735 |
| 2023-02-21 | $9.01 | $9.01 | $8.72 | $8.72 | $8.72 | 1,152 |
| 2023-02-17 | $9.05 | $9.18 | $9.05 | $9.18 | $9.18 | 398 |
| 2023-02-16 | $9.05 | $9.05 | $8.98 | $8.98 | $8.98 | 4,892 |
| 2023-02-15 | $8.96 | $9.05 | $8.96 | $9.04 | $9.04 | 24,861 |
| 2023-02-14 | $9.01 | $9.08 | $9.01 | $9.08 | $9.08 | 784 |
| 2023-02-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 337 |
| 2023-02-10 | $8.72 | $8.85 | $8.72 | $8.84 | $8.84 | 1,047 |
| 2023-02-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 387 |
| 2023-02-08 | $8.68 | $8.78 | $8.60 | $8.60 | $8.60 | 1,710 |
| 2023-02-07 | $8.85 | $8.85 | $8.63 | $8.77 | $8.77 | 2,259 |
| 2023-02-06 | $8.88 | $8.91 | $8.88 | $8.90 | $8.90 | 659 |
| 2023-02-03 | $9.00 | $9.01 | $8.93 | $8.93 | $8.93 | 931 |
| 2023-02-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 193 |
| 2023-02-01 | $9.11 | $9.22 | $9.11 | $9.22 | $9.22 | 896 |
| 2023-01-31 | $9.04 | $9.07 | $9.04 | $9.06 | $9.06 | 1,008 |
| 2023-01-30 | $8.94 | $9.09 | $8.94 | $9.07 | $9.07 | 666 |
| 2023-01-27 | $9.05 | $9.17 | $8.97 | $9.17 | $9.17 | 2,722 |
| 2023-01-26 | $9.27 | $9.27 | $9.05 | $9.08 | $9.08 | 2,722 |
| 2023-01-25 | $8.91 | $9.11 | $8.91 | $9.11 | $9.11 | 1,472 |
| 2023-01-24 | $8.75 | $8.87 | $8.71 | $8.86 | $8.86 | 3,239 |
| 2023-01-23 | $8.59 | $8.81 | $8.59 | $8.81 | $8.81 | 28,468 |
| 2023-01-20 | $8.87 | $8.88 | $8.87 | $8.88 | $8.88 | 437 |
| 2023-01-19 | $8.71 | $8.73 | $8.71 | $8.73 | $8.73 | 383 |
| 2023-01-18 | $9.01 | $9.04 | $8.82 | $8.97 | $8.97 | 1,932 |
| 2023-01-17 | $8.90 | $8.90 | $8.81 | $8.89 | $8.89 | 3,519 |
| 2023-01-13 | $9.04 | $9.19 | $8.88 | $9.13 | $9.13 | 26,732 |
| 2023-01-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 209 |
| 2023-01-11 | $8.90 | $8.90 | $8.82 | $8.84 | $8.84 | 1,122 |
| 2023-01-10 | $9.05 | $9.11 | $8.95 | $9.09 | $9.09 | 1,739 |
| 2023-01-09 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 721 |
| 2023-01-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 340 |
| 2023-01-05 | $8.61 | $8.86 | $8.61 | $8.86 | $8.86 | 2,145 |
| 2023-01-04 | $9.43 | $9.43 | $9.00 | $9.00 | $9.00 | 54,317 |
| 2023-01-03 | $9.58 | $9.76 | $9.38 | $9.76 | $9.76 | 3,851 |
| 2022-12-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 3,652 |
| 2022-12-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 233 |
| 2022-12-28 | $9.16 | $9.74 | $9.16 | $9.28 | $9.28 | 672 |
| 2022-12-27 | $9.50 | $9.50 | $9.10 | $9.29 | $9.29 | 1,344 |
| 2022-12-23 | $9.52 | $9.52 | $9.35 | $9.50 | $9.50 | 1,231 |
| 2022-12-22 | $9.36 | $9.36 | $9.25 | $9.26 | $9.26 | 4,084 |
| 2022-12-21 | $9.28 | $9.28 | $9.17 | $9.17 | $9.17 | 2,916 |
| 2022-12-20 | $9.51 | $9.67 | $9.47 | $9.67 | $9.67 | 2,490 |
| 2022-12-19 | $9.62 | $9.62 | $9.01 | $9.32 | $9.32 | 4,129 |
| 2022-12-16 | $9.51 | $9.70 | $9.47 | $9.60 | $9.60 | 2,365 |
| 2022-12-15 | $9.57 | $9.57 | $9.40 | $9.40 | $9.40 | 3,785 |
| 2022-12-14 | $9.29 | $9.30 | $9.17 | $9.23 | $9.23 | 3,096 |
| 2022-12-13 | $9.30 | $9.30 | $9.18 | $9.18 | $9.18 | 480 |
| 2022-12-12 | $9.02 | $9.18 | $9.02 | $9.11 | $9.11 | 19,285 |
| 2022-12-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 656 |
| 2022-12-08 | $8.75 | $8.75 | $8.71 | $8.71 | $8.71 | 1,068 |
| 2022-12-07 | $8.70 | $8.77 | $8.63 | $8.66 | $8.66 | 1,731 |
| 2022-12-06 | $8.48 | $8.70 | $8.48 | $8.70 | $8.70 | 385 |
| 2022-12-05 | $8.70 | $8.70 | $8.62 | $8.62 | $8.62 | 758 |
| 2022-12-02 | $8.38 | $8.70 | $8.32 | $8.70 | $8.70 | 8,733 |
| 2022-12-01 | $8.50 | $8.51 | $8.33 | $8.49 | $8.49 | 25,405 |
| 2022-11-30 | $8.40 | $8.47 | $8.34 | $8.47 | $8.47 | 1,105 |
| 2022-11-29 | $8.21 | $8.44 | $8.11 | $8.24 | $8.24 | 54,596 |
| 2022-11-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 23 |
| 2022-11-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1 |
| 2022-11-23 | $8.19 | $8.19 | $8.11 | $8.11 | $8.11 | 3,400 |
| 2022-11-22 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 3,464 |
| 2022-11-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 85 |
| 2022-11-18 | $8.25 | $8.48 | $8.25 | $8.48 | $8.48 | 400 |
| 2022-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 34 |
| 2022-11-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 141 |
| 2022-11-15 | $8.24 | $8.47 | $8.24 | $8.47 | $8.47 | 253 |
| 2022-11-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 104 |
| 2022-11-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 575 |
| 2022-11-10 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 811 |
| 2022-11-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 252 |
| 2022-11-08 | $7.24 | $7.34 | $7.24 | $7.34 | $7.34 | 4,067 |
| 2022-11-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2,071 |
| 2022-11-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 363 |
| 2022-11-03 | $6.84 | $6.98 | $6.84 | $6.91 | $6.91 | 2,175 |
| 2022-11-02 | $6.89 | $7.03 | $6.89 | $6.94 | $6.94 | 5,904 |
| 2022-11-01 | $6.88 | $6.99 | $6.87 | $6.87 | $6.87 | 1,841 |
| 2022-10-31 | $6.71 | $6.85 | $6.71 | $6.85 | $6.85 | 6,623 |
| 2022-10-28 | $6.66 | $6.66 | $6.48 | $6.48 | $6.48 | 459 |
| 2022-10-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 224 |
| 2022-10-26 | $6.52 | $6.88 | $6.52 | $6.68 | $6.68 | 688 |
| 2022-10-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 403 |
| 2022-10-24 | $6.52 | $6.58 | $6.49 | $6.51 | $6.51 | 1,688 |
| 2022-10-21 | $6.44 | $6.67 | $6.41 | $6.47 | $6.47 | 5,390 |
| 2022-10-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 303 |
| 2022-10-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 16 |
| 2022-10-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 114 |
| 2022-10-17 | $6.61 | $6.61 | $6.60 | $6.60 | $6.60 | 444 |
| 2022-10-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 111 |
| 2022-10-13 | $5.96 | $6.35 | $5.96 | $6.35 | $6.35 | 2,127 |
| 2022-10-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,177 |
| 2022-10-11 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 109 |
| 2022-10-10 | $6.31 | $6.41 | $6.25 | $6.25 | $6.25 | 9,244 |
| 2022-10-07 | $6.31 | $6.31 | $6.20 | $6.28 | $6.28 | 5,482 |
| 2022-10-06 | $6.30 | $6.33 | $6.30 | $6.33 | $6.33 | 491 |
| 2022-10-05 | $6.62 | $6.62 | $6.20 | $6.20 | $6.20 | 1,610 |
| 2022-10-04 | $6.36 | $6.50 | $6.36 | $6.50 | $6.50 | 438 |
| 2022-10-03 | $6.24 | $6.24 | $6.09 | $6.09 | $6.09 | 537 |
| 2022-09-30 | $6.25 | $6.25 | $6.05 | $6.05 | $6.05 | 404 |
| 2022-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 469 |
| 2022-09-28 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 834 |
| 2022-09-27 | $6.30 | $6.38 | $6.17 | $6.18 | $6.18 | 1,503 |
| 2022-09-26 | $6.57 | $6.57 | $6.34 | $6.34 | $6.34 | 17,501 |
| 2022-09-23 | $6.92 | $6.93 | $6.61 | $6.61 | $6.61 | 3,688 |
| 2022-09-22 | $6.74 | $7.00 | $6.74 | $6.91 | $6.91 | 3,912 |
| 2022-09-21 | $6.73 | $6.73 | $6.66 | $6.66 | $6.66 | 3,584 |
| 2022-09-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,175 |
| 2022-09-19 | $7.02 | $7.03 | $7.02 | $7.03 | $7.03 | 4,316 |
| 2022-09-16 | $6.88 | $7.18 | $6.88 | $7.18 | $7.18 | 3,871 |
| 2022-09-15 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 1,118 |
| 2022-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 70 |
| 2022-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 14 |
| 2022-09-12 | $7.23 | $7.40 | $7.23 | $7.40 | $7.40 | 1,373 |
| 2022-09-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 4 |
| 2022-09-08 | $7.26 | $7.26 | $7.18 | $7.18 | $7.18 | 606 |
| 2022-09-07 | $7.31 | $7.38 | $7.30 | $7.38 | $7.38 | 4,321 |
| 2022-09-06 | $7.55 | $7.55 | $7.54 | $7.54 | $7.54 | 2,112 |
| 2022-09-02 | $7.50 | $7.56 | $7.50 | $7.56 | $7.56 | 850 |
| 2022-09-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 223 |
| 2022-08-31 | $7.81 | $7.81 | $7.79 | $7.79 | $7.79 | 555 |
| 2022-08-30 | $7.76 | $7.78 | $7.76 | $7.78 | $7.78 | 434 |
| 2022-08-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 121 |
| 2022-08-26 | $7.76 | $7.76 | $7.65 | $7.65 | $7.65 | 2,196 |
| 2022-08-25 | $7.73 | $7.73 | $7.60 | $7.73 | $7.73 | 2,834 |
| 2022-08-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 39 |
| 2022-08-23 | $7.60 | $7.60 | $7.51 | $7.51 | $7.51 | 1,020 |
| 2022-08-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 148 |
| 2022-08-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 309 |
| 2022-08-18 | $7.72 | $7.84 | $7.72 | $7.84 | $7.84 | 246 |
| 2022-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 551 |
| 2022-08-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 160 |
| 2022-08-15 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 1,489 |
| 2022-08-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 121 |
| 2022-08-11 | $8.30 | $8.30 | $8.19 | $8.19 | $8.19 | 6,347 |
| 2022-08-10 | $8.11 | $8.29 | $8.06 | $8.14 | $8.14 | 5,532 |
| 2022-08-09 | $8.08 | $8.08 | $7.89 | $7.89 | $7.89 | 2,365 |
| 2022-08-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 103 |
| 2022-08-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 174 |
| 2022-08-04 | $8.22 | $8.22 | $8.03 | $8.03 | $8.03 | 1,643 |
| 2022-08-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 733 |
| 2022-08-02 | $8.37 | $8.37 | $7.88 | $7.88 | $7.88 | 2,293 |
| 2022-08-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 30 |
| 2022-07-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 209 |
| 2022-07-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 64 |
| 2022-07-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 317 |
| 2022-07-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 31 |
| 2022-07-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 302 |
| 2022-07-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 100 |
| 2022-07-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 350 |
| 2022-07-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 289 |
| 2022-07-19 | $7.30 | $7.62 | $7.30 | $7.62 | $7.62 | 588 |
| 2022-07-18 | $7.29 | $7.39 | $7.28 | $7.39 | $7.39 | 4,136 |
| 2022-07-15 | $6.99 | $7.04 | $6.99 | $7.04 | $7.04 | 4,035 |
| 2022-07-14 | $6.85 | $6.86 | $6.85 | $6.86 | $6.86 | 629 |
| 2022-07-13 | $7.20 | $7.20 | $7.09 | $7.19 | $7.19 | 1,346 |
| 2022-07-12 | $7.33 | $7.33 | $7.19 | $7.19 | $7.19 | 2,081 |
| 2022-07-11 | $7.50 | $7.50 | $7.38 | $7.38 | $7.38 | 599 |
| 2022-07-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 524 |
| 2022-07-07 | $7.35 | $7.35 | $7.27 | $7.27 | $7.27 | 329 |
| 2022-07-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 198 |
| 2022-07-05 | $7.22 | $7.49 | $7.22 | $7.49 | $7.49 | 487 |
| 2022-07-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 606 |
| 2022-06-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 352 |
| 2022-06-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 159 |
| 2022-06-28 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 783 |
| 2022-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 349 |
| 2022-06-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 51 |
| 2022-06-23 | $7.70 | $7.76 | $7.70 | $7.76 | $7.76 | 692 |
| 2022-06-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 40 |
| 2022-06-21 | $7.80 | $7.80 | $7.62 | $7.79 | $7.79 | 6,095 |
| 2022-06-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,296 |
| 2022-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,105 |
| 2022-06-15 | $8.22 | $8.31 | $8.22 | $8.31 | $8.31 | 3,462 |
| 2022-06-14 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 952 |
| 2022-06-13 | $8.70 | $8.89 | $8.45 | $8.59 | $8.59 | 2,303 |
| 2022-06-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 155 |
| 2022-06-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 499 |
| 2022-06-08 | $8.98 | $8.98 | $8.91 | $8.91 | $8.91 | 293 |
| 2022-06-07 | $8.39 | $8.52 | $8.39 | $8.52 | $8.52 | 629 |
| 2022-06-06 | $8.91 | $8.92 | $8.90 | $8.92 | $8.92 | 501 |
| 2022-06-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 533 |
| 2022-06-02 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 2,931 |
| 2022-06-01 | $8.16 | $8.30 | $8.16 | $8.19 | $8.19 | 1,182 |
| 2022-05-31 | $7.88 | $7.88 | $7.85 | $7.85 | $7.85 | 3,096 |
| 2022-05-27 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 2,135 |
| 2022-05-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 505 |
| 2022-05-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
| 2022-05-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 241 |
| 2022-05-23 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 236 |
| 2022-05-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 235 |
| 2022-05-19 | $7.67 | $7.85 | $7.67 | $7.85 | $7.85 | 361 |
| 2022-05-18 | $7.56 | $7.66 | $7.50 | $7.66 | $7.66 | 1,077 |
| 2022-05-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 920 |
| 2022-05-16 | $7.33 | $7.33 | $7.23 | $7.23 | $7.23 | 373 |
| 2022-05-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 251 |
| 2022-05-12 | $7.14 | $7.22 | $7.14 | $7.22 | $7.22 | 930 |
| 2022-05-11 | $7.14 | $7.14 | $6.76 | $6.76 | $6.76 | 448 |
| 2022-05-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 233 |
| 2022-05-09 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 187 |
| 2022-05-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 474 |
| 2022-05-05 | $7.20 | $7.20 | $7.12 | $7.12 | $7.12 | 4,773 |
| 2022-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,900 |
| 2022-05-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,930 |
| 2022-05-02 | $7.18 | $7.18 | $6.95 | $7.01 | $7.01 | 1,535 |
| 2022-04-29 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,424 |
| 2022-04-28 | $7.16 | $7.22 | $7.12 | $7.12 | $7.12 | 643 |
| 2022-04-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 112 |
| 2022-04-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,240 |
| 2022-04-25 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 2,240 |
| 2022-04-22 | $7.35 | $7.35 | $7.34 | $7.34 | $7.34 | 474 |
| 2022-04-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 108 |
| 2022-04-20 | $7.44 | $7.53 | $7.40 | $7.45 | $7.45 | 1,637 |
| 2022-04-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 98 |
| 2022-04-18 | $7.23 | $7.55 | $7.19 | $7.19 | $7.19 | 878 |
| 2022-04-14 | $7.31 | $7.38 | $7.31 | $7.38 | $7.38 | 644 |
| 2022-04-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 3 |
| 2022-04-12 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 70 |
| 2022-04-11 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 185 |
| 2022-04-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 95 |
| 2022-04-07 | $6.69 | $6.77 | $6.69 | $6.77 | $6.77 | 1,147 |
| 2022-04-06 | $6.70 | $6.83 | $6.67 | $6.67 | $6.67 | 1,177 |
| 2022-04-05 | $7.26 | $7.26 | $7.08 | $7.08 | $7.08 | 703 |
| 2022-04-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 295 |
| 2022-04-01 | $7.35 | $7.38 | $7.29 | $7.29 | $7.29 | 2,163 |
| 2022-03-31 | $7.47 | $7.47 | $7.43 | $7.43 | $7.43 | 712 |
| 2022-03-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 407 |
| 2022-03-29 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 405 |
| 2022-03-28 | $7.50 | $7.50 | $7.42 | $7.42 | $7.42 | 1,274 |
| 2022-03-25 | $7.55 | $7.60 | $7.44 | $7.49 | $7.49 | 3,989 |
| 2022-03-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 10 |
| 2022-03-23 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 227 |
| 2022-03-22 | $7.44 | $7.44 | $7.31 | $7.31 | $7.31 | 2,720 |
| 2022-03-21 | $7.40 | $7.40 | $7.25 | $7.29 | $7.29 | 3,829 |
| 2022-03-18 | $7.04 | $7.29 | $7.04 | $7.29 | $7.29 | 3,829 |
| 2022-03-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,046 |
| 2022-03-16 | $7.13 | $7.13 | $7.12 | $7.12 | $7.12 | 2,674 |
| 2022-03-15 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 344 |
| 2022-03-14 | $6.80 | $7.09 | $6.80 | $7.09 | $7.09 | 2,491 |
| 2022-03-11 | $7.00 | $7.05 | $6.91 | $6.91 | $6.91 | 1,635 |
| 2022-03-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-03-09 | $6.89 | $7.00 | $6.89 | $6.99 | $6.99 | 5,361 |
| 2022-03-08 | $6.90 | $6.99 | $6.74 | $6.79 | $6.79 | 2,578 |
| 2022-03-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 301 |
| 2022-03-04 | $7.60 | $7.60 | $7.16 | $7.16 | $7.16 | 1,583 |
| 2022-03-03 | $7.49 | $7.61 | $7.49 | $7.51 | $7.51 | 3,043 |
| 2022-03-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 2,202 |
| 2022-03-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 55 |
| 2022-02-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 499 |
| 2022-02-25 | $7.45 | $7.45 | $7.00 | $7.17 | $7.17 | 1,983 |
| 2022-02-24 | $7.17 | $7.17 | $6.88 | $6.88 | $6.88 | 627 |
| 2022-02-23 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 166 |
| 2022-02-22 | $7.19 | $7.30 | $7.19 | $7.30 | $7.30 | 1,453 |
| 2022-02-18 | $7.18 | $7.29 | $7.18 | $7.19 | $7.19 | 584 |
| 2022-02-17 | $7.43 | $7.44 | $7.29 | $7.31 | $7.31 | 4,512 |
| 2022-02-16 | $7.29 | $7.43 | $7.29 | $7.39 | $7.39 | 4,026 |
| 2022-02-15 | $7.51 | $7.55 | $7.50 | $7.50 | $7.50 | 1,096 |
| 2022-02-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 199 |
| 2022-02-11 | $7.72 | $7.76 | $7.61 | $7.61 | $7.61 | 7,324 |
| 2022-02-10 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 4,633 |
| 2022-02-09 | $7.52 | $7.74 | $7.52 | $7.74 | $7.74 | 2,348 |
| 2022-02-08 | $7.69 | $7.95 | $7.69 | $7.95 | $7.95 | 249 |
| 2022-02-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 173 |
| 2022-02-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 480 |
| 2022-02-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 156 |
| 2022-02-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 6 |
| 2022-02-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 15 |
| 2022-01-31 | $7.70 | $7.71 | $7.70 | $7.71 | $7.71 | 540 |
| 2022-01-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-01-27 | $7.84 | $7.84 | $7.49 | $7.49 | $7.49 | 300 |
| 2022-01-26 | $7.82 | $7.89 | $7.80 | $7.89 | $7.89 | 718 |
| 2022-01-25 | $7.91 | $7.91 | $7.81 | $7.81 | $7.81 | 573 |
| 2022-01-24 | $7.70 | $7.71 | $7.70 | $7.71 | $7.71 | 1,386 |
| 2022-01-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 147 |
| 2022-01-20 | $8.01 | $8.05 | $8.00 | $8.00 | $8.00 | 2,071 |
| 2022-01-19 | $7.87 | $8.40 | $7.87 | $8.11 | $8.11 | 852 |
| 2022-01-18 | $7.89 | $8.11 | $7.89 | $8.11 | $8.11 | 852 |
| 2022-01-14 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 486 |
| 2022-01-13 | $8.50 | $8.50 | $8.30 | $8.30 | $8.30 | 706 |
| 2022-01-12 | $8.10 | $8.29 | $8.10 | $8.18 | $8.18 | 9,755 |
| 2022-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 652 |
| 2022-01-10 | $7.77 | $7.77 | $7.57 | $7.64 | $7.64 | 5,638 |
| 2022-01-07 | $7.52 | $7.65 | $7.52 | $7.65 | $7.65 | 5,189 |
| 2022-01-06 | $7.80 | $7.80 | $7.59 | $7.59 | $7.59 | 366 |
| 2022-01-05 | $7.76 | $7.76 | $7.51 | $7.51 | $7.51 | 756 |
| 2022-01-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 187 |
| 2022-01-03 | $7.45 | $7.45 | $7.23 | $7.44 | $7.44 | 965 |
| 2021-12-31 | $7.36 | $7.39 | $7.36 | $7.39 | $7.39 | 5,173 |
| 2021-12-30 | $7.15 | $7.32 | $7.15 | $7.32 | $7.32 | 6,393 |
| 2021-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 114 |
| 2021-12-28 | $7.25 | $7.44 | $7.25 | $7.44 | $7.44 | 1,198 |
| 2021-12-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 291 |
| 2021-12-23 | $7.27 | $7.27 | $6.98 | $6.99 | $6.99 | 6,250 |
| 2021-12-22 | $7.14 | $7.27 | $7.14 | $7.27 | $7.27 | 1,287 |
| 2021-12-21 | $6.91 | $7.27 | $6.91 | $7.21 | $7.21 | 1,724 |
| 2021-12-20 | $7.22 | $7.32 | $7.22 | $7.22 | $7.22 | 1,419 |
| 2021-12-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 251 |
| 2021-12-16 | $7.23 | $7.34 | $7.00 | $7.34 | $7.34 | 963 |
| 2021-12-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 301 |
| 2021-12-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 346 |
| 2021-12-13 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 274 |
| 2021-12-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-12-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 20 |
| 2021-12-08 | $7.14 | $7.14 | $7.10 | $7.10 | $7.10 | 2,055 |
| 2021-12-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 160 |
| 2021-12-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 35 |
| 2021-12-03 | $6.89 | $7.12 | $6.66 | $7.12 | $7.12 | 1,153 |
| 2021-12-02 | $6.88 | $6.94 | $6.80 | $6.94 | $6.94 | 15,825 |
| 2021-12-01 | $6.90 | $6.90 | $6.88 | $6.88 | $6.88 | 616 |
| 2021-11-30 | $6.88 | $6.88 | $6.57 | $6.75 | $6.75 | 1,793 |
| 2021-11-29 | $6.84 | $7.21 | $6.84 | $7.07 | $7.07 | 1,942 |
| 2021-11-26 | $7.35 | $7.35 | $7.06 | $7.06 | $7.06 | 13,364 |
| 2021-11-24 | $7.41 | $7.41 | $7.29 | $7.29 | $7.29 | 451 |
| 2021-11-23 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 119 |
| 2021-11-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 303 |
| 2021-11-19 | $7.52 | $7.52 | $7.30 | $7.35 | $7.35 | 6,806 |
| 2021-11-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,169 |
| 2021-11-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,643 |
| 2021-11-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 116 |
| 2021-11-15 | $7.35 | $7.44 | $7.35 | $7.40 | $7.40 | 1,508 |
| 2021-11-12 | $7.22 | $7.30 | $7.22 | $7.30 | $7.30 | 2,024 |
| 2021-11-11 | $7.45 | $7.45 | $7.17 | $7.21 | $7.21 | 9,016 |
| 2021-11-10 | $7.50 | $7.50 | $7.25 | $7.35 | $7.35 | 2,528 |
| 2021-11-09 | $7.70 | $7.80 | $7.57 | $7.57 | $7.57 | 7,644 |
| 2021-11-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 11,615 |
| 2021-11-05 | $8.23 | $8.23 | $8.20 | $8.20 | $8.20 | 405 |
| 2021-11-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 103 |
| 2021-11-03 | $8.34 | $8.34 | $8.33 | $8.33 | $8.33 | 1,105 |
| 2021-11-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 151 |
| 2021-11-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 151 |
| 2021-10-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 217 |
| 2021-10-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 539 |
| 2021-10-27 | $8.20 | $8.22 | $8.00 | $8.00 | $8.00 | 2,801 |
| 2021-10-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 121 |
| 2021-10-25 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 212 |
| 2021-10-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 208 |
| 2021-10-21 | $8.20 | $8.33 | $8.20 | $8.33 | $8.33 | 3,427 |
| 2021-10-20 | $8.52 | $8.52 | $8.08 | $8.08 | $8.08 | 6,248 |
| 2021-10-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 3,000 |
| 2021-10-18 | $9.45 | $9.60 | $9.45 | $9.56 | $9.56 | 4,527 |
| 2021-10-15 | $9.38 | $9.45 | $9.37 | $9.45 | $9.45 | 2,631 |
| 2021-10-14 | $9.26 | $9.40 | $9.26 | $9.40 | $9.40 | 2,218 |
| 2021-10-13 | $9.13 | $9.25 | $9.12 | $9.25 | $9.25 | 3,990 |
| 2021-10-12 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 2,704 |
| 2021-10-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 379 |
| 2021-10-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 348 |
| 2021-10-07 | $8.91 | $8.92 | $8.90 | $8.90 | $8.90 | 682 |
| 2021-10-06 | $8.82 | $8.86 | $8.82 | $8.86 | $8.86 | 236 |
| 2021-10-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 25 |
| 2021-10-04 | $8.77 | $8.81 | $8.76 | $8.81 | $8.81 | 778 |
| 2021-10-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 367 |
| 2021-09-30 | $9.31 | $9.50 | $9.31 | $9.50 | $9.50 | 335 |
| 2021-09-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 8 |
| 2021-09-28 | $8.95 | $9.20 | $8.95 | $9.08 | $9.08 | 789 |
| 2021-09-27 | $9.49 | $9.49 | $8.98 | $8.98 | $8.98 | 1,803 |
| 2021-09-24 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 30 |
| 2021-09-23 | $9.11 | $9.11 | $8.88 | $9.01 | $9.01 | 1,193 |
| 2021-09-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2021-09-21 | $8.96 | $8.97 | $8.96 | $8.97 | $8.97 | 420 |
| 2021-09-20 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 306 |
| 2021-09-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 150 |
| 2021-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 163 |
| 2021-09-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2021-09-14 | $9.07 | $9.35 | $9.07 | $9.33 | $9.33 | 17,618 |
| 2021-09-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 165 |
| 2021-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 20 |
| 2021-09-09 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 295 |
| 2021-09-08 | $8.95 | $8.95 | $8.82 | $8.85 | $8.85 | 869 |
| 2021-09-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 401 |
| 2021-09-03 | $8.64 | $9.02 | $8.64 | $9.02 | $9.02 | 16,132 |
| 2021-09-02 | $8.76 | $8.76 | $8.44 | $8.45 | $8.45 | 1,003 |
| 2021-09-01 | $8.69 | $8.69 | $8.63 | $8.63 | $8.63 | 728 |
| 2021-08-31 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 1,849 |
| 2021-08-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 732 |
| 2021-08-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 475 |
| 2021-08-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 43 |
| 2021-08-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 15 |
| 2021-08-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 3 |
| 2021-08-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 649 |
| 2021-08-20 | $8.58 | $8.58 | $8.56 | $8.56 | $8.56 | 472 |
| 2021-08-19 | $8.87 | $8.87 | $8.46 | $8.86 | $8.86 | 787 |
| 2021-08-18 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2021-08-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 168 |
| 2021-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 38 |
| 2021-08-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 518 |
| 2021-08-11 | $9.00 | $9.14 | $9.00 | $9.14 | $9.14 | 656 |
| 2021-08-10 | $8.80 | $8.94 | $8.80 | $8.94 | $8.94 | 1,474 |
| 2021-08-09 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 234 |
| 2021-08-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 48 |
| 2021-08-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 775 |
| 2021-08-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 229 |
| 2021-08-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2 |
| 2021-08-02 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 680 |
| 2021-07-30 | $8.40 | $8.40 | $8.39 | $8.40 | $8.40 | 1,983 |
| 2021-07-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 26 |
| 2021-07-28 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 587 |
| 2021-07-27 | $8.16 | $8.52 | $8.15 | $8.52 | $8.52 | 7,315 |
| 2021-07-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 35 |
| 2021-07-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 2,832 |
| 2021-07-22 | $8.15 | $8.24 | $8.15 | $8.15 | $8.15 | 14,459 |
| 2021-07-21 | $8.03 | $8.13 | $8.03 | $8.13 | $8.13 | 459 |
| 2021-07-20 | $7.96 | $7.99 | $7.96 | $7.99 | $7.99 | 550 |
| 2021-07-19 | $8.10 | $8.13 | $7.92 | $7.92 | $7.92 | 4,129 |
| 2021-07-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-07-15 | $8.30 | $8.36 | $8.24 | $8.36 | $8.36 | 702 |
| 2021-07-14 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 4,084 |
| 2021-07-13 | $8.85 | $9.05 | $8.85 | $9.05 | $9.05 | 310 |
| 2021-07-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 110 |
| 2021-07-09 | $8.60 | $8.68 | $8.36 | $8.68 | $8.68 | 2,925 |
| 2021-07-08 | $8.42 | $8.43 | $8.28 | $8.29 | $8.29 | 4,452 |
| 2021-07-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 605 |
| 2021-07-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 202 |
| 2021-07-02 | $8.70 | $8.70 | $8.46 | $8.46 | $8.46 | 1,008 |
| 2021-07-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 952 |
| 2021-06-30 | $8.51 | $8.52 | $8.51 | $8.51 | $8.51 | 1,548 |
| 2021-06-29 | $8.72 | $8.72 | $8.50 | $8.50 | $8.50 | 400 |
| 2021-06-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 132 |
| 2021-06-25 | $8.88 | $8.91 | $8.80 | $8.91 | $8.91 | 838 |
| 2021-06-24 | $8.60 | $8.64 | $8.60 | $8.64 | $8.64 | 1,517 |
| 2021-06-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-06-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 24 |
| 2021-06-21 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 6,156 |
| 2021-06-18 | $8.81 | $8.81 | $8.34 | $8.52 | $8.52 | 999 |
| 2021-06-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 63 |
| 2021-06-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 128 |
| 2021-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,053 |
| 2021-06-14 | $9.25 | $9.25 | $9.09 | $9.09 | $9.09 | 8,645 |
| 2021-06-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 393 |
| 2021-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 88 |
| 2021-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 150 |
| 2021-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 112 |
| 2021-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 33 |
| 2021-06-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 43 |
| 2021-06-03 | $9.76 | $9.83 | $9.76 | $9.79 | $9.79 | 1,208 |
| 2021-06-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,634 |
| 2021-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 306 |
| 2021-05-28 | $9.87 | $9.87 | $9.72 | $9.72 | $9.72 | 348 |
| 2021-05-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 89 |
| 2021-05-26 | $9.54 | $9.70 | $9.54 | $9.57 | $9.57 | 4,455 |
| 2021-05-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 316 |
| 2021-05-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 100 |
| 2021-05-21 | $9.10 | $9.10 | $8.96 | $9.03 | $9.03 | 3,319 |
| 2021-05-20 | $9.10 | $9.10 | $9.00 | $9.07 | $9.07 | 7,133 |
| 2021-05-19 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 262 |
| 2021-05-18 | $9.23 | $9.23 | $9.02 | $9.02 | $9.02 | 785 |
| 2021-05-17 | $9.54 | $9.54 | $9.41 | $9.41 | $9.41 | 650 |
| 2021-05-14 | $9.46 | $9.52 | $9.46 | $9.52 | $9.52 | 11,384 |
| 2021-05-13 | $9.49 | $9.49 | $9.39 | $9.40 | $9.40 | 3,390 |
| 2021-05-12 | $9.50 | $9.53 | $9.43 | $9.45 | $9.45 | 1,333 |
| 2021-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 40 |
| 2021-05-10 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 2,865 |
| 2021-05-07 | $9.90 | $10.07 | $9.83 | $9.83 | $9.83 | 1,037 |
| 2021-05-06 | $9.58 | $9.69 | $9.58 | $9.69 | $9.69 | 1,682 |
| 2021-05-05 | $9.65 | $9.84 | $9.49 | $9.84 | $9.84 | 1,267 |
| 2021-05-04 | $9.45 | $9.57 | $9.45 | $9.57 | $9.57 | 3,989 |
| 2021-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,162 |
| 2021-04-30 | $9.33 | $9.59 | $9.33 | $9.48 | $9.48 | 757 |
| 2021-04-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,166 |
| 2021-04-28 | $9.36 | $9.45 | $9.36 | $9.45 | $9.45 | 1,510 |
| 2021-04-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 118 |
| 2021-04-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,038 |
| 2021-04-23 | $9.23 | $9.27 | $9.23 | $9.27 | $9.27 | 850 |
| 2021-04-22 | $9.20 | $9.27 | $9.03 | $9.03 | $9.03 | 407 |
| 2021-04-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 46 |
| 2021-04-20 | $9.30 | $9.45 | $9.09 | $9.09 | $9.09 | 931 |
| 2021-04-19 | $9.41 | $9.41 | $9.36 | $9.36 | $9.36 | 2,039 |
| 2021-04-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50 |
| 2021-04-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13 |
| 2021-04-14 | $9.76 | $9.99 | $9.73 | $9.99 | $9.99 | 2,363 |
| 2021-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 335 |
| 2021-04-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 115 |
| 2021-04-09 | $9.71 | $9.91 | $9.71 | $9.91 | $9.91 | 356 |
| 2021-04-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 97 |
| 2021-04-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 290 |
| 2021-04-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 313 |
| 2021-04-05 | $9.50 | $9.69 | $9.50 | $9.69 | $9.69 | 2,074 |
| 2021-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 822 |
| 2021-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 122 |
| 2021-03-30 | $10.30 | $10.30 | $9.99 | $9.99 | $9.99 | 3,302 |
| 2021-03-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 568 |
| 2021-03-26 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 258 |
| 2021-03-25 | $9.58 | $10.05 | $9.58 | $10.05 | $10.05 | 3,601 |
| 2021-03-24 | $9.92 | $10.04 | $9.85 | $10.00 | $10.00 | 2,419 |
| 2021-03-23 | $10.56 | $10.56 | $10.05 | $10.05 | $10.05 | 2,098 |
| 2021-03-22 | $10.30 | $10.68 | $10.30 | $10.68 | $10.68 | 1,831 |
| 2021-03-19 | $10.21 | $10.25 | $10.18 | $10.25 | $10.25 | 2,130 |
| 2021-03-18 | $10.18 | $10.18 | $10.06 | $10.06 | $10.06 | 923 |
| 2021-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,041 |
| 2021-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 754 |
| 2021-03-15 | $10.00 | $10.30 | $10.00 | $10.24 | $10.24 | 8,390 |
| 2021-03-12 | $9.76 | $9.99 | $9.76 | $9.99 | $9.99 | 2,306 |
| 2021-03-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 31 |
| 2021-03-10 | $9.49 | $9.50 | $9.47 | $9.50 | $9.50 | 637 |
| 2021-03-09 | $9.41 | $9.48 | $9.41 | $9.48 | $9.48 | 323 |
| 2021-03-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 378 |
| 2021-03-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 574 |
| 2021-03-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 50 |
| 2021-03-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 480 |
| 2021-03-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 309 |
| 2021-03-01 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 49 |
| 2021-02-26 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 489 |
| 2021-02-25 | $9.18 | $9.18 | $8.94 | $8.94 | $8.94 | 1,419 |
| 2021-02-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 101 |
| 2021-02-23 | $8.66 | $8.66 | $8.54 | $8.54 | $8.54 | 2,257 |
| 2021-02-22 | $8.80 | $8.80 | $8.55 | $8.70 | $8.70 | 5,130 |
| 2021-02-19 | $8.94 | $8.94 | $8.93 | $8.93 | $8.93 | 202 |
| 2021-02-18 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 750 |
| 2021-02-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 277 |
| 2021-02-16 | $8.78 | $9.10 | $8.78 | $9.10 | $9.10 | 1,084 |
| 2021-02-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 282 |
| 2021-02-11 | $8.89 | $9.13 | $8.88 | $8.88 | $8.88 | 3,913 |
| 2021-02-10 | $8.88 | $9.02 | $8.63 | $8.63 | $8.63 | 1,689 |
| 2021-02-09 | $9.26 | $9.26 | $8.66 | $9.09 | $9.09 | 1,749 |
| 2021-02-08 | $9.36 | $9.37 | $9.10 | $9.10 | $9.10 | 6,781 |
| 2021-02-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1,041 |
| 2021-02-04 | $8.90 | $9.11 | $8.86 | $9.00 | $9.00 | 1,479 |
| 2021-02-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 69 |
| 2021-02-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 148 |
| 2021-02-01 | $8.63 | $8.74 | $8.63 | $8.74 | $8.74 | 2,506 |
| 2021-01-29 | $8.70 | $8.70 | $8.54 | $8.54 | $8.54 | 1,065 |
| 2021-01-28 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 55 |
| 2021-01-27 | $8.79 | $8.79 | $8.59 | $8.59 | $8.59 | 3,884 |
| 2021-01-26 | $8.99 | $8.99 | $8.80 | $8.80 | $8.80 | 939 |
| 2021-01-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 540 |
| 2021-01-22 | $9.40 | $9.40 | $9.25 | $9.25 | $9.25 | 300 |
| 2021-01-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 556 |
| 2021-01-20 | $9.71 | $9.71 | $9.60 | $9.60 | $9.60 | 348 |
| 2021-01-19 | $9.92 | $9.92 | $9.75 | $9.75 | $9.75 | 1,319 |
| 2021-01-15 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 1,832 |
| 2021-01-14 | $10.07 | $10.08 | $9.91 | $10.08 | $10.08 | 1,214 |
| 2021-01-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 197 |
| 2021-01-12 | $9.63 | $9.87 | $9.63 | $9.80 | $9.80 | 2,954 |
| 2021-01-11 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 1,458 |
| 2021-01-08 | $9.74 | $9.84 | $9.74 | $9.78 | $9.78 | 2,850 |
| 2021-01-07 | $9.65 | $9.69 | $9.63 | $9.69 | $9.69 | 14,722 |
| 2021-01-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1,098 |
| 2021-01-05 | $8.82 | $9.15 | $8.82 | $8.94 | $8.94 | 1,503 |
| 2021-01-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 536 |
| 2020-12-31 | $9.04 | $9.04 | $8.89 | $8.98 | $8.98 | 3,037 |
| 2020-12-30 | $8.89 | $8.96 | $8.89 | $8.96 | $8.96 | 25,634 |
| 2020-12-29 | $8.72 | $9.00 | $8.72 | $8.85 | $8.85 | 3,068 |
| 2020-12-28 | $9.04 | $9.04 | $8.61 | $8.61 | $8.61 | 2,929 |
| 2020-12-24 | $8.10 | $8.18 | $8.10 | $8.18 | $8.18 | 9,196 |
| 2020-12-23 | $8.25 | $8.25 | $8.02 | $8.08 | $8.08 | 7,492 |
| 2020-12-22 | $8.05 | $8.20 | $8.05 | $8.20 | $8.20 | 1,239 |
| 2020-12-21 | $8.00 | $8.05 | $7.82 | $8.01 | $8.01 | 1,390 |
| 2020-12-18 | $8.11 | $8.11 | $7.98 | $8.00 | $8.00 | 4,628 |
| 2020-12-17 | $8.01 | $8.01 | $7.72 | $7.90 | $7.90 | 1,249 |
| 2020-12-16 | $8.00 | $8.20 | $7.91 | $8.12 | $8.12 | 2,756 |
| 2020-12-15 | $8.17 | $8.35 | $7.96 | $8.15 | $8.15 | 16,250 |
| 2020-12-14 | $7.45 | $7.70 | $7.45 | $7.65 | $7.65 | 19,471 |
| 2020-12-11 | $6.83 | $6.83 | $6.81 | $6.81 | $6.81 | 358 |
| 2020-12-10 | $6.59 | $6.75 | $6.59 | $6.70 | $6.70 | 2,001 |
| 2020-12-09 | $6.50 | $6.57 | $6.43 | $6.43 | $6.43 | 11,959 |
| 2020-12-08 | $6.26 | $6.26 | $6.06 | $6.16 | $6.16 | 1,007 |
| 2020-12-07 | $6.06 | $6.11 | $5.96 | $5.96 | $5.96 | 592 |
| 2020-12-04 | $6.20 | $6.20 | $6.02 | $6.19 | $6.19 | 2,744 |
| 2020-12-03 | $5.90 | $6.10 | $5.90 | $6.10 | $6.10 | 2,214 |
| 2020-12-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 19 |
| 2020-12-01 | $5.73 | $5.96 | $5.73 | $5.88 | $5.88 | 8,260 |
| 2020-11-30 | $5.89 | $5.89 | $5.66 | $5.66 | $5.66 | 44,518 |
| 2020-11-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 61 |
| 2020-11-25 | $6.00 | $6.16 | $6.00 | $6.16 | $6.16 | 1,890 |
| 2020-11-24 | $5.98 | $6.35 | $5.98 | $6.22 | $6.22 | 7,294 |
| 2020-11-23 | $6.22 | $6.42 | $6.22 | $6.38 | $6.38 | 1,136 |
| 2020-11-20 | $6.05 | $6.13 | $6.05 | $6.05 | $6.05 | 4,692 |
| 2020-11-19 | $6.00 | $6.00 | $5.93 | $5.93 | $5.93 | 902 |
| 2020-11-18 | $6.15 | $6.21 | $6.15 | $6.15 | $6.15 | 8,374 |
| 2020-11-17 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 1,754 |
| 2020-11-16 | $6.14 | $6.14 | $5.96 | $6.00 | $6.00 | 4,205 |
| 2020-11-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,102 |
| 2020-11-12 | $5.97 | $6.13 | $5.89 | $5.97 | $5.97 | 2,328 |
| 2020-11-11 | $6.15 | $6.15 | $6.14 | $6.15 | $6.15 | 6,450 |
| 2020-11-10 | $5.92 | $6.14 | $5.92 | $6.00 | $6.00 | 13,043 |
| 2020-11-09 | $5.52 | $5.66 | $5.47 | $5.58 | $5.58 | 8,020 |
| 2020-11-06 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 1,258 |
| 2020-11-05 | $5.08 | $5.21 | $4.95 | $5.21 | $5.21 | 2,044 |
| 2020-11-04 | $5.25 | $5.34 | $5.18 | $5.21 | $5.21 | 11,949 |
| 2020-11-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 142 |
| 2020-11-02 | $5.09 | $5.09 | $4.91 | $5.07 | $5.07 | 1,206 |
| 2020-10-30 | $4.85 | $4.90 | $4.75 | $4.80 | $4.80 | 14,593 |
| 2020-10-29 | $4.93 | $4.98 | $4.92 | $4.95 | $4.95 | 2,988 |
| 2020-10-28 | $4.90 | $5.00 | $4.73 | $4.75 | $4.75 | 7,291 |
| 2020-10-27 | $5.00 | $5.11 | $5.00 | $5.00 | $5.00 | 12,456 |
| 2020-10-26 | $5.17 | $5.22 | $5.09 | $5.09 | $5.09 | 5,535 |
| 2020-10-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 441 |
| 2020-10-22 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 18,030 |
| 2020-10-21 | $5.27 | $5.27 | $4.92 | $5.03 | $5.03 | 4,498 |
| 2020-10-20 | $5.04 | $5.07 | $4.90 | $4.90 | $4.90 | 5,091 |
| 2020-10-19 | $4.98 | $5.12 | $4.98 | $5.03 | $5.03 | 3,235 |
| 2020-10-16 | $4.93 | $5.00 | $4.90 | $4.96 | $4.96 | 24,787 |
| 2020-10-15 | $5.09 | $5.09 | $4.95 | $4.95 | $4.95 | 6,539 |
| 2020-10-14 | $5.20 | $5.22 | $4.94 | $5.09 | $5.09 | 6,595 |
| 2020-10-13 | $5.22 | $5.27 | $5.21 | $5.21 | $5.21 | 1,701 |
| 2020-10-12 | $5.30 | $5.30 | $5.22 | $5.22 | $5.22 | 2,719 |
| 2020-10-09 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 842 |
| 2020-10-08 | $5.30 | $5.47 | $5.30 | $5.47 | $5.47 | 2,987 |
| 2020-10-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 454 |
| 2020-10-06 | $5.54 | $5.54 | $5.39 | $5.39 | $5.39 | 1,018 |
| 2020-10-05 | $5.41 | $5.50 | $5.30 | $5.30 | $5.30 | 784 |
| 2020-10-02 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 3,292 |
| 2020-10-01 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 893 |
| 2020-09-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,310 |
| 2020-09-29 | $5.48 | $5.56 | $5.48 | $5.56 | $5.56 | 824 |
| 2020-09-28 | $5.60 | $5.65 | $5.57 | $5.57 | $5.57 | 5,775 |
| 2020-09-25 | $5.50 | $5.59 | $5.30 | $5.59 | $5.59 | 1,732 |
| 2020-09-24 | $5.60 | $5.66 | $5.53 | $5.66 | $5.66 | 13,205 |
| 2020-09-23 | $5.68 | $5.72 | $5.68 | $5.72 | $5.72 | 405 |
| 2020-09-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 492 |
| 2020-09-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 603 |
| 2020-09-18 | $5.67 | $5.97 | $5.67 | $5.97 | $5.97 | 835 |
| 2020-09-17 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 5,676 |
| 2020-09-16 | $6.01 | $6.01 | $5.89 | $5.89 | $5.89 | 447 |
| 2020-09-15 | $6.24 | $6.24 | $6.01 | $6.01 | $6.01 | 4,240 |
| 2020-09-14 | $6.12 | $6.12 | $6.01 | $6.02 | $6.02 | 1,068 |
| 2020-09-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 195 |
| 2020-09-10 | $5.75 | $5.85 | $5.75 | $5.85 | $5.85 | 953 |
| 2020-09-09 | $5.58 | $5.75 | $5.58 | $5.75 | $5.75 | 818 |
| 2020-09-08 | $5.60 | $5.60 | $5.55 | $5.55 | $5.55 | 310 |
| 2020-09-04 | $5.35 | $5.75 | $5.35 | $5.75 | $5.75 | 2,318 |
| 2020-09-03 | $5.60 | $5.60 | $5.35 | $5.35 | $5.35 | 1,331 |
| 2020-09-02 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 516 |
| 2020-09-01 | $5.80 | $5.80 | $5.49 | $5.49 | $5.49 | 4,624 |
| 2020-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 194 |
| 2020-08-28 | $5.41 | $5.62 | $5.41 | $5.45 | $5.45 | 2,416 |
| 2020-08-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 932 |
| 2020-08-26 | $5.64 | $5.64 | $5.51 | $5.51 | $5.51 | 958 |
| 2020-08-25 | $5.55 | $5.85 | $5.55 | $5.76 | $5.76 | 3,386 |
| 2020-08-24 | $5.70 | $5.70 | $5.31 | $5.31 | $5.31 | 13,068 |
| 2020-08-21 | $5.57 | $5.68 | $5.53 | $5.68 | $5.68 | 4,171 |
| 2020-08-20 | $5.60 | $5.60 | $5.44 | $5.60 | $5.60 | 5,825 |
| 2020-08-19 | $5.60 | $5.60 | $5.55 | $5.55 | $5.55 | 368 |
| 2020-08-18 | $5.65 | $5.76 | $5.65 | $5.76 | $5.76 | 1,556 |
| 2020-08-17 | $5.70 | $5.70 | $5.54 | $5.54 | $5.54 | 1,200 |
| 2020-08-14 | $5.69 | $5.85 | $5.56 | $5.85 | $5.85 | 5,218 |
| 2020-08-13 | $6.03 | $6.03 | $5.89 | $5.89 | $5.89 | 5,328 |
| 2020-08-12 | $5.89 | $6.14 | $5.89 | $6.14 | $6.14 | 3,168 |
| 2020-08-11 | $5.70 | $5.91 | $5.70 | $5.85 | $5.85 | 18,784 |
| 2020-08-10 | $5.50 | $5.61 | $5.48 | $5.61 | $5.61 | 2,886 |
| 2020-08-07 | $5.45 | $5.53 | $5.41 | $5.41 | $5.41 | 2,408 |
| 2020-08-06 | $5.55 | $5.55 | $5.42 | $5.54 | $5.54 | 3,658 |
| 2020-08-05 | $5.72 | $5.97 | $5.72 | $5.81 | $5.81 | 2,368 |
| 2020-08-04 | $5.87 | $5.87 | $5.80 | $5.80 | $5.80 | 5,267 |
| 2020-08-03 | $5.75 | $5.75 | $5.48 | $5.54 | $5.54 | 3,867 |
| 2020-07-31 | $5.60 | $5.60 | $5.29 | $5.45 | $5.45 | 10,932 |
| 2020-07-30 | $5.70 | $5.81 | $5.70 | $5.81 | $5.81 | 884 |
| 2020-07-29 | $5.71 | $5.90 | $5.71 | $5.85 | $5.85 | 3,492 |
| 2020-07-28 | $6.00 | $6.10 | $5.99 | $6.02 | $6.02 | 2,416 |
| 2020-07-27 | $5.94 | $6.20 | $5.94 | $6.07 | $6.07 | 3,885 |
| 2020-07-24 | $6.20 | $6.20 | $5.87 | $5.87 | $5.87 | 17,557 |
| 2020-07-23 | $6.35 | $6.35 | $6.06 | $6.06 | $6.06 | 1,348 |
| 2020-07-22 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 326 |
| 2020-07-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,169 |
| 2020-07-20 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 1,970 |
| 2020-07-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,100 |
| 2020-07-16 | $6.55 | $6.55 | $6.10 | $6.29 | $6.29 | 2,200 |
| 2020-07-15 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 340 |
| 2020-07-14 | $5.85 | $5.97 | $5.73 | $5.97 | $5.97 | 1,700 |
| 2020-07-13 | $5.82 | $5.83 | $5.66 | $5.66 | $5.66 | 1,200 |
| 2020-07-10 | $5.70 | $5.77 | $5.66 | $5.66 | $5.66 | 10,900 |
| 2020-07-09 | $5.76 | $5.80 | $5.75 | $5.76 | $5.76 | 920 |
| 2020-07-08 | $5.81 | $5.89 | $5.79 | $5.89 | $5.89 | 4,100 |
| 2020-07-07 | $5.80 | $5.86 | $5.80 | $5.86 | $5.86 | 5,700 |
| 2020-07-06 | $6.00 | $6.17 | $5.96 | $6.17 | $6.17 | 5,100 |
| 2020-07-02 | $5.83 | $5.95 | $5.83 | $5.95 | $5.95 | 1,200 |
| 2020-07-01 | $5.76 | $5.76 | $5.69 | $5.69 | $5.69 | 2,300 |
| 2020-06-30 | $5.77 | $5.86 | $5.70 | $5.86 | $5.86 | 1,200 |
| 2020-06-29 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 1,899 |
| 2020-06-26 | $5.81 | $5.81 | $5.68 | $5.68 | $5.68 | 1,599 |
| 2020-06-25 | $5.94 | $5.94 | $5.72 | $5.72 | $5.72 | 16,981 |
| 2020-06-24 | $6.10 | $6.10 | $6.03 | $6.03 | $6.03 | 326 |
| 2020-06-23 | $6.60 | $6.60 | $6.33 | $6.33 | $6.33 | 2,580 |
| 2020-06-22 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 926 |
| 2020-06-19 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 530 |
| 2020-06-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 10,834 |
| 2020-06-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 363 |
| 2020-06-16 | $6.58 | $6.99 | $6.58 | $6.59 | $6.59 | 1,615 |
| 2020-06-15 | $6.53 | $6.53 | $6.06 | $6.26 | $6.26 | 1,686 |
| 2020-06-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10,024 |
| 2020-06-11 | $6.98 | $6.98 | $6.61 | $6.61 | $6.61 | 1,011 |
| 2020-06-10 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 2,239 |
| 2020-06-09 | $7.13 | $7.13 | $7.05 | $7.05 | $7.05 | 600 |
| 2020-06-08 | $7.18 | $7.25 | $7.17 | $7.17 | $7.17 | 3,103 |
| 2020-06-05 | $6.62 | $7.07 | $6.62 | $7.07 | $7.07 | 3,153 |
| 2020-06-04 | $6.56 | $6.64 | $6.49 | $6.62 | $6.62 | 1,642 |
| 2020-06-03 | $6.73 | $6.73 | $6.59 | $6.73 | $6.73 | 3,657 |
| 2020-06-02 | $6.45 | $6.45 | $6.31 | $6.44 | $6.44 | 6,712 |
| 2020-06-01 | $6.35 | $6.36 | $6.26 | $6.35 | $6.35 | 2,032 |
| 2020-05-29 | $6.30 | $6.35 | $6.21 | $6.35 | $6.35 | 4,215 |
| 2020-05-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 213 |
| 2020-05-27 | $6.43 | $6.54 | $6.43 | $6.52 | $6.52 | 4,356 |
| 2020-05-26 | $6.10 | $6.28 | $6.10 | $6.28 | $6.28 | 13,675 |
| 2020-05-22 | $5.78 | $5.87 | $5.78 | $5.87 | $5.87 | 25,865 |
| 2020-05-21 | $5.86 | $6.01 | $5.86 | $6.00 | $6.00 | 15,881 |
| 2020-05-20 | $6.19 | $6.19 | $5.93 | $6.01 | $6.01 | 38,155 |
| 2020-05-19 | $5.79 | $5.91 | $5.79 | $5.82 | $5.82 | 15,028 |
| 2020-05-18 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 3,479 |
| 2020-05-15 | $5.75 | $5.75 | $5.65 | $5.66 | $5.66 | 15,794 |
| 2020-05-14 | $5.80 | $5.80 | $5.51 | $5.57 | $5.57 | 14,823 |
| 2020-05-13 | $5.88 | $5.92 | $5.81 | $5.92 | $5.92 | 1,883 |
| 2020-05-12 | $5.96 | $5.96 | $5.87 | $5.95 | $5.95 | 4,136 |
| 2020-05-11 | $6.00 | $6.41 | $6.00 | $6.21 | $6.21 | 32,901 |
| 2020-05-08 | $6.14 | $6.14 | $5.82 | $5.82 | $5.82 | 3,070 |
| 2020-05-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 289 |
| 2020-05-06 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 1,577 |
| 2020-05-05 | $6.09 | $6.09 | $5.92 | $6.00 | $6.00 | 5,526 |
| 2020-05-04 | $6.20 | $6.20 | $5.87 | $5.87 | $5.87 | 560 |
| 2020-05-01 | $5.92 | $5.98 | $5.79 | $5.79 | $5.79 | 3,186 |
| 2020-04-30 | $6.19 | $6.25 | $6.10 | $6.25 | $6.25 | 2,788 |
| 2020-04-29 | $6.05 | $6.18 | $6.01 | $6.17 | $6.17 | 4,535 |
| 2020-04-28 | $6.00 | $6.10 | $5.92 | $6.09 | $6.09 | 5,240 |
| 2020-04-27 | $5.68 | $5.83 | $5.68 | $5.83 | $5.83 | 4,203 |
| 2020-04-24 | $5.56 | $5.65 | $5.56 | $5.65 | $5.65 | 29,195 |
| 2020-04-23 | $5.37 | $5.77 | $5.37 | $5.76 | $5.76 | 896 |
| 2020-04-22 | $5.57 | $5.57 | $5.39 | $5.57 | $5.57 | 2,358 |
| 2020-04-21 | $5.42 | $5.57 | $5.28 | $5.28 | $5.28 | 4,434 |
| 2020-04-20 | $5.55 | $5.55 | $5.33 | $5.45 | $5.45 | 6,720 |
| 2020-04-17 | $5.54 | $5.55 | $5.41 | $5.55 | $5.55 | 3,344 |
| 2020-04-16 | $5.40 | $5.47 | $5.22 | $5.22 | $5.22 | 4,737 |
| 2020-04-15 | $5.55 | $5.55 | $5.39 | $5.41 | $5.41 | 7,099 |
| 2020-04-14 | $5.96 | $5.96 | $5.44 | $5.44 | $5.44 | 1,411 |
| 2020-04-13 | $5.38 | $5.58 | $5.38 | $5.48 | $5.48 | 4,986 |
| 2020-04-09 | $5.69 | $5.69 | $5.46 | $5.46 | $5.46 | 10,131 |
| 2020-04-08 | $5.70 | $5.70 | $5.12 | $5.24 | $5.24 | 3,581 |
| 2020-04-07 | $5.75 | $5.75 | $5.36 | $5.57 | $5.57 | 3,505 |
| 2020-04-06 | $5.25 | $5.41 | $5.25 | $5.41 | $5.41 | 3,208 |
| 2020-04-03 | $5.08 | $5.18 | $4.91 | $4.91 | $4.91 | 4,447 |
| 2020-04-02 | $5.22 | $5.22 | $5.09 | $5.09 | $5.09 | 3,192 |
| 2020-04-01 | $5.50 | $5.50 | $5.38 | $5.38 | $5.38 | 2,363 |
| 2020-03-31 | $5.83 | $6.00 | $5.83 | $6.00 | $6.00 | 454 |
| 2020-03-30 | $6.10 | $6.10 | $5.84 | $6.00 | $6.00 | 3,555 |
| 2020-03-27 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 2,139 |
| 2020-03-26 | $5.77 | $6.37 | $5.77 | $6.17 | $6.17 | 1,965 |
| 2020-03-25 | $6.00 | $6.79 | $6.00 | $6.23 | $6.23 | 8,293 |
| 2020-03-24 | $5.93 | $5.93 | $5.76 | $5.85 | $5.85 | 1,488 |
| 2020-03-23 | $5.23 | $5.23 | $5.14 | $5.14 | $5.14 | 358 |
| 2020-03-20 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 2,763 |
| 2020-03-19 | $5.31 | $5.71 | $5.11 | $5.11 | $5.11 | 2,456 |
| 2020-03-18 | $5.50 | $5.59 | $5.19 | $5.19 | $5.19 | 7,729 |
| 2020-03-17 | $5.44 | $5.44 | $5.30 | $5.30 | $5.30 | 2,913 |
| 2020-03-16 | $5.15 | $5.39 | $5.08 | $5.08 | $5.08 | 11,947 |
| 2020-03-13 | $5.65 | $5.65 | $5.24 | $5.65 | $5.65 | 4,820 |
| 2020-03-12 | $5.89 | $5.89 | $5.48 | $5.50 | $5.50 | 3,054 |
| 2020-03-11 | $6.27 | $6.33 | $6.19 | $6.19 | $6.19 | 9,514 |
| 2020-03-10 | $6.19 | $6.32 | $6.19 | $6.32 | $6.32 | 1,666 |
| 2020-03-09 | $6.09 | $6.39 | $6.09 | $6.14 | $6.14 | 4,924 |
| 2020-03-06 | $6.77 | $6.90 | $6.76 | $6.87 | $6.87 | 8,193 |
| 2020-03-05 | $6.98 | $6.98 | $6.85 | $6.85 | $6.85 | 3,100 |
| 2020-03-04 | $7.20 | $7.23 | $7.14 | $7.23 | $7.23 | 3,006 |
| 2020-03-03 | $7.27 | $7.27 | $6.95 | $7.10 | $7.10 | 3,583 |
| 2020-03-02 | $7.21 | $7.46 | $7.21 | $7.21 | $7.21 | 1,200 |
| 2020-02-28 | $7.10 | $7.18 | $6.94 | $7.18 | $7.18 | 1,612 |
| 2020-02-27 | $7.24 | $7.32 | $7.11 | $7.11 | $7.11 | 4,830 |
| 2020-02-26 | $7.57 | $7.57 | $7.51 | $7.57 | $7.57 | 958 |
| 2020-02-25 | $7.59 | $7.67 | $7.39 | $7.39 | $7.39 | 2,712 |
| 2020-02-24 | $7.50 | $7.72 | $7.50 | $7.51 | $7.51 | 3,606 |
| 2020-02-21 | $7.69 | $7.81 | $7.69 | $7.79 | $7.79 | 7,210 |
| 2020-02-20 | $7.93 | $7.93 | $7.82 | $7.82 | $7.82 | 1,911 |
| 2020-02-19 | $7.94 | $7.94 | $7.84 | $7.84 | $7.84 | 1,398 |
| 2020-02-18 | $8.11 | $8.15 | $8.02 | $8.02 | $8.02 | 8,107 |
| 2020-02-14 | $8.11 | $8.12 | $7.95 | $8.12 | $8.12 | 832 |
| 2020-02-13 | $8.18 | $8.18 | $8.03 | $8.03 | $8.03 | 453 |
| 2020-02-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 119 |
| 2020-02-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 298 |
| 2020-02-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 145 |
| 2020-02-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 6,756 |
| 2020-02-06 | $8.49 | $8.49 | $8.39 | $8.42 | $8.42 | 11,344 |
| 2020-02-05 | $7.98 | $8.13 | $7.98 | $8.13 | $8.13 | 835 |
| 2020-02-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 266 |
| 2020-02-03 | $7.81 | $7.81 | $7.80 | $7.80 | $7.80 | 956 |
| 2020-01-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 201 |
| 2020-01-30 | $8.02 | $8.20 | $8.00 | $8.20 | $8.20 | 7,024 |
| 2020-01-29 | $8.36 | $8.36 | $8.12 | $8.12 | $8.12 | 1,714 |
| 2020-01-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 445 |
| 2020-01-27 | $8.16 | $8.16 | $8.04 | $8.04 | $8.04 | 797 |
| 2020-01-24 | $8.31 | $8.35 | $8.31 | $8.35 | $8.35 | 645 |
| 2020-01-23 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 1,821 |
| 2020-01-22 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 48 |
| 2020-01-21 | $8.64 | $8.64 | $8.51 | $8.51 | $8.51 | 494 |
| 2020-01-17 | $8.67 | $8.72 | $8.60 | $8.60 | $8.60 | 985 |
| 2020-01-16 | $8.53 | $8.63 | $8.43 | $8.48 | $8.48 | 13,603 |
| 2020-01-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 313 |
| 2020-01-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 137 |
| 2020-01-13 | $8.56 | $8.68 | $8.56 | $8.57 | $8.57 | 1,250 |
| 2020-01-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 102 |
| 2020-01-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,122 |
| 2020-01-08 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 1,293 |
| 2020-01-07 | $8.95 | $8.95 | $8.65 | $8.65 | $8.65 | 926 |
| 2020-01-06 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 2,589 |
| 2020-01-03 | $8.61 | $8.79 | $8.61 | $8.70 | $8.70 | 1,043 |
| 2020-01-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 83 |
| 2019-12-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 146 |
| 2019-12-30 | $8.84 | $8.84 | $8.60 | $8.65 | $8.65 | 1,919 |
| 2019-12-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 105 |
| 2019-12-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 123 |
| 2019-12-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 96 |
| 2019-12-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 136 |
| 2019-12-20 | $9.08 | $9.25 | $9.08 | $9.12 | $9.12 | 1,499 |
| 2019-12-19 | $9.10 | $9.10 | $8.92 | $8.95 | $8.95 | 567 |
| 2019-12-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 176 |
| 2019-12-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 105 |
| 2019-12-16 | $9.45 | $9.45 | $9.23 | $9.23 | $9.23 | 913 |
| 2019-12-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 464 |
| 2019-12-12 | $8.92 | $9.06 | $8.92 | $9.06 | $9.06 | 136,986 |
| 2019-12-11 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 1,577 |
| 2019-12-10 | $9.05 | $9.13 | $9.03 | $9.03 | $9.03 | 1,638 |
| 2019-12-09 | $9.33 | $9.51 | $9.23 | $9.23 | $9.23 | 1,454 |
| 2019-12-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 162 |
| 2019-12-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 221 |
| 2019-12-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 576 |
| 2019-12-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 363 |
| 2019-12-02 | $8.81 | $9.04 | $8.81 | $8.81 | $8.81 | 580 |
| 2019-11-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 318 |
| 2019-11-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 7 |
| 2019-11-26 | $9.14 | $9.31 | $9.14 | $9.15 | $9.15 | 4,310 |
| 2019-11-25 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 432 |
| 2019-11-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 152 |
| 2019-11-21 | $8.73 | $9.15 | $8.73 | $9.15 | $9.15 | 1,197 |
| 2019-11-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2 |
| 2019-11-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 98 |
| 2019-11-18 | $9.33 | $9.34 | $9.20 | $9.20 | $9.20 | 952 |
| 2019-11-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 41 |
| 2019-11-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 2 |
| 2019-11-13 | $9.30 | $9.44 | $9.30 | $9.44 | $9.44 | 536 |
| 2019-11-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 28 |
| 2019-11-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2019-11-08 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 116 |
| 2019-11-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 32 |
| 2019-11-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2019-11-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 740 |
| 2019-11-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 172 |
| 2019-11-01 | $9.44 | $9.44 | $9.36 | $9.36 | $9.36 | 130,222 |
| 2019-10-31 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 165 |
| 2019-10-30 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 940 |
| 2019-10-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 480 |
| 2019-10-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 25 |
| 2019-10-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2019-10-24 | $9.45 | $9.54 | $9.45 | $9.53 | $9.53 | 8,605 |
| 2019-10-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 95 |
| 2019-10-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,003 |
| 2019-10-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 34 |
| 2019-10-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 425 |
| 2019-10-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 221 |
| 2019-10-16 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 14 |
| 2019-10-15 | $9.14 | $9.22 | $9.14 | $9.22 | $9.22 | 5,341 |
| 2019-10-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 401 |
| 2019-10-11 | $9.14 | $9.14 | $9.13 | $9.14 | $9.14 | 1,534 |
| 2019-10-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 63 |
| 2019-10-09 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 1,031 |
| 2019-10-08 | $8.84 | $8.95 | $8.84 | $8.95 | $8.95 | 1,549 |
| 2019-10-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 1,630 |
| 2019-10-04 | $8.70 | $8.84 | $8.70 | $8.84 | $8.84 | 1,884 |
| 2019-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 601 |
| 2019-10-02 | $8.56 | $8.68 | $8.56 | $8.62 | $8.62 | 8,607 |
| 2019-10-01 | $8.64 | $8.79 | $8.64 | $8.79 | $8.79 | 926 |
| 2019-09-30 | $8.84 | $8.84 | $8.70 | $8.70 | $8.70 | 1,424 |
| 2019-09-27 | $8.78 | $8.95 | $8.78 | $8.78 | $8.78 | 1,000 |
| 2019-09-26 | $9.04 | $9.13 | $8.95 | $9.13 | $9.13 | 2,403 |
| 2019-09-25 | $9.05 | $9.13 | $9.05 | $9.13 | $9.13 | 900 |
| 2019-09-24 | $8.62 | $8.73 | $8.62 | $8.73 | $8.73 | 773 |
| 2019-09-23 | $8.51 | $8.67 | $8.51 | $8.65 | $8.65 | 1,823 |
| 2019-09-20 | $8.53 | $8.70 | $8.53 | $8.70 | $8.70 | 870 |
| 2019-09-19 | $8.61 | $8.65 | $8.52 | $8.52 | $8.52 | 2,079 |
| 2019-09-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 200 |
| 2019-09-17 | $8.89 | $8.92 | $8.89 | $8.92 | $8.92 | 4,598 |
| 2019-09-16 | $8.90 | $8.90 | $8.89 | $8.89 | $8.89 | 774 |
| 2019-09-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 266 |
| 2019-09-12 | $8.92 | $8.92 | $8.59 | $8.59 | $8.59 | 1,943 |
| 2019-09-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6 |
| 2019-09-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-09-09 | $8.00 | $8.12 | $8.00 | $8.00 | $8.00 | 1,016 |
| 2019-09-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,001 |
| 2019-09-05 | $7.95 | $7.95 | $7.78 | $7.78 | $7.78 | 6,834 |
| 2019-09-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 204 |
| 2019-09-03 | $7.81 | $7.81 | $7.70 | $7.70 | $7.70 | 428 |
| 2019-08-30 | $7.70 | $7.88 | $7.70 | $7.75 | $7.75 | 2,156 |
| 2019-08-29 | $7.71 | $7.74 | $7.70 | $7.70 | $7.70 | 2,235 |
| 2019-08-28 | $7.55 | $7.66 | $7.55 | $7.66 | $7.66 | 5,314 |
| 2019-08-27 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 178 |
| 2019-08-26 | $7.62 | $7.76 | $7.62 | $7.76 | $7.76 | 1,438 |
| 2019-08-23 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 75 |
| 2019-08-22 | $7.67 | $7.68 | $7.56 | $7.56 | $7.56 | 1,986 |
| 2019-08-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 837 |
| 2019-08-20 | $7.55 | $7.67 | $7.55 | $7.67 | $7.67 | 914 |
| 2019-08-19 | $7.50 | $7.62 | $7.50 | $7.62 | $7.62 | 1,186 |
| 2019-08-16 | $7.67 | $7.67 | $7.51 | $7.51 | $7.51 | 949 |
| 2019-08-15 | $7.39 | $7.55 | $7.39 | $7.55 | $7.55 | 5,762 |
| 2019-08-14 | $7.57 | $7.59 | $7.44 | $7.44 | $7.44 | 3,068 |
| 2019-08-13 | $7.77 | $7.77 | $7.62 | $7.62 | $7.62 | 3,150 |
| 2019-08-12 | $8.04 | $8.04 | $7.66 | $7.66 | $7.66 | 4,422 |
| 2019-08-09 | $7.79 | $7.79 | $7.69 | $7.69 | $7.69 | 7,920 |
| 2019-08-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 299 |
| 2019-08-07 | $7.84 | $8.18 | $7.84 | $7.95 | $7.95 | 4,304 |
| 2019-08-06 | $7.74 | $7.93 | $7.74 | $7.90 | $7.90 | 6,704 |
| 2019-08-05 | $7.82 | $7.94 | $7.75 | $7.75 | $7.75 | 4,194 |
| 2019-08-02 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 3,113 |
| 2019-08-01 | $8.47 | $8.47 | $8.23 | $8.23 | $8.23 | 2,681 |
| 2019-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 95 |
| 2019-07-30 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 571 |
| 2019-07-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 434 |
| 2019-07-26 | $9.54 | $9.80 | $9.54 | $9.80 | $9.80 | 2,253 |
| 2019-07-25 | $9.96 | $9.96 | $9.61 | $9.61 | $9.61 | 1,136 |
| 2019-07-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 899 |
| 2019-07-23 | $9.55 | $9.60 | $9.48 | $9.50 | $9.50 | 8,129 |
| 2019-07-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 223 |
| 2019-07-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2019-07-18 | $9.22 | $9.28 | $9.17 | $9.18 | $9.18 | 2,121 |
| 2019-07-17 | $9.52 | $9.52 | $9.26 | $9.26 | $9.26 | 3,940 |
| 2019-07-16 | $9.51 | $9.51 | $9.18 | $9.18 | $9.18 | 3,591 |
| 2019-07-15 | $9.38 | $9.58 | $9.38 | $9.58 | $9.58 | 521 |
| 2019-07-12 | $9.17 | $9.38 | $9.17 | $9.28 | $9.28 | 6,450 |
| 2019-07-11 | $9.23 | $9.46 | $9.23 | $9.46 | $9.46 | 592 |
| 2019-07-10 | $9.49 | $9.49 | $9.19 | $9.19 | $9.19 | 12,710 |
| 2019-07-09 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 10 |
| 2019-07-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 121 |
| 2019-07-05 | $9.25 | $9.46 | $9.25 | $9.46 | $9.46 | 1,154 |
| 2019-07-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 147 |
| 2019-07-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 272 |
| 2019-07-01 | $9.45 | $9.52 | $9.45 | $9.45 | $9.45 | 3,281 |
| 2019-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 97 |
| 2019-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 7 |
| 2019-06-26 | $9.18 | $9.31 | $9.18 | $9.30 | $9.30 | 861 |
| 2019-06-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 277 |
| 2019-06-24 | $9.37 | $9.37 | $9.28 | $9.28 | $9.28 | 1,000 |
| 2019-06-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2019-06-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,100 |
| 2019-06-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 207 |
| 2019-06-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 629 |
| 2019-06-17 | $9.22 | $9.25 | $9.21 | $9.21 | $9.21 | 731 |
| 2019-06-14 | $9.08 | $9.09 | $8.97 | $9.07 | $9.07 | 1,800 |
| 2019-06-13 | $8.99 | $9.05 | $8.95 | $9.00 | $9.00 | 1,808 |
| 2019-06-12 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 38,910 |
| 2019-06-11 | $9.18 | $9.18 | $9.15 | $9.15 | $9.15 | 2,597 |
| 2019-06-10 | $8.94 | $9.06 | $8.94 | $9.06 | $9.06 | 3,061 |
| 2019-06-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 294 |
| 2019-06-06 | $8.92 | $9.06 | $8.92 | $9.06 | $9.06 | 566 |
| 2019-06-05 | $9.17 | $9.17 | $9.06 | $9.06 | $9.06 | 1,758 |
| 2019-06-04 | $8.89 | $9.02 | $8.89 | $8.89 | $8.89 | 784 |
| 2019-06-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 560 |
| 2019-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,447 |
| 2019-05-30 | $8.93 | $9.14 | $8.93 | $9.14 | $9.14 | 2,458 |
| 2019-05-29 | $8.86 | $8.97 | $8.85 | $8.85 | $8.85 | 1,202 |
| 2019-05-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 2,578 |
| 2019-05-24 | $8.92 | $9.17 | $8.90 | $9.17 | $9.17 | 3,804 |
| 2019-05-23 | $8.85 | $8.85 | $8.78 | $8.85 | $8.85 | 3,316 |
| 2019-05-22 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 2,209 |
| 2019-05-21 | $9.00 | $9.05 | $8.92 | $9.00 | $9.00 | 2,246 |
| 2019-05-20 | $8.96 | $9.03 | $8.96 | $9.03 | $9.03 | 1,282 |
| 2019-05-17 | $9.08 | $9.08 | $8.80 | $8.80 | $8.80 | 639 |
| 2019-05-16 | $8.89 | $8.89 | $8.86 | $8.86 | $8.86 | 2,101 |
| 2019-05-15 | $8.90 | $8.92 | $8.81 | $8.92 | $8.92 | 2,759 |
| 2019-05-14 | $8.69 | $8.96 | $8.69 | $8.96 | $8.96 | 2,237 |
| 2019-05-13 | $8.81 | $8.81 | $8.63 | $8.63 | $8.63 | 2,903 |
| 2019-05-10 | $8.93 | $8.93 | $8.87 | $8.87 | $8.87 | 788 |
| 2019-05-09 | $9.07 | $9.07 | $8.87 | $8.87 | $8.87 | 1,200 |
| 2019-05-08 | $9.21 | $9.21 | $9.15 | $9.15 | $9.15 | 3,846 |
| 2019-05-07 | $9.40 | $9.48 | $9.19 | $9.19 | $9.19 | 1,278 |
| 2019-05-06 | $9.20 | $9.38 | $9.01 | $9.24 | $9.24 | 824 |
| 2019-05-03 | $9.17 | $9.30 | $9.09 | $9.15 | $9.15 | 2,122 |
| 2019-05-02 | $9.21 | $9.21 | $9.11 | $9.11 | $9.11 | 2,722 |
| 2019-05-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 287 |
| 2019-04-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 280 |
| 2019-04-29 | $9.24 | $9.25 | $9.24 | $9.25 | $9.25 | 1,166 |
| 2019-04-26 | $9.08 | $9.48 | $9.05 | $9.05 | $9.05 | 1,286 |
| 2019-04-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 329 |
| 2019-04-24 | $9.74 | $9.74 | $9.49 | $9.49 | $9.49 | 1,111 |
| 2019-04-23 | $9.80 | $9.80 | $9.51 | $9.80 | $9.80 | 2,191 |
| 2019-04-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,375 |
| 2019-04-18 | $9.77 | $9.77 | $9.58 | $9.69 | $9.69 | 48,694 |
| 2019-04-17 | $10.04 | $10.04 | $9.90 | $9.90 | $9.90 | 374 |
| 2019-04-16 | $9.72 | $9.83 | $9.72 | $9.83 | $9.83 | 619 |
| 2019-04-15 | $10.06 | $10.06 | $9.78 | $9.87 | $9.87 | 755 |
| 2019-04-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 595 |
| 2019-04-11 | $9.55 | $9.93 | $9.55 | $9.93 | $9.93 | 404 |
| 2019-04-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,519 |
| 2019-04-09 | $10.05 | $10.05 | $9.80 | $9.80 | $9.80 | 6,722 |
| 2019-04-08 | $10.10 | $10.10 | $9.83 | $9.83 | $9.83 | 1,835 |
| 2019-04-05 | $10.18 | $10.25 | $10.10 | $10.10 | $10.10 | 3,409 |
| 2019-04-04 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 3,706 |
| 2019-04-03 | $10.57 | $10.57 | $10.17 | $10.23 | $10.23 | 5,386 |
| 2019-04-02 | $10.04 | $10.12 | $10.03 | $10.12 | $10.12 | 11,226 |
| 2019-04-01 | $9.89 | $10.04 | $9.89 | $9.99 | $9.99 | 17,852 |
| 2019-03-29 | $9.92 | $9.94 | $9.68 | $9.79 | $9.79 | 16,405 |
| 2019-03-28 | $9.69 | $9.70 | $9.54 | $9.70 | $9.70 | 2,116 |
| 2019-03-27 | $9.62 | $9.95 | $9.62 | $9.80 | $9.80 | 17,552 |
| 2019-03-26 | $9.68 | $9.88 | $9.68 | $9.72 | $9.72 | 7,559 |
| 2019-03-25 | $9.66 | $9.66 | $9.48 | $9.55 | $9.55 | 4,932 |
| 2019-03-22 | $9.58 | $9.80 | $9.58 | $9.65 | $9.65 | 2,219 |
| 2019-03-21 | $9.58 | $9.70 | $9.57 | $9.61 | $9.61 | 4,112 |
| 2019-03-20 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 537 |
| 2019-03-19 | $10.00 | $10.00 | $9.64 | $9.64 | $9.64 | 5,491 |
| 2019-03-18 | $9.79 | $9.79 | $9.49 | $9.49 | $9.49 | 807 |
| 2019-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 255 |
| 2019-03-14 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 419 |
| 2019-03-13 | $9.59 | $9.59 | $9.52 | $9.52 | $9.52 | 500 |
| 2019-03-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 50 |
| 2019-03-11 | $9.70 | $9.87 | $9.56 | $9.56 | $9.56 | 1,447 |
| 2019-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 227 |
| 2019-03-07 | $10.09 | $10.09 | $9.75 | $9.75 | $9.75 | 1,622 |
| 2019-03-06 | $9.93 | $10.10 | $9.93 | $10.06 | $10.06 | 9,603 |
| 2019-03-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 196 |
| 2019-03-04 | $10.52 | $10.52 | $10.26 | $10.26 | $10.26 | 2,229 |
| 2019-03-01 | $10.09 | $10.26 | $10.09 | $10.26 | $10.26 | 279 |
| 2019-02-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 405 |
| 2019-02-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 239 |
| 2019-02-26 | $10.35 | $10.52 | $10.35 | $10.52 | $10.52 | 2,595 |
| 2019-02-25 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 3,401 |
| 2019-02-22 | $10.09 | $10.31 | $10.09 | $10.31 | $10.31 | 5,331 |
| 2019-02-21 | $10.07 | $10.14 | $10.04 | $10.14 | $10.14 | 1,480 |
| 2019-02-20 | $10.08 | $10.33 | $10.08 | $10.33 | $10.33 | 308 |
| 2019-02-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 508 |
| 2019-02-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 42 |
| 2019-02-14 | $9.99 | $10.14 | $9.99 | $10.14 | $10.14 | 678 |
| 2019-02-13 | $10.35 | $10.35 | $9.99 | $9.99 | $9.99 | 469 |
| 2019-02-12 | $9.84 | $10.18 | $9.84 | $10.08 | $10.08 | 1,143 |
| 2019-02-11 | $9.63 | $9.75 | $9.63 | $9.70 | $9.70 | 2,982 |
| 2019-02-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 519 |
| 2019-02-07 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 3,624 |
| 2019-02-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 191 |
| 2019-02-05 | $10.00 | $10.41 | $10.00 | $10.41 | $10.41 | 925 |
| 2019-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 271 |
| 2019-02-01 | $9.75 | $9.75 | $9.68 | $9.68 | $9.68 | 2,828 |
| 2019-01-31 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 430 |
| 2019-01-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2019-01-29 | $9.72 | $9.77 | $9.51 | $9.77 | $9.77 | 652 |
| 2019-01-28 | $9.64 | $9.68 | $9.61 | $9.68 | $9.68 | 5,505 |
| 2019-01-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 33 |
| 2019-01-24 | $9.40 | $9.44 | $9.40 | $9.44 | $9.44 | 455 |
| 2019-01-23 | $9.25 | $9.68 | $9.25 | $9.68 | $9.68 | 594 |
| 2019-01-22 | $9.52 | $9.53 | $9.52 | $9.53 | $9.53 | 385 |
| 2019-01-18 | $9.49 | $9.52 | $9.47 | $9.52 | $9.52 | 11,664 |
| 2019-01-17 | $9.04 | $9.26 | $9.04 | $9.26 | $9.26 | 1,883 |
| 2019-01-16 | $9.53 | $9.59 | $9.35 | $9.35 | $9.35 | 3,022 |
| 2019-01-15 | $9.19 | $9.43 | $9.19 | $9.41 | $9.41 | 10,807 |
| 2019-01-14 | $8.96 | $9.33 | $8.96 | $9.33 | $9.33 | 1,097 |
| 2019-01-11 | $9.20 | $9.23 | $9.04 | $9.23 | $9.23 | 1,961 |
| 2019-01-10 | $9.20 | $9.20 | $8.94 | $9.07 | $9.07 | 734 |
| 2019-01-09 | $8.92 | $9.09 | $8.92 | $9.09 | $9.09 | 1,348 |
| 2019-01-08 | $8.70 | $9.01 | $8.70 | $8.77 | $8.77 | 12,498 |
| 2019-01-07 | $8.88 | $8.88 | $8.84 | $8.84 | $8.84 | 1,426 |
| 2019-01-04 | $8.54 | $8.74 | $8.39 | $8.74 | $8.74 | 2,381 |
| 2019-01-03 | $8.42 | $8.48 | $8.31 | $8.38 | $8.38 | 6,324 |
| 2019-01-02 | $8.28 | $8.53 | $8.28 | $8.28 | $8.28 | 1,527 |
| 2018-12-31 | $8.53 | $8.60 | $8.41 | $8.51 | $8.51 | 48,039 |
| 2018-12-28 | $8.55 | $8.60 | $8.31 | $8.41 | $8.41 | 4,603 |
| 2018-12-27 | $8.32 | $8.32 | $8.10 | $8.30 | $8.30 | 19,110 |
| 2018-12-26 | $7.94 | $8.31 | $7.94 | $8.00 | $8.00 | 3,204 |
| 2018-12-24 | $8.30 | $8.30 | $8.02 | $8.08 | $8.08 | 1,127 |
| 2018-12-21 | $8.46 | $8.46 | $8.16 | $8.16 | $8.16 | 5,910 |
| 2018-12-20 | $8.55 | $8.86 | $8.55 | $8.86 | $8.86 | 3,979 |
| 2018-12-19 | $9.06 | $9.06 | $8.58 | $8.74 | $8.74 | 4,797 |
| 2018-12-18 | $8.83 | $9.02 | $8.79 | $8.87 | $8.87 | 21,653 |
| 2018-12-17 | $8.63 | $8.90 | $8.55 | $8.57 | $8.57 | 6,196 |
| 2018-12-14 | $8.78 | $8.84 | $8.71 | $8.75 | $8.75 | 3,306 |
| 2018-12-13 | $8.98 | $9.08 | $8.87 | $8.87 | $8.87 | 1,401 |
| 2018-12-12 | $9.00 | $9.00 | $8.70 | $8.70 | $8.70 | 523 |
| 2018-12-11 | $8.86 | $8.96 | $8.74 | $8.74 | $8.74 | 2,022 |
| 2018-12-10 | $8.95 | $8.99 | $8.84 | $8.99 | $8.99 | 5,484 |
| 2018-12-07 | $8.95 | $8.95 | $8.83 | $8.83 | $8.83 | 1,742 |
| 2018-12-06 | $9.08 | $9.15 | $8.97 | $9.15 | $9.15 | 5,111 |
| 2018-12-04 | $9.53 | $9.53 | $9.17 | $9.22 | $9.22 | 6,286 |
| 2018-12-03 | $9.53 | $9.53 | $9.37 | $9.37 | $9.37 | 493 |
| 2018-11-30 | $9.12 | $9.48 | $9.12 | $9.12 | $9.12 | 1,550 |
| 2018-11-29 | $9.26 | $9.37 | $9.26 | $9.37 | $9.37 | 1,344 |
| 2018-11-28 | $9.51 | $9.51 | $9.27 | $9.27 | $9.27 | 2,261 |
| 2018-11-27 | $9.31 | $9.36 | $9.28 | $9.28 | $9.28 | 2,213 |
| 2018-11-26 | $9.40 | $9.40 | $9.21 | $9.21 | $9.21 | 520 |
| 2018-11-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 475 |
| 2018-11-21 | $9.27 | $9.47 | $9.01 | $9.32 | $9.32 | 3,885 |
| 2018-11-20 | $9.41 | $9.41 | $9.01 | $9.22 | $9.22 | 2,836 |
| 2018-11-19 | $9.08 | $9.32 | $9.08 | $9.08 | $9.08 | 3,795 |
| 2018-11-16 | $9.20 | $9.25 | $9.13 | $9.13 | $9.13 | 1,807 |
| 2018-11-15 | $9.40 | $9.40 | $9.12 | $9.26 | $9.26 | 2,364 |
| 2018-11-14 | $9.20 | $9.38 | $9.19 | $9.38 | $9.38 | 1,355 |
| 2018-11-13 | $9.11 | $9.31 | $9.11 | $9.11 | $9.11 | 1,673 |
| 2018-11-12 | $9.42 | $9.42 | $9.21 | $9.30 | $9.30 | 1,856 |
| 2018-11-09 | $9.45 | $9.51 | $9.37 | $9.37 | $9.37 | 2,998 |
| 2018-11-08 | $9.45 | $9.55 | $9.45 | $9.45 | $9.45 | 1,714 |
| 2018-11-07 | $9.46 | $9.73 | $9.46 | $9.61 | $9.61 | 3,633 |
| 2018-11-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,148 |
| 2018-11-05 | $9.77 | $9.77 | $9.50 | $9.50 | $9.50 | 497 |
| 2018-11-02 | $9.45 | $9.48 | $9.36 | $9.48 | $9.48 | 3,908 |
| 2018-11-01 | $9.30 | $9.49 | $9.30 | $9.45 | $9.45 | 3,774 |
| 2018-10-31 | $9.37 | $9.46 | $9.27 | $9.37 | $9.37 | 2,386 |
| 2018-10-30 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 2,896 |
| 2018-10-29 | $9.44 | $9.50 | $9.29 | $9.40 | $9.40 | 5,413 |
| 2018-10-26 | $9.57 | $9.78 | $9.50 | $9.50 | $9.50 | 1,335 |
| 2018-10-25 | $9.55 | $9.55 | $9.36 | $9.36 | $9.36 | 2,609 |
| 2018-10-24 | $9.72 | $9.72 | $9.42 | $9.42 | $9.42 | 1,095 |
| 2018-10-23 | $9.69 | $9.98 | $9.69 | $9.98 | $9.98 | 5,841 |
| 2018-10-22 | $10.33 | $10.33 | $10.11 | $10.11 | $10.11 | 1,366 |
| 2018-10-19 | $10.88 | $10.88 | $10.47 | $10.47 | $10.47 | 2,588 |
| 2018-10-18 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 129 |
| 2018-10-17 | $11.37 | $11.37 | $11.17 | $11.17 | $11.17 | 649 |
| 2018-10-16 | $11.08 | $11.31 | $11.08 | $11.30 | $11.30 | 2,971 |
| 2018-10-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 124 |
| 2018-10-12 | $11.36 | $11.36 | $10.80 | $10.83 | $10.83 | 2,209 |
| 2018-10-11 | $11.26 | $11.26 | $10.99 | $11.07 | $11.07 | 2,200 |
| 2018-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 140 |
| 2018-10-09 | $11.21 | $11.60 | $11.21 | $11.60 | $11.60 | 2,548 |
| 2018-10-08 | $11.29 | $11.35 | $11.29 | $11.35 | $11.35 | 7,545 |
| 2018-10-05 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 15,519 |
| 2018-10-04 | $11.52 | $11.52 | $11.37 | $11.37 | $11.37 | 585 |
| 2018-10-03 | $11.23 | $11.56 | $11.23 | $11.38 | $11.38 | 4,199 |
| 2018-10-02 | $11.15 | $11.24 | $11.15 | $11.24 | $11.24 | 407 |
| 2018-10-01 | $11.35 | $11.35 | $11.19 | $11.19 | $11.19 | 593 |
| 2018-09-28 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 153 |
| 2018-09-27 | $11.15 | $11.38 | $11.15 | $11.38 | $11.38 | 6,488 |
| 2018-09-26 | $11.78 | $11.78 | $11.61 | $11.61 | $11.61 | 2,062 |
| 2018-09-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 226 |
| 2018-09-24 | $11.39 | $11.60 | $11.39 | $11.60 | $11.60 | 2,988 |
| 2018-09-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 610 |
| 2018-09-20 | $11.29 | $11.70 | $11.29 | $11.70 | $11.70 | 3,200 |
| 2018-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 44 |
| 2018-09-18 | $11.10 | $11.10 | $10.89 | $11.10 | $11.10 | 4,137 |
| 2018-09-17 | $10.90 | $10.90 | $10.83 | $10.83 | $10.83 | 647 |
| 2018-09-14 | $10.60 | $10.75 | $10.60 | $10.72 | $10.72 | 1,300 |
| 2018-09-13 | $10.44 | $10.60 | $10.44 | $10.60 | $10.60 | 2,305 |
| 2018-09-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 169 |
| 2018-09-11 | $10.50 | $10.50 | $10.39 | $10.42 | $10.42 | 1,896 |
| 2018-09-10 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 854 |
| 2018-09-07 | $10.52 | $10.59 | $10.42 | $10.59 | $10.59 | 15,661 |
| 2018-09-06 | $10.52 | $10.64 | $10.52 | $10.52 | $10.52 | 33,451 |
| 2018-09-05 | $10.75 | $10.75 | $10.52 | $10.53 | $10.53 | 2,858 |
| 2018-09-04 | $10.78 | $10.78 | $10.58 | $10.58 | $10.58 | 2,638 |
| 2018-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 471 |
| 2018-08-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 242 |
| 2018-08-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2018-08-28 | $11.15 | $11.15 | $10.94 | $10.99 | $10.99 | 546 |
| 2018-08-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 693 |
| 2018-08-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 225 |
| 2018-08-23 | $11.15 | $11.38 | $11.15 | $11.38 | $11.38 | 562 |
| 2018-08-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 439 |
| 2018-08-21 | $11.11 | $11.14 | $11.01 | $11.12 | $11.12 | 26,044 |
| 2018-08-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 874 |
| 2018-08-17 | $11.05 | $11.22 | $11.05 | $11.22 | $11.22 | 468 |
| 2018-08-16 | $10.85 | $11.10 | $10.85 | $11.10 | $11.10 | 696 |
| 2018-08-15 | $10.77 | $10.81 | $10.77 | $10.81 | $10.81 | 1,097 |
| 2018-08-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 428 |
| 2018-08-13 | $11.30 | $11.30 | $11.18 | $11.29 | $11.29 | 2,334 |
| 2018-08-10 | $11.18 | $11.30 | $11.18 | $11.30 | $11.30 | 2,681 |
| 2018-08-09 | $11.60 | $11.60 | $11.39 | $11.39 | $11.39 | 599 |
| 2018-08-08 | $11.26 | $11.50 | $11.26 | $11.50 | $11.50 | 967 |
| 2018-08-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 519 |
| 2018-08-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 56 |
| 2018-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 739 |
| 2018-08-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 170 |
| 2018-08-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 38 |
| 2018-07-31 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 2,600 |
| 2018-07-30 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 2,803 |
| 2018-07-27 | $11.94 | $11.94 | $11.88 | $11.88 | $11.88 | 1,365 |
| 2018-07-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 252 |
| 2018-07-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 400 |
| 2018-07-24 | $11.58 | $11.70 | $11.58 | $11.70 | $11.70 | 1,028 |
| 2018-07-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 46 |
| 2018-07-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 29 |
| 2018-07-19 | $11.73 | $11.78 | $11.40 | $11.78 | $11.78 | 1,023 |
| 2018-07-18 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 392 |
| 2018-07-17 | $11.20 | $11.59 | $11.20 | $11.39 | $11.39 | 1,648 |
| 2018-07-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,543 |
| 2018-07-13 | $11.42 | $11.42 | $11.40 | $11.40 | $11.40 | 568 |
| 2018-07-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 679 |
| 2018-07-11 | $11.47 | $11.47 | $11.29 | $11.29 | $11.29 | 1,598 |
| 2018-07-10 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 462 |
| 2018-07-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 476 |
| 2018-07-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 732 |
| 2018-07-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 163 |
| 2018-07-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 16 |
| 2018-07-02 | $11.51 | $11.65 | $11.51 | $11.65 | $11.65 | 2,760 |
| 2018-06-29 | $12.00 | $12.00 | $11.57 | $11.57 | $11.57 | 653 |
| 2018-06-28 | $11.42 | $11.68 | $11.42 | $11.68 | $11.68 | 823 |
| 2018-06-27 | $11.77 | $11.79 | $11.47 | $11.79 | $11.79 | 2,488 |
| 2018-06-26 | $12.02 | $12.02 | $11.83 | $11.83 | $11.83 | 420 |
| 2018-06-25 | $11.80 | $11.85 | $11.79 | $11.85 | $11.85 | 855 |
| 2018-06-22 | $11.81 | $12.03 | $11.81 | $12.03 | $12.03 | 684 |
| 2018-06-21 | $11.86 | $12.07 | $11.86 | $12.07 | $12.07 | 813 |
| 2018-06-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 638 |
| 2018-06-19 | $12.06 | $12.08 | $11.84 | $11.84 | $11.84 | 858 |
| 2018-06-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 647 |
| 2018-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 167 |
| 2018-06-14 | $12.41 | $12.41 | $12.40 | $12.40 | $12.40 | 280 |
| 2018-06-13 | $12.38 | $12.47 | $12.21 | $12.33 | $12.33 | 1,417 |
| 2018-06-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 440 |
| 2018-06-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 111 |
| 2018-06-08 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 177 |
| 2018-06-07 | $12.77 | $12.89 | $12.77 | $12.89 | $12.89 | 203 |
| 2018-06-06 | $12.66 | $12.75 | $12.62 | $12.75 | $12.75 | 1,971 |
| 2018-06-05 | $12.72 | $12.72 | $12.27 | $12.27 | $12.27 | 1,258 |
| 2018-06-04 | $12.60 | $12.72 | $12.60 | $12.69 | $12.69 | 39,190 |
| 2018-06-01 | $12.03 | $12.30 | $12.03 | $12.23 | $12.23 | 9,388 |
| 2018-05-31 | $12.20 | $12.21 | $12.03 | $12.03 | $12.03 | 6,687 |
| 2018-05-30 | $11.75 | $12.14 | $11.75 | $12.00 | $12.00 | 17,191 |
| 2018-05-29 | $12.00 | $12.27 | $12.00 | $12.08 | $12.08 | 3,565 |
| 2018-05-25 | $12.57 | $12.57 | $12.35 | $12.35 | $12.35 | 1,116 |
| 2018-05-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 505 |
| 2018-05-23 | $13.29 | $13.29 | $12.95 | $12.95 | $12.95 | 1,150 |
| 2018-05-22 | $13.30 | $13.47 | $13.29 | $13.46 | $13.46 | 2,539 |
| 2018-05-21 | $13.15 | $13.30 | $13.15 | $13.30 | $13.30 | 1,420 |
| 2018-05-18 | $13.11 | $13.11 | $12.67 | $12.67 | $12.67 | 2,375 |
| 2018-05-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 7,939 |
| 2018-05-16 | $12.69 | $12.75 | $12.69 | $12.75 | $12.75 | 12,840 |
| 2018-05-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 328 |
| 2018-05-14 | $12.89 | $12.89 | $12.87 | $12.87 | $12.87 | 2,546 |
| 2018-05-11 | $12.64 | $13.12 | $12.64 | $12.66 | $12.66 | 3,329 |
| 2018-05-10 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 313 |
| 2018-05-09 | $12.66 | $12.71 | $12.66 | $12.71 | $12.71 | 469 |
| 2018-05-08 | $12.84 | $13.05 | $12.63 | $13.05 | $13.05 | 2,236 |
| 2018-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 31 |
| 2018-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 86 |
| 2018-05-03 | $12.89 | $13.10 | $12.89 | $13.00 | $13.00 | 692 |
| 2018-05-02 | $13.15 | $13.15 | $12.70 | $12.70 | $12.70 | 1,640 |
| 2018-05-01 | $13.16 | $13.16 | $12.76 | $12.76 | $12.76 | 908 |
| 2018-04-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 38 |
| 2018-04-27 | $13.45 | $13.49 | $13.39 | $13.49 | $13.49 | 1,694 |
| 2018-04-26 | $13.46 | $14.09 | $13.46 | $14.09 | $14.09 | 1,944 |
| 2018-04-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 375 |
| 2018-04-24 | $13.36 | $13.62 | $13.36 | $13.36 | $13.36 | 1,073 |
| 2018-04-23 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 465 |
| 2018-04-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 198 |
| 2018-04-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 280 |
| 2018-04-18 | $12.58 | $13.00 | $12.58 | $13.00 | $13.00 | 420 |
| 2018-04-17 | $12.40 | $12.68 | $12.40 | $12.68 | $12.68 | 5,732 |
| 2018-04-16 | $12.96 | $12.96 | $12.49 | $12.49 | $12.49 | 586 |
| 2018-04-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 632 |
| 2018-04-12 | $12.18 | $12.39 | $12.18 | $12.39 | $12.39 | 2,199 |
| 2018-04-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 292 |
| 2018-04-10 | $12.52 | $12.63 | $12.52 | $12.61 | $12.61 | 1,344 |
| 2018-04-09 | $12.45 | $12.47 | $12.45 | $12.47 | $12.47 | 555 |
| 2018-04-06 | $12.36 | $12.45 | $12.25 | $12.45 | $12.45 | 2,262 |
| 2018-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,883 |
| 2018-04-04 | $12.74 | $12.74 | $12.29 | $12.53 | $12.53 | 1,554 |
| 2018-04-03 | $12.63 | $12.99 | $12.63 | $12.99 | $12.99 | 1,000 |
| 2018-04-02 | $12.71 | $12.81 | $12.65 | $12.81 | $12.81 | 1,387 |
| 2018-03-29 | $12.95 | $12.98 | $12.80 | $12.98 | $12.98 | 6,835 |
| 2018-03-28 | $12.49 | $12.63 | $12.49 | $12.63 | $12.63 | 850 |
| 2018-03-27 | $12.68 | $12.68 | $12.50 | $12.50 | $12.50 | 3,394 |
| 2018-03-26 | $12.50 | $12.50 | $12.49 | $12.49 | $12.49 | 838 |
| 2018-03-23 | $12.60 | $12.60 | $12.44 | $12.51 | $12.51 | 1,907 |
| 2018-03-22 | $12.98 | $13.08 | $12.98 | $13.08 | $13.08 | 861 |
| 2018-03-21 | $13.20 | $13.34 | $12.92 | $13.13 | $13.13 | 727 |
| 2018-03-20 | $13.11 | $13.13 | $12.95 | $13.13 | $13.13 | 2,587 |
| 2018-03-19 | $13.34 | $13.34 | $13.00 | $13.10 | $13.10 | 2,105 |
| 2018-03-16 | $13.40 | $13.53 | $13.40 | $13.53 | $13.53 | 1,424 |
| 2018-03-15 | $13.39 | $13.51 | $13.37 | $13.37 | $13.37 | 1,499 |
| 2018-03-14 | $13.50 | $13.60 | $13.45 | $13.60 | $13.60 | 2,413 |
| 2018-03-13 | $13.59 | $13.59 | $13.23 | $13.23 | $13.23 | 1,965 |
| 2018-03-12 | $13.18 | $13.18 | $13.00 | $13.01 | $13.01 | 6,199 |
| 2018-03-09 | $12.83 | $13.03 | $12.83 | $12.99 | $12.99 | 6,163 |
| 2018-03-08 | $12.68 | $12.91 | $12.68 | $12.91 | $12.91 | 459 |
| 2018-03-07 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 567 |
| 2018-03-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 329 |
| 2018-03-05 | $13.66 | $13.70 | $13.26 | $13.70 | $13.70 | 4,235 |
| 2018-03-02 | $13.71 | $13.82 | $13.59 | $13.82 | $13.82 | 87,046 |
| 2018-03-01 | $13.78 | $13.85 | $13.67 | $13.74 | $13.74 | 131,148 |
| 2018-02-28 | $14.98 | $14.98 | $14.50 | $14.65 | $14.65 | 3,583 |
| 2018-02-27 | $14.99 | $15.13 | $14.89 | $15.11 | $15.11 | 4,759 |
| 2018-02-26 | $14.93 | $15.09 | $14.93 | $15.09 | $15.09 | 1,668 |
| 2018-02-23 | $15.03 | $15.27 | $15.03 | $15.24 | $15.24 | 2,433 |
| 2018-02-22 | $15.00 | $15.12 | $14.98 | $15.03 | $15.03 | 9,173 |
| 2018-02-21 | $15.20 | $15.20 | $15.05 | $15.19 | $15.19 | 4,426 |
| 2018-02-20 | $15.02 | $15.14 | $14.99 | $15.05 | $15.05 | 1,957 |
| 2018-02-16 | $14.73 | $15.18 | $14.73 | $15.18 | $15.18 | 1,434 |
| 2018-02-15 | $15.19 | $15.19 | $14.78 | $14.98 | $14.98 | 4,796 |
| 2018-02-14 | $14.81 | $15.20 | $14.81 | $15.13 | $15.13 | 3,701 |
| 2018-02-13 | $15.12 | $15.12 | $14.86 | $14.89 | $14.89 | 8,254 |
| 2018-02-12 | $15.77 | $15.77 | $14.81 | $15.53 | $15.53 | 2,334 |
| 2018-02-09 | $15.14 | $15.37 | $15.02 | $15.36 | $15.36 | 12,155 |
| 2018-02-08 | $15.25 | $15.63 | $14.97 | $15.63 | $15.63 | 8,059 |
| 2018-02-07 | $15.50 | $15.72 | $15.50 | $15.64 | $15.64 | 11,037 |
| 2018-02-06 | $15.28 | $15.73 | $15.25 | $15.73 | $15.73 | 9,182 |
| 2018-02-05 | $15.91 | $15.91 | $15.27 | $15.43 | $15.43 | 7,107 |
| 2018-02-02 | $16.41 | $16.41 | $16.10 | $16.24 | $16.24 | 4,664 |
| 2018-02-01 | $16.64 | $16.96 | $16.64 | $16.77 | $16.77 | 1,315 |
| 2018-01-31 | $16.75 | $16.75 | $16.30 | $16.36 | $16.36 | 6,390 |
| 2018-01-30 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 226 |
| 2018-01-29 | $16.59 | $16.63 | $16.59 | $16.63 | $16.63 | 2,031 |
| 2018-01-26 | $16.92 | $16.92 | $16.57 | $16.57 | $16.57 | 4,940 |
| 2018-01-25 | $16.64 | $16.64 | $16.53 | $16.60 | $16.60 | 4,675 |
| 2018-01-24 | $16.50 | $16.53 | $16.27 | $16.53 | $16.53 | 3,800 |
| 2018-01-23 | $16.10 | $16.25 | $16.10 | $16.22 | $16.22 | 5,372 |
| 2018-01-22 | $16.39 | $16.39 | $15.98 | $16.21 | $16.21 | 4,258 |
| 2018-01-19 | $15.80 | $16.79 | $15.80 | $16.40 | $16.40 | 34,597 |
| 2018-01-18 | $15.74 | $15.74 | $15.39 | $15.39 | $15.39 | 1,024 |
| 2018-01-17 | $15.68 | $15.77 | $15.59 | $15.77 | $15.77 | 2,404 |
| 2018-01-16 | $15.66 | $15.66 | $15.34 | $15.34 | $15.34 | 2,710 |
| 2018-01-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 462 |
| 2018-01-11 | $15.07 | $15.15 | $15.07 | $15.15 | $15.15 | 1,556 |
| 2018-01-10 | $14.73 | $15.04 | $14.73 | $14.98 | $14.98 | 1,828 |
| 2018-01-09 | $14.70 | $14.88 | $14.54 | $14.70 | $14.70 | 5,475 |
| 2018-01-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 312 |
| 2018-01-05 | $14.59 | $14.59 | $14.58 | $14.58 | $14.58 | 947 |
| 2018-01-04 | $14.38 | $14.54 | $14.38 | $14.38 | $14.38 | 3,524 |
| 2018-01-03 | $14.28 | $14.28 | $14.26 | $14.26 | $14.26 | 798 |
| 2018-01-02 | $14.20 | $14.27 | $14.20 | $14.27 | $14.27 | 99,476 |
| 2017-12-29 | $14.13 | $14.14 | $14.13 | $14.14 | $14.14 | 482 |
| 2017-12-28 | $14.21 | $14.21 | $13.85 | $13.85 | $13.85 | 2,462 |
| 2017-12-27 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 50 |
| 2017-12-26 | $13.08 | $13.20 | $12.96 | $13.12 | $13.12 | 18,998 |
| 2017-12-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 15 |
| 2017-12-21 | $12.95 | $12.95 | $12.91 | $12.94 | $12.94 | 3,259 |
| 2017-12-20 | $12.95 | $12.95 | $12.81 | $12.95 | $12.95 | 1,932 |
| 2017-12-19 | $12.80 | $12.95 | $12.80 | $12.95 | $12.95 | 578 |
| 2017-12-18 | $12.86 | $12.94 | $12.86 | $12.92 | $12.92 | 1,770 |
| 2017-12-15 | $12.96 | $12.96 | $12.81 | $12.83 | $12.83 | 6,941 |
| 2017-12-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 977 |
| 2017-12-13 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 143 |
| 2017-12-12 | $13.02 | $13.02 | $12.87 | $12.87 | $12.87 | 454 |
| 2017-12-11 | $13.13 | $13.13 | $13.10 | $13.12 | $13.12 | 3,732 |
| 2017-12-08 | $12.90 | $12.90 | $12.87 | $12.87 | $12.87 | 502 |
| 2017-12-07 | $12.86 | $12.90 | $12.86 | $12.89 | $12.89 | 460 |
| 2017-12-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 52 |
| 2017-12-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 269 |
| 2017-12-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 342 |
| 2017-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 224 |
| 2017-11-28 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 98 |
| 2017-11-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 1,043 |
| 2017-11-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2017-11-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 650 |
| 2017-11-21 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 671 |
| 2017-11-20 | $13.47 | $13.47 | $13.35 | $13.35 | $13.35 | 3,531 |
| 2017-11-17 | $13.17 | $13.65 | $13.17 | $13.65 | $13.65 | 977 |
| 2017-11-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 60 |
| 2017-11-15 | $13.38 | $13.41 | $13.08 | $13.08 | $13.08 | 1,053 |
| 2017-11-14 | $13.47 | $13.47 | $13.43 | $13.43 | $13.43 | 1,739 |
| 2017-11-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 160 |
| 2017-11-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-11-09 | $14.10 | $14.10 | $13.90 | $13.90 | $13.90 | 300 |
| 2017-11-08 | $14.10 | $14.14 | $14.10 | $14.14 | $14.14 | 634 |
| 2017-11-07 | $13.93 | $13.93 | $13.85 | $13.85 | $13.85 | 4,958 |
| 2017-11-06 | $13.60 | $13.65 | $13.55 | $13.57 | $13.57 | 4,547 |
| 2017-11-03 | $13.50 | $13.65 | $13.50 | $13.60 | $13.60 | 1,065 |
| 2017-11-02 | $13.65 | $13.65 | $13.62 | $13.62 | $13.62 | 371 |
| 2017-11-01 | $13.61 | $13.63 | $13.61 | $13.63 | $13.63 | 333 |
| 2017-10-31 | $13.72 | $13.86 | $13.69 | $13.70 | $13.70 | 633 |
| 2017-10-30 | $13.91 | $14.20 | $13.91 | $14.11 | $14.11 | 7,374 |
| 2017-10-27 | $14.32 | $14.32 | $13.71 | $14.12 | $14.12 | 3,972 |
| 2017-10-26 | $13.75 | $13.78 | $13.74 | $13.74 | $13.74 | 3,763 |
| 2017-10-25 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2017-10-24 | $13.92 | $13.92 | $13.68 | $13.68 | $13.68 | 11,206 |
| 2017-10-23 | $13.62 | $13.97 | $13.62 | $13.97 | $13.97 | 29,235 |
| 2017-10-20 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 506 |
| 2017-10-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 503 |
| 2017-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 139 |
| 2017-10-17 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 221 |
| 2017-10-16 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 21 |
| 2017-10-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 560 |
| 2017-10-12 | $13.51 | $13.53 | $13.51 | $13.53 | $13.53 | 509 |
| 2017-10-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 793 |
| 2017-10-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 100 |
| 2017-10-09 | $13.81 | $13.88 | $13.70 | $13.70 | $13.70 | 2,000 |
| 2017-10-06 | $13.47 | $13.69 | $13.47 | $13.50 | $13.50 | 779 |
| 2017-10-05 | $13.38 | $13.39 | $13.38 | $13.39 | $13.39 | 2,365 |
| 2017-10-04 | $13.61 | $13.61 | $13.40 | $13.40 | $13.40 | 470 |
| 2017-10-03 | $13.43 | $13.80 | $13.37 | $13.80 | $13.80 | 815 |
| 2017-10-02 | $13.35 | $13.46 | $13.35 | $13.43 | $13.43 | 3,369 |
| 2017-09-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2017-09-28 | $13.69 | $13.69 | $13.31 | $13.31 | $13.31 | 406 |
| 2017-09-27 | $13.18 | $13.29 | $13.18 | $13.29 | $13.29 | 205 |
| 2017-09-26 | $13.28 | $13.47 | $13.28 | $13.28 | $13.28 | 1,320 |
| 2017-09-25 | $13.62 | $13.62 | $13.43 | $13.62 | $13.62 | 1,326 |
| 2017-09-22 | $13.07 | $13.23 | $13.07 | $13.23 | $13.23 | 691 |
| 2017-09-21 | $13.21 | $13.21 | $13.16 | $13.16 | $13.16 | 436 |
| 2017-09-20 | $13.38 | $13.46 | $13.27 | $13.46 | $13.46 | 7,271 |
| 2017-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 5 |
| 2017-09-18 | $13.00 | $13.00 | $12.96 | $12.96 | $12.96 | 611 |
| 2017-09-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 1,792 |
| 2017-09-14 | $12.80 | $12.80 | $12.63 | $12.63 | $12.63 | 1,361 |
| 2017-09-13 | $12.84 | $12.84 | $12.77 | $12.78 | $12.78 | 1,814 |
| 2017-09-12 | $12.88 | $12.88 | $12.73 | $12.73 | $12.73 | 558 |
| 2017-09-11 | $12.83 | $12.83 | $12.82 | $12.82 | $12.82 | 737 |
| 2017-09-08 | $12.59 | $12.60 | $12.43 | $12.43 | $12.43 | 14,002 |
| 2017-09-07 | $12.68 | $12.68 | $12.55 | $12.55 | $12.55 | 4,656 |
| 2017-09-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 892 |
| 2017-09-05 | $12.45 | $12.48 | $12.45 | $12.48 | $12.48 | 805 |
| 2017-09-01 | $12.36 | $12.45 | $12.36 | $12.45 | $12.45 | 1,117 |
| 2017-08-31 | $12.23 | $12.42 | $12.23 | $12.42 | $12.42 | 14,137 |
| 2017-08-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2017-08-29 | $12.01 | $12.01 | $11.98 | $11.98 | $11.98 | 361 |
| 2017-08-28 | $12.08 | $12.15 | $12.08 | $12.15 | $12.15 | 1,450 |
| 2017-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 138 |
| 2017-08-24 | $12.05 | $12.05 | $11.85 | $11.95 | $11.95 | 11,339 |
| 2017-08-23 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 57 |
| 2017-08-22 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1 |
| 2017-08-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 213 |
| 2017-08-18 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 474 |
| 2017-08-17 | $11.95 | $11.98 | $11.79 | $11.79 | $11.79 | 1,709 |
| 2017-08-16 | $11.97 | $12.01 | $11.95 | $12.00 | $12.00 | 735 |
| 2017-08-15 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2017-08-14 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 442 |
| 2017-08-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 200 |
| 2017-08-10 | $12.10 | $12.11 | $12.10 | $12.11 | $12.11 | 926 |
| 2017-08-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 20 |
| 2017-08-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 120 |
| 2017-08-07 | $12.25 | $12.25 | $12.08 | $12.25 | $12.25 | 1,649 |
| 2017-08-04 | $12.23 | $12.23 | $12.11 | $12.11 | $12.11 | 1,911 |
| 2017-08-03 | $12.16 | $12.32 | $12.16 | $12.17 | $12.17 | 983 |
| 2017-08-02 | $12.29 | $12.44 | $12.28 | $12.28 | $12.28 | 5,694 |
| 2017-08-01 | $12.07 | $12.37 | $12.07 | $12.19 | $12.19 | 3,016 |
| 2017-07-31 | $12.65 | $12.65 | $12.44 | $12.47 | $12.47 | 5,546 |
| 2017-07-28 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 103 |
| 2017-07-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 231 |
| 2017-07-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-07-25 | $12.72 | $12.88 | $12.72 | $12.88 | $12.88 | 900 |
| 2017-07-24 | $12.78 | $12.82 | $12.78 | $12.82 | $12.82 | 1,240 |
| 2017-07-21 | $12.92 | $12.92 | $12.80 | $12.80 | $12.80 | 602 |
| 2017-07-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 138 |
| 2017-07-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 288 |
| 2017-07-18 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 1,933 |
| 2017-07-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 734 |
| 2017-07-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 131 |
| 2017-07-13 | $12.24 | $12.41 | $12.24 | $12.41 | $12.41 | 3,571 |
| 2017-07-12 | $12.10 | $12.13 | $12.10 | $12.13 | $12.13 | 290 |
| 2017-07-11 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 124 |
| 2017-07-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 274 |
| 2017-07-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 49 |
| 2017-07-06 | $11.87 | $11.87 | $11.85 | $11.85 | $11.85 | 2,283 |
| 2017-07-05 | $11.98 | $11.98 | $11.92 | $11.92 | $11.92 | 348 |
| 2017-07-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 66 |
| 2017-06-30 | $11.77 | $11.84 | $11.77 | $11.83 | $11.83 | 2,672 |
| 2017-06-29 | $11.65 | $11.65 | $11.45 | $11.45 | $11.45 | 895 |
| 2017-06-28 | $11.56 | $11.60 | $11.56 | $11.56 | $11.56 | 1,733 |
| 2017-06-27 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 6,365 |
| 2017-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 249 |
| 2017-06-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 209 |
| 2017-06-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 948 |
| 2017-06-21 | $11.36 | $11.42 | $11.36 | $11.40 | $11.40 | 2,424 |
| 2017-06-20 | $11.43 | $11.43 | $11.39 | $11.39 | $11.39 | 1,030 |
| 2017-06-19 | $11.43 | $11.48 | $11.43 | $11.48 | $11.48 | 1,658 |
| 2017-06-16 | $11.50 | $11.60 | $11.48 | $11.56 | $11.56 | 3,457 |
| 2017-06-15 | $11.44 | $11.44 | $11.41 | $11.41 | $11.41 | 3,634 |
| 2017-06-14 | $11.60 | $11.60 | $11.53 | $11.54 | $11.54 | 861 |
| 2017-06-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 260 |
| 2017-06-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 3 |
| 2017-06-09 | $11.62 | $11.64 | $11.54 | $11.58 | $11.58 | 680 |
| 2017-06-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 159 |
| 2017-06-07 | $11.91 | $11.91 | $11.84 | $11.85 | $11.85 | 9,253 |
| 2017-06-06 | $11.73 | $11.73 | $11.69 | $11.71 | $11.71 | 1,364 |
| 2017-06-05 | $11.76 | $11.76 | $11.75 | $11.75 | $11.75 | 4,368 |
| 2017-06-02 | $11.90 | $11.96 | $11.90 | $11.96 | $11.96 | 1,107 |
| 2017-06-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 699 |
| 2017-05-31 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 4,373 |
| 2017-05-30 | $11.58 | $11.58 | $11.51 | $11.51 | $11.51 | 1,679 |
| 2017-05-26 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,918 |
| 2017-05-25 | $11.64 | $11.64 | $11.60 | $11.64 | $11.64 | 4,798 |
| 2017-05-24 | $11.72 | $11.76 | $11.71 | $11.71 | $11.71 | 2,964 |
| 2017-05-23 | $12.09 | $12.09 | $11.82 | $11.84 | $11.84 | 3,933 |
| 2017-05-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 559 |
| 2017-05-19 | $11.94 | $11.94 | $11.91 | $11.91 | $11.91 | 680 |
| 2017-05-18 | $11.67 | $11.73 | $11.62 | $11.73 | $11.73 | 1,223 |
| 2017-05-17 | $11.83 | $11.84 | $11.79 | $11.79 | $11.79 | 1,396 |
| 2017-05-16 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 1,963 |
| 2017-05-15 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2017-05-12 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 107 |
| 2017-05-11 | $12.21 | $12.24 | $12.21 | $12.24 | $12.24 | 636 |
| 2017-05-10 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 204 |
| 2017-05-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 1,021 |
| 2017-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 411 |
| 2017-05-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 404 |
| 2017-05-04 | $12.23 | $12.30 | $12.23 | $12.26 | $12.26 | 1,726 |
| 2017-05-03 | $12.19 | $12.26 | $12.19 | $12.26 | $12.26 | 838 |
| 2017-05-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 477 |
| 2017-05-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 700 |
| 2017-04-28 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,933 |
| 2017-04-27 | $12.22 | $12.24 | $12.22 | $12.24 | $12.24 | 460 |
| 2017-04-26 | $12.14 | $12.23 | $12.10 | $12.10 | $12.10 | 1,402 |
| 2017-04-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 5,001 |
| 2017-04-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 126 |
| 2017-04-21 | $11.76 | $11.78 | $11.76 | $11.78 | $11.78 | 2,051 |
| 2017-04-20 | $11.75 | $11.76 | $11.73 | $11.73 | $11.73 | 1,106 |
| 2017-04-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 135 |
| 2017-04-18 | $11.62 | $11.62 | $11.57 | $11.57 | $11.57 | 1,030 |
| 2017-04-17 | $11.78 | $11.83 | $11.78 | $11.83 | $11.83 | 4,392 |
| 2017-04-13 | $11.78 | $11.78 | $11.73 | $11.73 | $11.73 | 692 |
| 2017-04-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 100 |
| 2017-04-11 | $11.99 | $12.00 | $11.99 | $11.99 | $11.99 | 1,938 |
| 2017-04-10 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 193 |
| 2017-04-07 | $11.88 | $11.92 | $11.88 | $11.89 | $11.89 | 7,647 |
| 2017-04-06 | $11.89 | $11.90 | $11.86 | $11.87 | $11.87 | 3,967 |
| 2017-04-05 | $11.95 | $11.95 | $11.92 | $11.92 | $11.92 | 728 |
| 2017-04-04 | $11.97 | $12.00 | $11.97 | $11.99 | $11.99 | 393 |
| 2017-04-03 | $12.04 | $12.04 | $11.97 | $12.02 | $12.02 | 1,456 |
| 2017-03-31 | $12.08 | $12.12 | $12.08 | $12.12 | $12.12 | 523 |
| 2017-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 171 |
| 2017-03-29 | $12.72 | $12.72 | $12.45 | $12.45 | $12.45 | 4,574 |
| 2017-03-28 | $12.37 | $12.45 | $12.25 | $12.34 | $12.27 | 4,247 |
| 2017-03-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.18 | 188 |
| 2017-03-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.18 | 148 |
| 2017-03-23 | $12.26 | $12.26 | $12.25 | $12.25 | $12.18 | 1,866 |
| 2017-03-22 | $12.35 | $12.35 | $12.24 | $12.24 | $12.17 | 1,142 |
| 2017-03-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.59 | 0 |
| 2017-03-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.59 | 1,505 |
| 2017-03-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.53 | 100 |
| 2017-03-16 | $12.60 | $12.62 | $12.60 | $12.60 | $12.53 | 2,607 |
| 2017-03-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.38 | 137 |
| 2017-03-14 | $12.54 | $12.67 | $12.52 | $12.67 | $12.60 | 4,525 |
| 2017-03-13 | $12.57 | $12.57 | $12.55 | $12.55 | $12.48 | 2,155 |
| 2017-03-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.37 | 100 |
| 2017-03-09 | $12.42 | $12.42 | $12.42 | $12.42 | $12.35 | 72 |
| 2017-03-08 | $12.59 | $12.59 | $12.42 | $12.42 | $12.35 | 707 |
| 2017-03-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.53 | 9 |
| 2017-03-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.53 | 1,140 |
| 2017-03-03 | $12.44 | $12.44 | $12.38 | $12.38 | $12.31 | 662 |
| 2017-03-02 | $12.58 | $12.70 | $12.58 | $12.62 | $12.55 | 626 |
| 2017-03-01 | $12.70 | $12.75 | $12.67 | $12.71 | $12.64 | 1,957 |
| 2017-02-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.41 | 40 |
| 2017-02-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.41 | 59 |
| 2017-02-24 | $12.49 | $12.49 | $12.48 | $12.48 | $12.41 | 2,800 |
| 2017-02-23 | $12.58 | $12.73 | $12.58 | $12.73 | $12.66 | 1,933 |
| 2017-02-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.72 | 36 |
| 2017-02-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.72 | 50 |
| 2017-02-17 | $12.53 | $12.79 | $12.53 | $12.79 | $12.72 | 434 |
| 2017-02-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.89 | 50 |
| 2017-02-15 | $12.98 | $12.98 | $12.96 | $12.96 | $12.89 | 867 |
| 2017-02-14 | $13.00 | $13.10 | $12.95 | $13.10 | $13.03 | 689 |
| 2017-02-13 | $13.07 | $13.07 | $13.07 | $13.07 | $13.00 | 640 |
| 2017-02-10 | $13.01 | $13.01 | $13.01 | $13.01 | $12.94 | 221 |
| 2017-02-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.46 | 2 |
| 2017-02-08 | $12.53 | $12.53 | $12.53 | $12.53 | $12.46 | 22 |
| 2017-02-07 | $12.53 | $12.53 | $12.53 | $12.53 | $12.46 | 149 |
| 2017-02-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.38 | 38 |
| 2017-02-03 | $12.38 | $12.45 | $12.38 | $12.45 | $12.38 | 744 |
| 2017-02-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.49 | 0 |
| 2017-02-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.49 | 500 |
| 2017-01-31 | $12.81 | $12.81 | $12.81 | $12.81 | $12.74 | 65 |
| 2017-01-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.74 | 120 |
| 2017-01-27 | $12.88 | $12.88 | $12.81 | $12.81 | $12.74 | 1,889 |
| 2017-01-26 | $12.99 | $13.08 | $12.95 | $12.95 | $12.88 | 2,590 |
| 2017-01-25 | $12.93 | $12.93 | $12.86 | $12.86 | $12.79 | 3,498 |
| 2017-01-24 | $12.81 | $12.81 | $12.81 | $12.81 | $12.74 | 112 |
| 2017-01-23 | $12.85 | $12.85 | $12.70 | $12.70 | $12.63 | 1,025 |
| 2017-01-20 | $12.74 | $12.81 | $12.71 | $12.81 | $12.74 | 3,115 |
| 2017-01-19 | $12.64 | $12.64 | $12.57 | $12.57 | $12.50 | 1,151 |
| 2017-01-18 | $12.50 | $12.53 | $12.50 | $12.50 | $12.43 | 351 |
| 2017-01-17 | $12.46 | $12.48 | $12.46 | $12.46 | $12.39 | 1,431 |
| 2017-01-13 | $12.65 | $12.65 | $12.62 | $12.63 | $12.56 | 1,309 |
| 2017-01-12 | $12.46 | $12.46 | $12.42 | $12.46 | $12.39 | 1,600 |
| 2017-01-11 | $12.51 | $12.51 | $12.42 | $12.44 | $12.37 | 1,637 |
| 2017-01-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 1,042 |
| 2017-01-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.41 | 119 |
| 2017-01-06 | $12.53 | $12.53 | $12.48 | $12.48 | $12.41 | 544 |
| 2017-01-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.65 | 410 |
| 2017-01-04 | $12.75 | $12.91 | $12.74 | $12.91 | $12.84 | 2,091 |
| 2017-01-03 | $12.55 | $12.55 | $12.54 | $12.54 | $12.47 | 800 |
| 2016-12-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.38 | 358 |
| 2016-12-29 | $12.52 | $12.52 | $12.44 | $12.44 | $12.37 | 2,766 |
| 2016-12-28 | $12.58 | $12.58 | $12.54 | $12.55 | $12.48 | 6,253 |
| 2016-12-27 | $12.57 | $12.57 | $12.52 | $12.52 | $12.45 | 2,311 |
| 2016-12-23 | $12.63 | $12.65 | $12.63 | $12.65 | $12.58 | 2,274 |
| 2016-12-22 | $12.62 | $12.64 | $12.60 | $12.60 | $12.53 | 772 |
| 2016-12-21 | $12.64 | $12.64 | $12.64 | $12.64 | $12.57 | 550 |
| 2016-12-20 | $12.98 | $12.98 | $12.96 | $12.96 | $12.89 | 5,507 |
| 2016-12-19 | $13.27 | $13.27 | $13.27 | $13.27 | $13.19 | 1,125 |
| 2016-12-16 | $13.16 | $13.35 | $13.16 | $13.35 | $13.27 | 307 |
| 2016-12-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.37 | 1,656 |
| 2016-12-14 | $13.58 | $13.60 | $13.53 | $13.60 | $13.52 | 1,372 |
| 2016-12-13 | $13.53 | $13.57 | $13.53 | $13.57 | $13.49 | 1,267 |
| 2016-12-12 | $13.52 | $13.62 | $13.52 | $13.54 | $13.46 | 4,658 |
| 2016-12-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 80 |
| 2016-12-08 | $13.74 | $13.84 | $13.71 | $13.84 | $13.76 | 2,591 |
| 2016-12-07 | $13.43 | $13.56 | $13.43 | $13.53 | $13.45 | 2,878 |
| 2016-12-06 | $13.00 | $13.15 | $12.94 | $13.15 | $13.07 | 2,784 |
| 2016-12-05 | $12.95 | $12.95 | $12.92 | $12.92 | $12.85 | 538 |
| 2016-12-02 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 766 |
| 2016-12-01 | $12.92 | $12.92 | $12.90 | $12.90 | $12.83 | 3,177 |
| 2016-11-30 | $12.90 | $12.95 | $12.90 | $12.92 | $12.85 | 817 |
| 2016-11-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.83 | 1,029 |
| 2016-11-28 | $13.05 | $13.05 | $13.03 | $13.03 | $12.96 | 3,012 |
| 2016-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.93 | 105 |
| 2016-11-23 | $12.27 | $12.31 | $12.27 | $12.31 | $12.24 | 6,188 |
| 2016-11-22 | $12.30 | $12.32 | $12.27 | $12.32 | $12.25 | 5,194 |
| 2016-11-21 | $12.03 | $12.09 | $12.03 | $12.09 | $12.02 | 2,357 |
| 2016-11-18 | $12.08 | $12.08 | $12.00 | $12.00 | $11.93 | 2,763 |
| 2016-11-17 | $11.93 | $12.00 | $11.93 | $11.98 | $11.91 | 1,907 |
| 2016-11-16 | $12.23 | $12.23 | $11.94 | $12.05 | $11.98 | 3,003 |
| 2016-11-15 | $11.95 | $11.95 | $11.81 | $11.95 | $11.88 | 3,102 |
| 2016-11-14 | $11.83 | $11.87 | $11.83 | $11.86 | $11.79 | 2,422 |
| 2016-11-11 | $11.79 | $11.79 | $11.75 | $11.77 | $11.70 | 1,540 |
| 2016-11-10 | $11.43 | $11.45 | $11.42 | $11.44 | $11.38 | 1,976 |
| 2016-11-09 | $11.32 | $11.38 | $11.24 | $11.38 | $11.32 | 3,771 |
| 2016-11-08 | $11.18 | $11.23 | $11.15 | $11.23 | $11.16 | 2,192 |
| 2016-11-07 | $11.19 | $11.23 | $11.19 | $11.23 | $11.17 | 4,656 |
| 2016-11-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.21 | 270 |
| 2016-11-03 | $11.31 | $11.31 | $11.27 | $11.27 | $11.21 | 6,074 |
| 2016-11-02 | $11.27 | $11.27 | $11.24 | $11.24 | $11.18 | 697 |
| 2016-11-01 | $11.55 | $11.56 | $11.46 | $11.52 | $11.45 | 2,496 |
| 2016-10-31 | $11.70 | $11.70 | $11.60 | $11.63 | $11.56 | 1,608 |
| 2016-10-28 | $11.66 | $11.92 | $11.66 | $11.80 | $11.73 | 1,541 |
| 2016-10-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.53 | 378 |
| 2016-10-26 | $11.52 | $11.52 | $11.52 | $11.52 | $11.45 | 58 |
| 2016-10-25 | $11.54 | $11.54 | $11.47 | $11.52 | $11.45 | 3,776 |
| 2016-10-24 | $11.73 | $11.90 | $11.73 | $11.89 | $11.82 | 5,892 |
| 2016-10-21 | $11.44 | $11.55 | $11.44 | $11.54 | $11.47 | 5,576 |
| 2016-10-20 | $11.59 | $11.59 | $11.51 | $11.59 | $11.52 | 1,430 |
| 2016-10-19 | $11.31 | $11.39 | $11.30 | $11.39 | $11.33 | 3,944 |
| 2016-10-18 | $11.28 | $11.30 | $11.26 | $11.26 | $11.20 | 8,460 |
| 2016-10-17 | $11.21 | $11.22 | $11.19 | $11.22 | $11.16 | 1,876 |
| 2016-10-14 | $11.29 | $11.29 | $11.24 | $11.29 | $11.23 | 2,325 |
| 2016-10-13 | $11.28 | $11.28 | $11.23 | $11.24 | $11.18 | 1,003 |
| 2016-10-12 | $11.30 | $11.30 | $11.28 | $11.30 | $11.24 | 1,565 |
| 2016-10-11 | $11.26 | $11.28 | $11.23 | $11.25 | $11.19 | 2,362 |
| 2016-10-10 | $11.39 | $11.40 | $11.38 | $11.38 | $11.32 | 1,914 |
| 2016-10-07 | $11.25 | $11.34 | $11.25 | $11.31 | $11.24 | 6,013 |
| 2016-10-06 | $11.05 | $11.10 | $11.05 | $11.08 | $11.02 | 2,186 |
| 2016-10-05 | $11.12 | $11.12 | $11.01 | $11.05 | $10.98 | 9,900 |
| 2016-10-04 | $10.87 | $10.90 | $10.82 | $10.83 | $10.76 | 398,204 |
| 2016-10-03 | $10.91 | $10.92 | $10.80 | $10.83 | $10.76 | 223,021 |
| 2016-09-30 | $12.15 | $12.15 | $10.71 | $11.20 | $11.14 | 50,668 |
| 2016-09-29 | $12.57 | $12.57 | $12.32 | $12.32 | $12.25 | 42,767 |
| 2016-09-28 | $12.20 | $12.28 | $12.16 | $12.28 | $12.21 | 3,748 |
| 2016-09-27 | $12.29 | $12.50 | $12.29 | $12.36 | $12.15 | 9,155 |
| 2016-09-26 | $12.24 | $12.45 | $12.24 | $12.28 | $12.07 | 4,663 |
| 2016-09-23 | $12.51 | $12.64 | $12.51 | $12.64 | $12.43 | 8,981 |
| 2016-09-22 | $12.55 | $12.59 | $12.54 | $12.58 | $12.36 | 2,510 |
| 2016-09-21 | $12.53 | $12.53 | $12.27 | $12.39 | $12.18 | 3,191 |
| 2016-09-20 | $12.13 | $12.25 | $12.12 | $12.23 | $12.02 | 13,337 |
| 2016-09-19 | $12.19 | $12.22 | $12.15 | $12.22 | $12.01 | 7,942 |
| 2016-09-16 | $12.06 | $12.13 | $12.03 | $12.10 | $11.90 | 19,874 |
| 2016-09-15 | $12.10 | $12.35 | $12.00 | $12.07 | $11.87 | 12,245 |
| 2016-09-14 | $12.29 | $12.29 | $12.12 | $12.15 | $11.95 | 5,575 |
| 2016-09-13 | $12.19 | $12.28 | $12.15 | $12.22 | $12.02 | 2,782 |
| 2016-09-12 | $12.10 | $12.32 | $12.10 | $12.32 | $12.11 | 5,300 |
| 2016-09-09 | $12.36 | $12.36 | $12.13 | $12.18 | $11.97 | 6,288 |
| 2016-09-08 | $12.35 | $12.35 | $12.17 | $12.19 | $11.98 | 2,485 |
| 2016-09-07 | $12.25 | $12.27 | $12.18 | $12.20 | $11.99 | 2,514 |
| 2016-09-06 | $12.29 | $12.34 | $12.29 | $12.32 | $12.11 | 2,054 |
| 2016-09-02 | $12.45 | $12.54 | $12.45 | $12.50 | $12.29 | 5,873 |
| 2016-09-01 | $12.00 | $12.13 | $12.00 | $12.10 | $11.90 | 7,464 |
| 2016-08-31 | $11.74 | $11.78 | $11.73 | $11.75 | $11.55 | 4,088 |
| 2016-08-30 | $11.50 | $11.56 | $11.45 | $11.53 | $11.34 | 7,084 |
| 2016-08-29 | $11.43 | $11.49 | $11.43 | $11.45 | $11.26 | 5,935 |
| 2016-08-26 | $11.35 | $11.40 | $11.29 | $11.31 | $11.12 | 10,799 |
| 2016-08-25 | $11.76 | $11.76 | $11.69 | $11.69 | $11.49 | 2,215 |
| 2016-08-24 | $11.72 | $11.75 | $11.68 | $11.70 | $11.50 | 4,145 |
| 2016-08-23 | $11.75 | $11.83 | $11.75 | $11.75 | $11.55 | 7,652 |
| 2016-08-22 | $11.80 | $11.86 | $11.80 | $11.86 | $11.66 | 4,705 |
| 2016-08-19 | $11.78 | $11.78 | $11.78 | $11.78 | $11.58 | 2,080 |
| 2016-08-18 | $11.71 | $11.71 | $11.67 | $11.69 | $11.49 | 3,043 |
| 2016-08-17 | $11.72 | $11.82 | $11.72 | $11.82 | $11.62 | 4,884 |
| 2016-08-16 | $11.52 | $11.52 | $11.47 | $11.50 | $11.31 | 2,945 |
| 2016-08-15 | $11.62 | $11.72 | $11.62 | $11.67 | $11.47 | 6,801 |
| 2016-08-12 | $11.61 | $11.61 | $11.59 | $11.59 | $11.39 | 833 |
| 2016-08-11 | $11.65 | $11.71 | $11.65 | $11.71 | $11.51 | 1,692 |
| 2016-08-10 | $11.59 | $11.59 | $11.54 | $11.55 | $11.35 | 2,121 |
| 2016-08-09 | $11.70 | $11.79 | $11.70 | $11.70 | $11.50 | 3,352 |
| 2016-08-08 | $11.64 | $11.70 | $11.59 | $11.70 | $11.50 | 9,484 |
| 2016-08-05 | $11.35 | $11.42 | $11.26 | $11.42 | $11.23 | 4,881 |
| 2016-08-04 | $11.29 | $11.37 | $11.20 | $11.37 | $11.18 | 6,208 |
| 2016-08-03 | $10.59 | $10.78 | $10.59 | $10.76 | $10.58 | 9,492 |
| 2016-08-02 | $11.25 | $11.25 | $10.94 | $10.97 | $10.79 | 6,493 |
| 2016-08-01 | $11.40 | $11.51 | $11.40 | $11.46 | $11.27 | 3,537 |
| 2016-07-29 | $11.61 | $11.67 | $11.59 | $11.64 | $11.44 | 18,877 |
| 2016-07-28 | $10.73 | $10.81 | $10.63 | $10.80 | $10.62 | 3,206 |
| 2016-07-27 | $10.60 | $10.65 | $10.52 | $10.57 | $10.39 | 8,005 |
| 2016-07-26 | $10.59 | $10.59 | $10.42 | $10.48 | $10.30 | 31,144 |
| 2016-07-25 | $10.69 | $10.69 | $10.60 | $10.60 | $10.42 | 4,421 |
| 2016-07-22 | $10.59 | $10.74 | $10.59 | $10.61 | $10.44 | 1,562 |
| 2016-07-21 | $10.74 | $10.75 | $10.68 | $10.68 | $10.50 | 13,816 |
| 2016-07-20 | $10.68 | $10.86 | $10.68 | $10.68 | $10.50 | 7,688 |
| 2016-07-19 | $10.87 | $10.87 | $10.69 | $10.69 | $10.51 | 20,892 |
| 2016-07-18 | $10.94 | $10.94 | $10.79 | $10.89 | $10.70 | 3,215 |
| 2016-07-15 | $10.78 | $10.98 | $10.77 | $10.98 | $10.80 | 1,030 |
| 2016-07-14 | $10.70 | $10.83 | $10.70 | $10.83 | $10.65 | 5,488 |
| 2016-07-13 | $10.83 | $10.90 | $10.70 | $10.85 | $10.67 | 6,857 |
| 2016-07-12 | $10.98 | $11.00 | $10.84 | $10.85 | $10.67 | 31,313 |
| 2016-07-11 | $10.70 | $10.87 | $10.69 | $10.77 | $10.59 | 1,570 |
| 2016-07-08 | $10.59 | $10.68 | $10.59 | $10.68 | $10.50 | 9,148 |
| 2016-07-07 | $10.61 | $10.69 | $10.50 | $10.69 | $10.51 | 3,292 |
| 2016-07-06 | $10.62 | $10.81 | $10.62 | $10.75 | $10.57 | 30,411 |
| 2016-07-05 | $10.97 | $10.97 | $10.88 | $10.95 | $10.77 | 1,151 |
| 2016-07-01 | $11.21 | $11.21 | $11.10 | $11.14 | $10.95 | 5,596 |
| 2016-06-30 | $11.07 | $11.28 | $11.07 | $11.22 | $11.03 | 4,106 |
| 2016-06-29 | $11.17 | $11.18 | $11.06 | $11.12 | $10.93 | 7,166 |
| 2016-06-28 | $10.76 | $10.88 | $10.76 | $10.85 | $10.67 | 13,068 |
| 2016-06-27 | $10.66 | $10.87 | $10.55 | $10.70 | $10.52 | 10,650 |
| 2016-06-24 | $11.27 | $11.99 | $11.27 | $11.85 | $11.65 | 3,821 |
| 2016-06-23 | $12.58 | $12.71 | $12.57 | $12.71 | $12.50 | 4,911 |
| 2016-06-22 | $12.08 | $12.24 | $12.06 | $12.06 | $11.86 | 4,955 |
| 2016-06-21 | $12.20 | $12.37 | $12.20 | $12.24 | $12.03 | 10,158 |
| 2016-06-20 | $12.28 | $12.28 | $12.09 | $12.20 | $11.99 | 7,311 |
| 2016-06-17 | $11.61 | $11.79 | $11.61 | $11.79 | $11.59 | 8,238 |
| 2016-06-16 | $11.12 | $11.44 | $11.12 | $11.44 | $11.25 | 3,018 |
| 2016-06-15 | $11.54 | $11.71 | $11.54 | $11.60 | $11.40 | 11,515 |
| 2016-06-14 | $11.38 | $11.48 | $11.33 | $11.43 | $11.23 | 30,322 |
| 2016-06-13 | $11.50 | $11.51 | $11.44 | $11.44 | $11.25 | 1,386 |
| 2016-06-10 | $11.70 | $11.80 | $11.66 | $11.67 | $11.47 | 5,137 |
| 2016-06-09 | $12.15 | $12.22 | $12.15 | $12.16 | $11.95 | 1,684 |
| 2016-06-08 | $12.51 | $12.58 | $12.44 | $12.58 | $12.37 | 4,360 |
| 2016-06-07 | $12.38 | $12.46 | $12.38 | $12.39 | $12.18 | 23,088 |
| 2016-06-06 | $11.90 | $11.97 | $11.85 | $11.94 | $11.74 | 4,484 |
| 2016-06-03 | $11.92 | $12.05 | $11.91 | $12.01 | $11.81 | 5,349 |
| 2016-06-02 | $12.00 | $12.21 | $12.00 | $12.20 | $11.99 | 14,677 |
| 2016-06-01 | $12.28 | $12.31 | $12.26 | $12.28 | $12.07 | 19,219 |
| 2016-05-31 | $12.39 | $12.39 | $12.29 | $12.29 | $12.08 | 2,031 |
| 2016-05-27 | $12.05 | $12.06 | $12.02 | $12.05 | $11.84 | 4,418 |
| 2016-05-26 | $12.16 | $12.18 | $12.14 | $12.16 | $11.96 | 5,248 |
| 2016-05-25 | $12.20 | $12.20 | $12.19 | $12.20 | $11.99 | 5,246 |
| 2016-05-24 | $11.96 | $12.00 | $11.94 | $11.99 | $11.78 | 17,082 |
| 2016-05-23 | $12.01 | $12.01 | $11.98 | $11.98 | $11.77 | 1,986 |
| 2016-05-20 | $11.94 | $11.94 | $11.90 | $11.94 | $11.74 | 2,223 |
| 2016-05-19 | $11.76 | $11.83 | $11.65 | $11.83 | $11.63 | 7,871 |
| 2016-05-18 | $11.80 | $11.97 | $11.80 | $11.87 | $11.67 | 7,541 |
| 2016-05-17 | $11.67 | $11.70 | $11.66 | $11.70 | $11.50 | 13,350 |
| 2016-05-16 | $11.67 | $11.75 | $11.65 | $11.73 | $11.53 | 8,062 |
| 2016-05-13 | $11.43 | $11.43 | $11.33 | $11.38 | $11.19 | 272,833 |
| 2016-05-12 | $11.69 | $11.69 | $11.58 | $11.66 | $11.46 | 183,210 |
| 2016-05-11 | $11.57 | $11.57 | $11.40 | $11.46 | $11.27 | 83,875 |
| 2016-05-10 | $11.71 | $11.75 | $11.65 | $11.71 | $11.51 | 13,349 |
| 2016-05-09 | $11.50 | $11.53 | $11.46 | $11.51 | $11.32 | 13,500 |
| 2016-05-06 | $11.35 | $11.41 | $11.30 | $11.40 | $11.21 | 4,611 |
| 2016-05-05 | $11.39 | $11.39 | $11.25 | $11.38 | $11.19 | 3,378 |
| 2016-05-04 | $11.25 | $11.50 | $11.23 | $11.42 | $11.23 | 7,351 |
| 2016-05-03 | $11.35 | $11.53 | $11.26 | $11.49 | $11.30 | 11,939 |
| 2016-05-02 | $11.48 | $11.56 | $11.39 | $11.56 | $11.37 | 5,156 |
| 2016-04-29 | $11.63 | $11.63 | $11.25 | $11.30 | $11.11 | 2,875 |
| 2016-04-28 | $11.55 | $11.55 | $11.19 | $11.27 | $11.08 | 7,619 |
| 2016-04-27 | $12.30 | $12.46 | $12.16 | $12.20 | $11.99 | 3,618 |
| 2016-04-26 | $12.02 | $12.13 | $12.02 | $12.09 | $11.88 | 5,397 |
| 2016-04-25 | $12.22 | $12.25 | $12.04 | $12.04 | $11.84 | 1,922 |
| 2016-04-22 | $12.36 | $12.40 | $12.20 | $12.24 | $12.03 | 324,287 |
| 2016-04-21 | $11.96 | $12.15 | $11.96 | $12.09 | $11.89 | 10,123 |
| 2016-04-20 | $11.91 | $12.14 | $11.91 | $12.14 | $11.94 | 3,100 |
| 2016-04-19 | $12.01 | $12.08 | $11.95 | $11.98 | $11.78 | 2,586 |
| 2016-04-18 | $11.60 | $11.72 | $11.60 | $11.72 | $11.52 | 4,191 |
| 2016-04-15 | $11.75 | $11.86 | $11.60 | $11.71 | $11.51 | 4,882 |
| 2016-04-14 | $11.93 | $11.96 | $11.91 | $11.95 | $11.75 | 13,825 |
| 2016-04-13 | $11.71 | $12.02 | $11.71 | $11.94 | $11.73 | 5,061 |
| 2016-04-12 | $11.27 | $11.50 | $11.27 | $11.50 | $11.31 | 14,360 |
| 2016-04-11 | $10.70 | $10.87 | $10.70 | $10.78 | $10.60 | 13,219 |
| 2016-04-08 | $10.87 | $10.87 | $10.65 | $10.69 | $10.51 | 3,702 |
| 2016-04-07 | $10.34 | $10.39 | $10.22 | $10.29 | $10.12 | 11,370 |
| 2016-04-06 | $10.57 | $10.60 | $10.52 | $10.52 | $10.34 | 5,445 |
| 2016-04-05 | $10.50 | $10.53 | $10.34 | $10.53 | $10.35 | 20,523 |
| 2016-04-04 | $10.81 | $10.82 | $10.76 | $10.78 | $10.60 | 7,425 |
| 2016-04-01 | $11.08 | $11.20 | $11.02 | $11.11 | $10.92 | 9,155 |
| 2016-03-31 | $11.59 | $11.60 | $11.55 | $11.56 | $11.37 | 5,776 |
| 2016-03-30 | $11.61 | $11.61 | $11.42 | $11.51 | $11.32 | 4,594 |
| 2016-03-29 | $11.28 | $11.45 | $11.25 | $11.32 | $11.13 | 8,412 |
| 2016-03-28 | $11.61 | $11.61 | $11.43 | $11.61 | $11.14 | 10,260 |
| 2016-03-24 | $11.05 | $11.25 | $11.05 | $11.15 | $10.70 | 2,504 |
| 2016-03-23 | $11.64 | $11.64 | $11.40 | $11.45 | $10.99 | 8,361 |
| 2016-03-22 | $11.85 | $11.86 | $11.70 | $11.78 | $11.31 | 6,913 |
| 2016-03-21 | $11.88 | $11.88 | $11.53 | $11.71 | $11.24 | 12,669 |
| 2016-03-18 | $11.58 | $11.70 | $11.46 | $11.53 | $11.07 | 9,947 |
| 2016-03-17 | $11.85 | $11.87 | $11.73 | $11.87 | $11.39 | 6,405 |
| 2016-03-16 | $11.61 | $11.74 | $11.60 | $11.67 | $11.20 | 15,425 |
| 2016-03-15 | $11.53 | $11.59 | $11.53 | $11.59 | $11.12 | 9,813 |
| 2016-03-14 | $11.68 | $11.73 | $11.68 | $11.72 | $11.25 | 5,203 |
| 2016-03-11 | $11.50 | $11.60 | $11.50 | $11.55 | $11.09 | 7,115 |
| 2016-03-10 | $11.60 | $11.65 | $11.36 | $11.36 | $10.90 | 48,663 |
| 2016-03-09 | $11.80 | $11.84 | $11.80 | $11.82 | $11.35 | 1,480 |
| 2016-03-08 | $11.98 | $11.98 | $11.82 | $11.92 | $11.44 | 7,181 |
| 2016-03-07 | $12.24 | $12.36 | $12.24 | $12.35 | $11.85 | 14,081 |
| 2016-03-04 | $12.12 | $12.34 | $12.12 | $12.32 | $11.83 | 4,143 |
| 2016-03-03 | $12.06 | $12.07 | $11.91 | $12.07 | $11.59 | 10,270 |
| 2016-03-02 | $11.43 | $11.53 | $11.36 | $11.53 | $11.07 | 8,922 |
| 2016-03-01 | $10.81 | $11.05 | $10.81 | $11.04 | $10.60 | 21,121 |
| 2016-02-29 | $10.87 | $11.01 | $10.82 | $10.99 | $10.55 | 7,820 |
| 2016-02-26 | $11.09 | $11.09 | $10.98 | $11.03 | $10.59 | 5,813 |
| 2016-02-25 | $10.78 | $10.85 | $10.64 | $10.72 | $10.29 | 4,988 |
| 2016-02-24 | $10.50 | $10.64 | $10.47 | $10.64 | $10.21 | 9,348 |
| 2016-02-23 | $10.92 | $10.92 | $10.80 | $10.84 | $10.41 | 11,699 |
| 2016-02-22 | $10.93 | $10.95 | $10.73 | $10.94 | $10.50 | 10,785 |
| 2016-02-19 | $10.86 | $10.86 | $10.66 | $10.86 | $10.42 | 7,359 |
| 2016-02-18 | $10.77 | $11.24 | $10.77 | $11.13 | $10.68 | 15,503 |
| 2016-02-17 | $10.91 | $10.97 | $10.85 | $10.85 | $10.41 | 15,433 |
| 2016-02-16 | $10.93 | $10.95 | $10.81 | $10.92 | $10.48 | 14,114 |
| 2016-02-12 | $9.96 | $10.19 | $9.95 | $10.17 | $9.76 | 10,503 |
| 2016-02-11 | $10.16 | $10.29 | $10.09 | $10.27 | $9.86 | 7,977 |
| 2016-02-10 | $10.50 | $10.75 | $10.34 | $10.34 | $9.93 | 8,303 |
| 2016-02-09 | $10.50 | $10.60 | $10.44 | $10.52 | $10.10 | 7,473 |
| 2016-02-08 | $11.06 | $11.06 | $10.69 | $10.94 | $10.50 | 13,802 |
| 2016-02-05 | $10.97 | $10.97 | $10.75 | $10.81 | $10.38 | 11,225 |
| 2016-02-04 | $10.78 | $11.08 | $10.78 | $10.99 | $10.55 | 15,058 |
| 2016-02-03 | $11.05 | $11.08 | $10.82 | $10.86 | $10.42 | 11,126 |
| 2016-02-02 | $11.84 | $11.87 | $11.79 | $11.79 | $11.32 | 11,979 |
| 2016-02-01 | $12.50 | $12.74 | $12.50 | $12.65 | $12.14 | 938,821 |
| 2016-01-29 | $12.28 | $12.50 | $12.18 | $12.50 | $12.00 | 84,755 |
| 2016-01-28 | $11.79 | $11.84 | $11.63 | $11.77 | $11.30 | 6,092 |
| 2016-01-27 | $12.18 | $12.43 | $12.15 | $12.16 | $11.67 | 6,545 |
| 2016-01-26 | $12.03 | $12.24 | $11.96 | $11.96 | $11.48 | 5,627 |
| 2016-01-25 | $12.50 | $12.50 | $12.27 | $12.38 | $11.88 | 8,880 |
| 2016-01-22 | $12.54 | $12.57 | $12.54 | $12.56 | $12.06 | 4,406 |
| 2016-01-21 | $11.93 | $12.09 | $11.86 | $11.96 | $11.48 | 13,140 |
| 2016-01-20 | $12.15 | $12.15 | $11.75 | $11.90 | $11.42 | 16,070 |
| 2016-01-19 | $12.66 | $12.70 | $12.49 | $12.59 | $12.08 | 7,351 |
| 2016-01-15 | $12.64 | $12.64 | $12.31 | $12.41 | $11.91 | 4,609 |
| 2016-01-14 | $13.50 | $13.50 | $13.05 | $13.30 | $12.77 | 11,289 |
| 2016-01-13 | $13.76 | $13.76 | $13.47 | $13.60 | $13.05 | 3,075 |
| 2016-01-12 | $13.50 | $13.51 | $13.44 | $13.50 | $12.96 | 3,707 |
| 2016-01-11 | $13.61 | $13.69 | $13.43 | $13.43 | $12.89 | 2,699 |
| 2016-01-08 | $13.72 | $13.72 | $13.51 | $13.72 | $13.17 | 3,475 |
| 2016-01-07 | $13.71 | $13.79 | $13.56 | $13.57 | $13.03 | 4,896 |
| 2016-01-06 | $14.28 | $14.30 | $14.13 | $14.13 | $13.56 | 6,639 |
| 2016-01-05 | $14.74 | $14.74 | $14.68 | $14.73 | $14.14 | 1,832 |
| 2016-01-04 | $14.86 | $14.86 | $14.54 | $14.57 | $13.99 | 9,286 |