Magyar Bancorp Inc (MGYR) Exchange: NASDAQ
Data as of April 19, 2024
$10.99 ($0.09) 0.83%
Magyar Bancorp Inc - Daily Information
Click for more stock information on Magyar Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.21 |
| Previous Close | $10.99 |
| High | $11.24 |
| Low | $10.99 |
| Adjusted Open | $11.21 |
| Previous Adjusted Close | $10.99 |
| Adjusted High | $11.24 |
| Adjusted Low | $10.99 |
About Magyar Bancorp Inc (MGYR)
Magyar Bancorp, Inc. is the parent company of Magyar Bank, a community bank headquartered in New Brunswick, New Jersey. Magyar Bank has been serving families and businesses in Central New Jersey since 1922 with a complete line of financial products and services. Magyar Bank operates seven branch locations in New Brunswick, North Brunswick, South Brunswick, Branchburg, Bridgewater, and Edison (2).
Invest in Magyar Bancorp Inc (MGYR)
Historical Stock Data for Magyar Bancorp Inc (MGYR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.21 | $11.24 | $10.99 | $10.99 | $10.99 | 3,842 |
| 2024-04-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 327 |
| 2024-04-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 12 |
| 2024-04-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 88 |
| 2024-04-15 | $10.77 | $10.93 | $10.75 | $10.90 | $10.90 | 2,875 |
| 2024-04-12 | $10.91 | $10.95 | $10.80 | $10.95 | $10.95 | 1,795 |
| 2024-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 564 |
| 2024-04-10 | $10.77 | $11.44 | $10.77 | $11.28 | $11.28 | 8,908 |
| 2024-04-09 | $11.24 | $11.26 | $11.24 | $11.25 | $11.25 | 4,510 |
| 2024-04-08 | $11.11 | $11.25 | $11.11 | $11.25 | $11.25 | 1,351 |
| 2024-04-05 | $11.15 | $11.15 | $10.68 | $11.06 | $11.06 | 7,516 |
| 2024-04-04 | $11.07 | $11.30 | $11.07 | $11.10 | $11.10 | 1,572 |
| 2024-04-03 | $10.88 | $11.15 | $10.88 | $11.15 | $11.15 | 932 |
| 2024-04-02 | $11.10 | $11.36 | $11.10 | $11.32 | $11.32 | 24,387 |
| 2024-04-01 | $11.10 | $11.14 | $11.09 | $11.14 | $11.14 | 6,057 |
| 2024-03-28 | $11.13 | $11.13 | $11.10 | $11.12 | $11.12 | 5,665 |
| 2024-03-27 | $10.88 | $11.14 | $10.88 | $11.13 | $11.13 | 1,033 |
| 2024-03-26 | $10.67 | $11.27 | $10.55 | $11.27 | $11.27 | 8,520 |
| 2024-03-25 | $11.27 | $11.27 | $10.30 | $10.67 | $10.67 | 20,767 |
| 2024-03-22 | $11.04 | $11.37 | $11.00 | $11.37 | $11.37 | 4,057 |
| 2024-03-21 | $11.52 | $11.52 | $11.01 | $11.04 | $11.04 | 1,381 |
| 2024-03-20 | $11.01 | $11.31 | $11.01 | $11.31 | $11.31 | 3,052 |
| 2024-03-19 | $11.30 | $11.30 | $11.00 | $11.00 | $11.00 | 1,468 |
| 2024-03-18 | $11.00 | $11.43 | $11.00 | $11.02 | $11.02 | 20,140 |
| 2024-03-15 | $11.11 | $11.15 | $11.00 | $11.00 | $11.00 | 9,043 |
| 2024-03-14 | $11.15 | $11.16 | $11.00 | $11.00 | $11.00 | 18,008 |
| 2024-03-13 | $11.30 | $11.30 | $11.15 | $11.15 | $11.15 | 3,377 |
| 2024-03-12 | $11.21 | $11.48 | $11.16 | $11.16 | $11.16 | 23,853 |
| 2024-03-11 | $11.40 | $11.55 | $11.17 | $11.55 | $11.55 | 2,601 |
| 2024-03-08 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 897 |
| 2024-03-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 330 |
| 2024-03-06 | $11.44 | $11.60 | $11.29 | $11.29 | $11.29 | 1,410 |
| 2024-03-05 | $11.38 | $11.50 | $11.25 | $11.25 | $11.25 | 2,169 |
| 2024-03-04 | $11.23 | $11.35 | $11.11 | $11.26 | $11.26 | 4,970 |
| 2024-03-01 | $11.30 | $11.34 | $11.11 | $11.34 | $11.34 | 5,965 |
| 2024-02-29 | $11.11 | $11.28 | $11.10 | $11.28 | $11.28 | 1,593 |
| 2024-02-28 | $11.45 | $11.45 | $11.11 | $11.20 | $11.20 | 15,210 |
| 2024-02-27 | $11.59 | $11.59 | $11.45 | $11.45 | $11.45 | 1,303 |
| 2024-02-26 | $11.47 | $11.62 | $11.46 | $11.49 | $11.49 | 2,514 |
| 2024-02-23 | $11.95 | $11.95 | $11.45 | $11.45 | $11.45 | 6,426 |
| 2024-02-22 | $11.50 | $11.77 | $11.50 | $11.70 | $11.70 | 25,109 |
| 2024-02-21 | $11.75 | $12.00 | $11.55 | $11.55 | $11.55 | 5,211 |
| 2024-02-20 | $11.39 | $11.65 | $11.39 | $11.65 | $11.65 | 2,221 |
| 2024-02-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 826 |
| 2024-02-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,150 |
| 2024-02-14 | $11.30 | $11.55 | $11.25 | $11.55 | $11.55 | 6,022 |
| 2024-02-13 | $11.25 | $11.51 | $11.25 | $11.25 | $11.25 | 1,461 |
| 2024-02-12 | $11.80 | $11.80 | $11.31 | $11.36 | $11.36 | 4,969 |
| 2024-02-09 | $11.53 | $11.65 | $11.35 | $11.50 | $11.50 | 2,230 |
| 2024-02-08 | $11.35 | $11.55 | $11.35 | $11.50 | $11.50 | 3,753 |
| 2024-02-07 | $11.31 | $11.40 | $11.30 | $11.38 | $11.38 | 2,839 |
| 2024-02-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 59 |
| 2024-02-05 | $11.30 | $11.65 | $11.30 | $11.65 | $11.65 | 2,998 |
| 2024-02-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 681 |
| 2024-02-01 | $11.53 | $11.65 | $11.33 | $11.33 | $11.33 | 1,713 |
| 2024-01-31 | $11.62 | $11.80 | $11.53 | $11.53 | $11.53 | 7,076 |
| 2024-01-30 | $11.44 | $11.62 | $11.43 | $11.62 | $11.62 | 2,483 |
| 2024-01-29 | $11.32 | $11.40 | $11.31 | $11.40 | $11.40 | 2,743 |
| 2024-01-26 | $11.80 | $11.80 | $11.50 | $11.69 | $11.69 | 1,842 |
| 2024-01-25 | $11.60 | $11.60 | $11.29 | $11.35 | $11.35 | 2,080 |
| 2024-01-24 | $11.52 | $11.62 | $11.28 | $11.28 | $11.28 | 1,283 |
| 2024-01-23 | $11.60 | $11.60 | $11.26 | $11.26 | $11.26 | 2,515 |
| 2024-01-22 | $11.40 | $11.45 | $11.25 | $11.28 | $11.28 | 1,712 |
| 2024-01-19 | $11.50 | $11.79 | $11.39 | $11.51 | $11.51 | 3,190 |
| 2024-01-18 | $10.95 | $11.83 | $10.95 | $11.68 | $11.68 | 5,297 |
| 2024-01-17 | $11.25 | $11.80 | $11.25 | $11.80 | $11.80 | 865 |
| 2024-01-16 | $11.53 | $11.53 | $11.35 | $11.53 | $11.53 | 2,290 |
| 2024-01-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 89 |
| 2024-01-11 | $11.68 | $11.68 | $11.29 | $11.44 | $11.44 | 9,162 |
| 2024-01-10 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 786 |
| 2024-01-09 | $11.58 | $11.80 | $11.57 | $11.80 | $11.80 | 5,255 |
| 2024-01-08 | $11.75 | $11.84 | $11.60 | $11.65 | $11.65 | 4,373 |
| 2024-01-05 | $11.46 | $11.74 | $11.37 | $11.60 | $11.60 | 11,942 |
| 2024-01-04 | $11.29 | $11.35 | $11.29 | $11.35 | $11.35 | 3,842 |
| 2024-01-03 | $11.25 | $11.40 | $11.23 | $11.39 | $11.39 | 18,360 |
| 2024-01-02 | $11.30 | $11.30 | $11.27 | $11.30 | $11.30 | 4,302 |
| 2023-12-29 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 1,151 |
| 2023-12-28 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 487 |
| 2023-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 482 |
| 2023-12-26 | $11.21 | $11.22 | $11.20 | $11.20 | $11.20 | 3,338 |
| 2023-12-22 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 1,137 |
| 2023-12-21 | $11.25 | $11.26 | $11.17 | $11.23 | $11.23 | 4,792 |
| 2023-12-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 285 |
| 2023-12-19 | $11.24 | $11.24 | $10.99 | $10.99 | $10.99 | 687 |
| 2023-12-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 110 |
| 2023-12-15 | $10.64 | $11.28 | $10.64 | $11.28 | $11.28 | 47,753 |
| 2023-12-14 | $10.34 | $10.77 | $10.34 | $10.75 | $10.75 | 4,354 |
| 2023-12-13 | $10.30 | $10.46 | $10.28 | $10.34 | $10.34 | 4,579 |
| 2023-12-12 | $10.24 | $10.36 | $10.24 | $10.27 | $10.27 | 2,883 |
| 2023-12-11 | $10.09 | $10.25 | $10.09 | $10.23 | $10.23 | 7,778 |
| 2023-12-08 | $10.02 | $10.10 | $10.02 | $10.09 | $10.09 | 8,715 |
| 2023-12-07 | $9.97 | $10.07 | $9.96 | $10.00 | $10.00 | 13,903 |
| 2023-12-06 | $9.78 | $9.98 | $9.78 | $9.81 | $9.81 | 5,613 |
| 2023-12-05 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 3,335 |
| 2023-12-04 | $9.77 | $9.92 | $9.75 | $9.85 | $9.85 | 4,152 |
| 2023-12-01 | $9.68 | $9.90 | $9.67 | $9.90 | $9.90 | 9,176 |
| 2023-11-30 | $9.83 | $9.83 | $9.75 | $9.75 | $9.75 | 1,376 |
| 2023-11-29 | $9.74 | $9.98 | $9.74 | $9.75 | $9.75 | 2,124 |
| 2023-11-28 | $9.66 | $9.98 | $9.66 | $9.96 | $9.96 | 2,749 |
| 2023-11-27 | $9.81 | $9.90 | $9.66 | $9.66 | $9.66 | 5,126 |
| 2023-11-24 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,203 |
| 2023-11-22 | $9.91 | $9.92 | $9.63 | $9.66 | $9.66 | 2,886 |
| 2023-11-21 | $9.60 | $9.85 | $9.60 | $9.80 | $9.80 | 3,739 |
| 2023-11-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 305 |
| 2023-11-17 | $9.65 | $9.65 | $9.57 | $9.57 | $9.57 | 660 |
| 2023-11-16 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,169 |
| 2023-11-15 | $9.52 | $9.60 | $9.48 | $9.56 | $9.56 | 5,989 |
| 2023-11-14 | $9.64 | $9.70 | $9.16 | $9.57 | $9.57 | 7,269 |
| 2023-11-13 | $9.44 | $9.47 | $9.40 | $9.46 | $9.46 | 9,975 |
| 2023-11-10 | $9.49 | $9.58 | $9.48 | $9.50 | $9.50 | 2,775 |
| 2023-11-09 | $9.68 | $9.73 | $9.53 | $9.53 | $9.53 | 10,222 |
| 2023-11-08 | $9.93 | $9.95 | $9.73 | $9.73 | $9.73 | 1,176 |
| 2023-11-07 | $9.86 | $9.98 | $9.68 | $9.68 | $9.64 | 6,978 |
| 2023-11-06 | $9.72 | $9.75 | $9.55 | $9.67 | $9.63 | 8,474 |
| 2023-11-03 | $9.25 | $9.57 | $9.13 | $9.57 | $9.57 | 21,746 |
| 2023-11-02 | $9.25 | $9.25 | $9.01 | $9.18 | $9.18 | 1,300 |
| 2023-11-01 | $9.16 | $9.16 | $9.07 | $9.07 | $9.07 | 4,246 |
| 2023-10-31 | $9.19 | $9.19 | $9.07 | $9.07 | $9.07 | 2,975 |
| 2023-10-30 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 3,510 |
| 2023-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 239 |
| 2023-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 83 |
| 2023-10-25 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 4,528 |
| 2023-10-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 327 |
| 2023-10-23 | $9.27 | $9.27 | $9.25 | $9.25 | $9.25 | 777 |
| 2023-10-20 | $9.25 | $9.40 | $9.13 | $9.40 | $9.40 | 1,897 |
| 2023-10-19 | $9.25 | $9.25 | $9.16 | $9.25 | $9.25 | 1,595 |
| 2023-10-18 | $9.26 | $9.27 | $9.26 | $9.26 | $9.26 | 1,972 |
| 2023-10-17 | $9.60 | $9.60 | $9.25 | $9.25 | $9.25 | 6,201 |
| 2023-10-16 | $9.97 | $9.97 | $9.30 | $9.30 | $9.30 | 2,637 |
| 2023-10-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 693 |
| 2023-10-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 227 |
| 2023-10-11 | $9.96 | $9.96 | $9.69 | $9.70 | $9.70 | 1,687 |
| 2023-10-10 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 2,859 |
| 2023-10-09 | $9.65 | $9.65 | $9.36 | $9.65 | $9.65 | 2,603 |
| 2023-10-06 | $9.90 | $9.90 | $9.58 | $9.58 | $9.58 | 689 |
| 2023-10-05 | $9.50 | $9.56 | $9.36 | $9.56 | $9.56 | 3,374 |
| 2023-10-04 | $9.49 | $9.83 | $9.49 | $9.60 | $9.60 | 4,502 |
| 2023-10-03 | $9.60 | $9.60 | $9.52 | $9.52 | $9.52 | 2,044 |
| 2023-10-02 | $9.98 | $9.98 | $9.61 | $9.66 | $9.66 | 4,198 |
| 2023-09-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,243 |
| 2023-09-28 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 2,526 |
| 2023-09-27 | $9.97 | $10.06 | $9.85 | $9.85 | $9.85 | 4,866 |
| 2023-09-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 369 |
| 2023-09-25 | $10.07 | $10.10 | $10.01 | $10.01 | $10.01 | 5,936 |
| 2023-09-22 | $10.33 | $10.34 | $10.10 | $10.10 | $10.10 | 3,847 |
| 2023-09-21 | $10.20 | $10.33 | $10.12 | $10.15 | $10.15 | 7,657 |
| 2023-09-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 122 |
| 2023-09-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 730 |
| 2023-09-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 176 |
| 2023-09-15 | $10.45 | $10.45 | $10.15 | $10.15 | $10.15 | 2,096 |
| 2023-09-14 | $10.07 | $10.49 | $10.07 | $10.45 | $10.45 | 912 |
| 2023-09-13 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 546 |
| 2023-09-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 268 |
| 2023-09-11 | $10.51 | $10.53 | $10.22 | $10.53 | $10.53 | 12,956 |
| 2023-09-08 | $10.75 | $10.75 | $10.51 | $10.63 | $10.63 | 8,021 |
| 2023-09-07 | $10.67 | $10.72 | $10.67 | $10.72 | $10.72 | 1,271 |
| 2023-09-06 | $10.81 | $11.04 | $10.62 | $10.62 | $10.62 | 4,616 |
| 2023-09-05 | $10.91 | $11.04 | $10.81 | $11.00 | $11.00 | 2,456 |
| 2023-09-01 | $10.96 | $10.96 | $10.77 | $10.84 | $10.84 | 7,985 |
| 2023-08-31 | $10.90 | $10.94 | $10.90 | $10.94 | $10.94 | 1,560 |
| 2023-08-30 | $10.91 | $10.93 | $10.90 | $10.93 | $10.93 | 2,006 |
| 2023-08-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 335 |
| 2023-08-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 201 |
| 2023-08-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2,274 |
| 2023-08-24 | $10.87 | $10.94 | $10.87 | $10.94 | $10.94 | 613 |
| 2023-08-23 | $10.78 | $11.03 | $10.78 | $10.95 | $10.95 | 1,221 |
| 2023-08-22 | $11.02 | $11.02 | $10.87 | $10.87 | $10.87 | 3,992 |
| 2023-08-21 | $11.02 | $11.03 | $11.02 | $11.02 | $11.02 | 2,651 |
| 2023-08-18 | $11.05 | $11.16 | $11.05 | $11.07 | $11.07 | 5,172 |
| 2023-08-17 | $11.09 | $11.09 | $11.03 | $11.05 | $11.05 | 3,496 |
| 2023-08-16 | $11.16 | $11.16 | $10.76 | $11.09 | $11.09 | 6,316 |
| 2023-08-15 | $11.12 | $11.18 | $11.08 | $11.09 | $11.09 | 5,282 |
| 2023-08-14 | $11.16 | $11.16 | $11.03 | $11.11 | $11.11 | 7,236 |
| 2023-08-11 | $11.15 | $11.18 | $11.15 | $11.16 | $11.16 | 1,239 |
| 2023-08-10 | $11.06 | $11.23 | $11.06 | $11.15 | $11.15 | 4,382 |
| 2023-08-09 | $11.06 | $11.26 | $11.04 | $11.04 | $11.04 | 9,492 |
| 2023-08-08 | $11.16 | $11.20 | $11.06 | $11.06 | $11.06 | 10,503 |
| 2023-08-07 | $11.12 | $11.28 | $11.07 | $11.16 | $11.16 | 5,626 |
| 2023-08-04 | $11.14 | $11.28 | $11.14 | $11.21 | $11.21 | 5,761 |
| 2023-08-03 | $11.20 | $11.25 | $11.05 | $11.05 | $11.05 | 6,115 |
| 2023-08-02 | $11.18 | $11.28 | $11.16 | $11.25 | $11.25 | 5,930 |
| 2023-08-01 | $11.27 | $11.29 | $11.27 | $11.27 | $11.24 | 4,060 |
| 2023-07-31 | $11.20 | $11.27 | $11.20 | $11.27 | $11.24 | 1,057 |
| 2023-07-28 | $11.11 | $11.19 | $11.11 | $11.19 | $11.19 | 12,005 |
| 2023-07-27 | $11.06 | $11.18 | $11.06 | $11.10 | $11.10 | 9,429 |
| 2023-07-26 | $10.97 | $11.04 | $10.96 | $11.04 | $11.04 | 3,732 |
| 2023-07-25 | $11.02 | $11.02 | $10.92 | $10.95 | $10.95 | 6,979 |
| 2023-07-24 | $11.02 | $11.04 | $10.87 | $10.94 | $10.94 | 10,493 |
| 2023-07-21 | $10.79 | $11.04 | $10.79 | $10.98 | $10.98 | 8,704 |
| 2023-07-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,728 |
| 2023-07-19 | $10.95 | $11.02 | $10.95 | $10.95 | $10.95 | 6,180 |
| 2023-07-18 | $10.99 | $11.00 | $10.88 | $10.88 | $10.88 | 2,081 |
| 2023-07-17 | $10.91 | $10.96 | $10.82 | $10.82 | $10.82 | 9,091 |
| 2023-07-14 | $10.92 | $10.95 | $10.90 | $10.95 | $10.95 | 3,852 |
| 2023-07-13 | $10.94 | $10.94 | $10.86 | $10.89 | $10.89 | 1,438 |
| 2023-07-12 | $10.82 | $11.00 | $10.81 | $10.83 | $10.83 | 9,363 |
| 2023-07-11 | $10.84 | $11.00 | $10.79 | $10.79 | $10.79 | 2,221 |
| 2023-07-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 379 |
| 2023-07-07 | $10.82 | $10.90 | $10.80 | $10.86 | $10.86 | 1,477 |
| 2023-07-06 | $10.47 | $11.28 | $10.44 | $11.28 | $11.28 | 4,706 |
| 2023-07-05 | $10.47 | $10.50 | $10.45 | $10.45 | $10.45 | 2,756 |
| 2023-07-03 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 506 |
| 2023-06-30 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 353 |
| 2023-06-29 | $10.36 | $10.38 | $10.17 | $10.38 | $10.38 | 5,068 |
| 2023-06-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,652 |
| 2023-06-27 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 1,291 |
| 2023-06-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 495 |
| 2023-06-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,615 |
| 2023-06-22 | $10.51 | $10.51 | $10.37 | $10.37 | $10.37 | 4,907 |
| 2023-06-21 | $11.05 | $11.05 | $10.51 | $10.51 | $10.51 | 4,207 |
| 2023-06-20 | $10.68 | $10.80 | $10.51 | $10.57 | $10.57 | 2,112 |
| 2023-06-16 | $10.42 | $11.01 | $10.41 | $11.01 | $11.01 | 9,801 |
| 2023-06-15 | $10.41 | $11.00 | $10.41 | $10.60 | $10.60 | 1,352 |
| 2023-06-14 | $10.44 | $10.50 | $10.41 | $10.41 | $10.41 | 2,277 |
| 2023-06-13 | $10.38 | $10.62 | $10.37 | $10.60 | $10.60 | 2,349 |
| 2023-06-12 | $10.45 | $10.45 | $10.36 | $10.36 | $10.36 | 4,436 |
| 2023-06-09 | $10.40 | $10.60 | $10.40 | $10.44 | $10.44 | 1,771 |
| 2023-06-08 | $10.49 | $10.49 | $10.37 | $10.39 | $10.39 | 2,602 |
| 2023-06-07 | $10.58 | $10.59 | $10.37 | $10.37 | $10.37 | 2,652 |
| 2023-06-06 | $10.27 | $10.44 | $10.26 | $10.33 | $10.33 | 3,393 |
| 2023-06-05 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 1,061 |
| 2023-06-02 | $10.22 | $10.23 | $10.16 | $10.23 | $10.23 | 1,442 |
| 2023-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 380 |
| 2023-05-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 331 |
| 2023-05-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,265 |
| 2023-05-26 | $10.10 | $10.14 | $10.07 | $10.10 | $10.10 | 6,387 |
| 2023-05-25 | $10.07 | $10.21 | $10.07 | $10.08 | $10.08 | 14,957 |
| 2023-05-24 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 6,305 |
| 2023-05-23 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 2,073 |
| 2023-05-22 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 1,948 |
| 2023-05-19 | $10.06 | $10.15 | $10.02 | $10.08 | $10.08 | 8,282 |
| 2023-05-18 | $10.15 | $10.15 | $10.02 | $10.02 | $10.02 | 3,128 |
| 2023-05-17 | $10.08 | $10.14 | $10.08 | $10.14 | $10.14 | 638 |
| 2023-05-16 | $9.95 | $10.20 | $9.95 | $10.13 | $10.13 | 9,039 |
| 2023-05-15 | $9.98 | $10.00 | $9.91 | $9.91 | $9.91 | 3,201 |
| 2023-05-12 | $10.00 | $10.00 | $9.93 | $9.99 | $9.99 | 2,508 |
| 2023-05-11 | $9.86 | $9.99 | $9.86 | $9.92 | $9.92 | 6,236 |
| 2023-05-10 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 380 |
| 2023-05-09 | $10.11 | $10.11 | $9.81 | $9.91 | $9.91 | 3,994 |
| 2023-05-08 | $9.97 | $10.09 | $9.85 | $9.99 | $9.99 | 3,076 |
| 2023-05-05 | $9.85 | $10.09 | $9.85 | $10.04 | $10.04 | 2,738 |
| 2023-05-04 | $9.68 | $10.11 | $9.64 | $9.76 | $9.76 | 7,910 |
| 2023-05-03 | $9.90 | $9.90 | $9.77 | $9.77 | $9.77 | 4,109 |
| 2023-05-02 | $10.11 | $10.12 | $9.85 | $9.91 | $9.87 | 15,176 |
| 2023-05-01 | $10.46 | $10.52 | $10.23 | $10.24 | $10.21 | 13,458 |
| 2023-04-28 | $10.39 | $10.51 | $10.32 | $10.42 | $10.39 | 1,039 |
| 2023-04-27 | $10.31 | $10.69 | $10.20 | $10.25 | $10.22 | 9,294 |
| 2023-04-26 | $10.31 | $10.53 | $10.30 | $10.30 | $10.27 | 4,991 |
| 2023-04-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 315 |
| 2023-04-24 | $10.21 | $10.45 | $10.15 | $10.30 | $10.27 | 4,599 |
| 2023-04-21 | $10.52 | $10.54 | $10.00 | $10.20 | $10.17 | 28,439 |
| 2023-04-20 | $10.50 | $10.66 | $10.34 | $10.46 | $10.43 | 1,825 |
| 2023-04-19 | $10.26 | $10.69 | $10.26 | $10.69 | $10.66 | 2,445 |
| 2023-04-18 | $10.46 | $10.50 | $10.26 | $10.26 | $10.23 | 11,074 |
| 2023-04-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.40 | 14 |
| 2023-04-14 | $10.42 | $10.58 | $10.41 | $10.43 | $10.40 | 4,015 |
| 2023-04-13 | $10.45 | $10.47 | $10.44 | $10.44 | $10.41 | 1,202 |
| 2023-04-12 | $10.54 | $10.62 | $10.37 | $10.59 | $10.56 | 7,168 |
| 2023-04-11 | $10.51 | $10.51 | $10.36 | $10.42 | $10.39 | 2,269 |
| 2023-04-10 | $10.53 | $10.67 | $10.53 | $10.54 | $10.51 | 2,728 |
| 2023-04-06 | $10.60 | $10.66 | $10.53 | $10.53 | $10.50 | 384 |
| 2023-04-05 | $10.62 | $10.62 | $10.51 | $10.57 | $10.54 | 1,517 |
| 2023-04-04 | $10.56 | $10.75 | $10.52 | $10.52 | $10.49 | 3,997 |
| 2023-04-03 | $10.60 | $10.70 | $10.56 | $10.56 | $10.53 | 1,355 |
| 2023-03-31 | $10.74 | $10.74 | $10.60 | $10.60 | $10.57 | 1,877 |
| 2023-03-30 | $10.70 | $10.74 | $10.65 | $10.65 | $10.62 | 3,018 |
| 2023-03-29 | $10.61 | $10.65 | $10.61 | $10.65 | $10.62 | 3,793 |
| 2023-03-28 | $10.69 | $10.70 | $10.61 | $10.61 | $10.58 | 5,188 |
| 2023-03-27 | $10.61 | $10.72 | $10.61 | $10.61 | $10.58 | 5,840 |
| 2023-03-24 | $10.98 | $10.98 | $10.40 | $10.53 | $10.50 | 5,948 |
| 2023-03-23 | $11.01 | $11.04 | $10.97 | $11.00 | $10.97 | 5,011 |
| 2023-03-22 | $11.11 | $11.11 | $11.05 | $11.06 | $11.03 | 1,818 |
| 2023-03-21 | $11.26 | $11.26 | $11.01 | $11.03 | $11.00 | 4,172 |
| 2023-03-20 | $11.27 | $11.27 | $11.11 | $11.12 | $11.09 | 3,705 |
| 2023-03-17 | $11.30 | $11.30 | $11.11 | $11.11 | $11.11 | 9,728 |
| 2023-03-16 | $11.20 | $11.44 | $11.20 | $11.39 | $11.39 | 1,672 |
| 2023-03-15 | $11.45 | $11.45 | $11.00 | $11.00 | $11.00 | 2,771 |
| 2023-03-14 | $10.87 | $11.61 | $10.87 | $11.15 | $11.15 | 8,554 |
| 2023-03-13 | $10.40 | $11.42 | $10.40 | $10.99 | $10.99 | 12,007 |
| 2023-03-10 | $12.58 | $12.58 | $11.55 | $11.75 | $11.75 | 24,318 |
| 2023-03-09 | $12.60 | $12.60 | $12.14 | $12.14 | $12.14 | 7,572 |
| 2023-03-08 | $12.50 | $12.59 | $12.37 | $12.59 | $12.59 | 1,820 |
| 2023-03-07 | $12.65 | $12.65 | $12.51 | $12.51 | $12.51 | 1,270 |
| 2023-03-06 | $12.64 | $12.64 | $12.57 | $12.57 | $12.57 | 636 |
| 2023-03-03 | $12.61 | $12.61 | $12.57 | $12.57 | $12.57 | 591 |
| 2023-03-02 | $12.64 | $12.65 | $12.58 | $12.58 | $12.58 | 1,409 |
| 2023-03-01 | $12.57 | $12.63 | $12.51 | $12.57 | $12.57 | 1,517 |
| 2023-02-28 | $12.59 | $12.65 | $12.58 | $12.65 | $12.65 | 824 |
| 2023-02-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 169 |
| 2023-02-24 | $12.64 | $12.64 | $12.55 | $12.55 | $12.55 | 2,215 |
| 2023-02-23 | $12.65 | $12.65 | $12.50 | $12.64 | $12.64 | 13,164 |
| 2023-02-22 | $12.64 | $12.65 | $12.54 | $12.54 | $12.54 | 2,124 |
| 2023-02-21 | $12.86 | $12.86 | $12.41 | $12.60 | $12.60 | 5,031 |
| 2023-02-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 273 |
| 2023-02-16 | $12.87 | $12.87 | $12.86 | $12.87 | $12.87 | 1,931 |
| 2023-02-15 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 569 |
| 2023-02-14 | $12.92 | $13.00 | $12.92 | $13.00 | $13.00 | 2,235 |
| 2023-02-13 | $12.96 | $12.96 | $12.84 | $12.84 | $12.84 | 507 |
| 2023-02-10 | $12.90 | $12.90 | $12.87 | $12.89 | $12.89 | 1,322 |
| 2023-02-09 | $13.09 | $13.09 | $12.85 | $12.85 | $12.85 | 1,999 |
| 2023-02-08 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 581 |
| 2023-02-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 211 |
| 2023-02-06 | $12.86 | $12.86 | $12.81 | $12.85 | $12.82 | 2,457 |
| 2023-02-03 | $12.98 | $13.00 | $12.87 | $12.87 | $12.84 | 6,003 |
| 2023-02-02 | $13.00 | $13.00 | $12.90 | $12.90 | $12.87 | 2,873 |
| 2023-02-01 | $13.25 | $13.25 | $12.87 | $12.87 | $12.84 | 2,911 |
| 2023-01-31 | $12.98 | $12.98 | $12.86 | $12.87 | $12.84 | 726 |
| 2023-01-30 | $12.86 | $12.92 | $12.86 | $12.92 | $12.92 | 3,490 |
| 2023-01-27 | $12.91 | $12.93 | $12.88 | $12.90 | $12.90 | 11,036 |
| 2023-01-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1,540 |
| 2023-01-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 253 |
| 2023-01-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 209 |
| 2023-01-23 | $12.90 | $12.90 | $12.86 | $12.87 | $12.87 | 2,386 |
| 2023-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 279 |
| 2023-01-19 | $12.98 | $12.99 | $12.85 | $12.99 | $12.99 | 11,073 |
| 2023-01-18 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 93 |
| 2023-01-17 | $13.03 | $13.03 | $12.84 | $12.84 | $12.84 | 4,111 |
| 2023-01-13 | $12.86 | $12.86 | $12.85 | $12.86 | $12.86 | 4,084 |
| 2023-01-12 | $12.90 | $12.93 | $12.90 | $12.90 | $12.90 | 638 |
| 2023-01-11 | $12.93 | $12.95 | $12.93 | $12.93 | $12.93 | 905 |
| 2023-01-10 | $12.91 | $12.91 | $12.86 | $12.86 | $12.86 | 5,720 |
| 2023-01-09 | $12.25 | $12.90 | $12.25 | $12.90 | $12.90 | 1,217 |
| 2023-01-06 | $12.95 | $12.95 | $12.85 | $12.85 | $12.85 | 592 |
| 2023-01-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 111 |
| 2023-01-04 | $12.95 | $12.95 | $12.84 | $12.87 | $12.87 | 2,498 |
| 2023-01-03 | $12.84 | $12.84 | $12.82 | $12.82 | $12.82 | 2,007 |
| 2022-12-30 | $12.94 | $12.94 | $12.82 | $12.82 | $12.82 | 1,995 |
| 2022-12-29 | $12.98 | $13.00 | $12.82 | $12.82 | $12.82 | 11,851 |
| 2022-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 209 |
| 2022-12-27 | $12.85 | $12.88 | $12.85 | $12.85 | $12.85 | 10,329 |
| 2022-12-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 376 |
| 2022-12-22 | $13.00 | $13.00 | $12.91 | $12.91 | $12.91 | 360 |
| 2022-12-21 | $13.00 | $13.00 | $12.83 | $12.93 | $12.93 | 996 |
| 2022-12-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 257 |
| 2022-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 122 |
| 2022-12-16 | $12.92 | $12.99 | $12.92 | $12.99 | $12.99 | 2,739 |
| 2022-12-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 133 |
| 2022-12-14 | $12.98 | $12.99 | $12.80 | $12.80 | $12.80 | 933 |
| 2022-12-13 | $12.99 | $13.00 | $12.98 | $13.00 | $13.00 | 1,371 |
| 2022-12-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 206 |
| 2022-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 272 |
| 2022-12-08 | $12.75 | $12.79 | $12.75 | $12.79 | $12.79 | 327 |
| 2022-12-07 | $12.86 | $12.98 | $12.76 | $12.77 | $12.77 | 13,288 |
| 2022-12-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 124 |
| 2022-12-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 397 |
| 2022-12-02 | $12.89 | $12.94 | $12.81 | $12.94 | $12.94 | 2,793 |
| 2022-12-01 | $12.99 | $13.00 | $12.90 | $12.99 | $12.99 | 3,020 |
| 2022-11-30 | $12.88 | $13.00 | $12.81 | $12.85 | $12.85 | 5,644 |
| 2022-11-29 | $12.89 | $12.89 | $12.88 | $12.88 | $12.88 | 1,256 |
| 2022-11-28 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 797 |
| 2022-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 305 |
| 2022-11-23 | $12.88 | $13.00 | $12.88 | $13.00 | $13.00 | 693 |
| 2022-11-22 | $12.88 | $12.98 | $12.77 | $12.77 | $12.77 | 1,406 |
| 2022-11-21 | $12.91 | $13.45 | $12.76 | $12.77 | $12.77 | 2,839 |
| 2022-11-18 | $12.80 | $12.91 | $12.80 | $12.85 | $12.85 | 1,099 |
| 2022-11-17 | $12.80 | $12.82 | $12.80 | $12.81 | $12.81 | 2,082 |
| 2022-11-16 | $12.85 | $12.85 | $12.83 | $12.83 | $12.83 | 456 |
| 2022-11-15 | $12.71 | $12.84 | $12.67 | $12.84 | $12.84 | 5,403 |
| 2022-11-14 | $12.67 | $12.80 | $12.67 | $12.80 | $12.80 | 1,336 |
| 2022-11-11 | $12.75 | $12.85 | $12.70 | $12.72 | $12.72 | 1,294 |
| 2022-11-10 | $12.67 | $12.75 | $12.61 | $12.69 | $12.69 | 6,827 |
| 2022-11-09 | $12.69 | $12.85 | $12.55 | $12.70 | $12.70 | 1,792 |
| 2022-11-08 | $12.50 | $12.85 | $12.49 | $12.70 | $12.67 | 47,602 |
| 2022-11-07 | $12.55 | $12.55 | $12.32 | $12.50 | $12.47 | 16,019 |
| 2022-11-04 | $12.54 | $12.55 | $12.53 | $12.55 | $12.52 | 15,050 |
| 2022-11-03 | $12.35 | $12.42 | $12.23 | $12.42 | $12.39 | 4,228 |
| 2022-11-02 | $12.55 | $12.55 | $12.21 | $12.47 | $12.44 | 1,149 |
| 2022-11-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.50 | 487 |
| 2022-10-31 | $12.46 | $12.46 | $12.46 | $12.46 | $12.43 | 1,086 |
| 2022-10-28 | $12.46 | $12.54 | $12.21 | $12.46 | $12.46 | 15,886 |
| 2022-10-27 | $12.48 | $12.50 | $12.46 | $12.46 | $12.46 | 6,874 |
| 2022-10-26 | $12.48 | $12.50 | $12.41 | $12.41 | $12.41 | 9,636 |
| 2022-10-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 14 |
| 2022-10-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 63 |
| 2022-10-21 | $12.55 | $12.55 | $12.46 | $12.46 | $12.46 | 956 |
| 2022-10-20 | $12.55 | $12.55 | $12.47 | $12.49 | $12.49 | 2,346 |
| 2022-10-19 | $12.50 | $12.55 | $12.47 | $12.55 | $12.55 | 2,029 |
| 2022-10-18 | $12.59 | $12.59 | $12.52 | $12.52 | $12.52 | 1,052 |
| 2022-10-17 | $12.49 | $12.60 | $12.49 | $12.60 | $12.60 | 4,285 |
| 2022-10-14 | $12.51 | $12.54 | $12.46 | $12.46 | $12.46 | 5,674 |
| 2022-10-13 | $12.48 | $12.54 | $12.46 | $12.54 | $12.54 | 3,432 |
| 2022-10-12 | $12.45 | $12.46 | $12.45 | $12.46 | $12.46 | 691 |
| 2022-10-11 | $12.42 | $12.70 | $12.42 | $12.60 | $12.60 | 4,083 |
| 2022-10-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2022-10-07 | $12.54 | $12.69 | $12.43 | $12.45 | $12.45 | 1,168 |
| 2022-10-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 295 |
| 2022-10-05 | $12.56 | $12.56 | $12.42 | $12.42 | $12.42 | 1,112 |
| 2022-10-04 | $12.51 | $12.52 | $12.42 | $12.42 | $12.42 | 1,933 |
| 2022-10-03 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 1,500 |
| 2022-09-30 | $12.41 | $12.43 | $12.41 | $12.43 | $12.43 | 1,957 |
| 2022-09-29 | $12.55 | $12.55 | $12.40 | $12.40 | $12.40 | 5,042 |
| 2022-09-28 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 270 |
| 2022-09-27 | $12.53 | $12.60 | $12.49 | $12.53 | $12.53 | 4,343 |
| 2022-09-26 | $12.58 | $12.60 | $12.48 | $12.52 | $12.52 | 10,000 |
| 2022-09-23 | $12.40 | $12.55 | $12.40 | $12.48 | $12.48 | 5,628 |
| 2022-09-22 | $12.79 | $12.79 | $12.57 | $12.70 | $12.70 | 12,301 |
| 2022-09-21 | $12.58 | $12.70 | $12.55 | $12.70 | $12.70 | 3,133 |
| 2022-09-20 | $12.39 | $12.82 | $12.39 | $12.76 | $12.76 | 14,059 |
| 2022-09-19 | $13.01 | $13.06 | $12.78 | $12.78 | $12.78 | 5,304 |
| 2022-09-16 | $12.75 | $13.23 | $12.51 | $13.01 | $13.01 | 108,285 |
| 2022-09-15 | $12.57 | $12.94 | $12.56 | $12.94 | $12.94 | 17,398 |
| 2022-09-14 | $12.88 | $12.92 | $12.38 | $12.75 | $12.75 | 10,592 |
| 2022-09-13 | $12.94 | $12.94 | $12.51 | $12.68 | $12.68 | 11,274 |
| 2022-09-12 | $12.70 | $12.94 | $12.48 | $12.92 | $12.92 | 9,699 |
| 2022-09-09 | $12.39 | $12.99 | $12.39 | $12.76 | $12.76 | 11,576 |
| 2022-09-08 | $12.36 | $12.98 | $12.32 | $12.90 | $12.90 | 11,310 |
| 2022-09-07 | $12.14 | $12.99 | $12.12 | $12.99 | $12.99 | 4,887 |
| 2022-09-06 | $12.25 | $12.44 | $12.13 | $12.44 | $12.44 | 8,051 |
| 2022-09-02 | $12.17 | $12.18 | $12.17 | $12.17 | $12.17 | 10,391 |
| 2022-09-01 | $12.11 | $12.16 | $12.11 | $12.16 | $12.16 | 2,289 |
| 2022-08-31 | $12.21 | $12.21 | $12.02 | $12.21 | $12.21 | 8,391 |
| 2022-08-30 | $12.21 | $12.33 | $12.21 | $12.23 | $12.23 | 2,485 |
| 2022-08-29 | $12.22 | $12.29 | $12.02 | $12.29 | $12.29 | 2,993 |
| 2022-08-26 | $12.26 | $12.27 | $12.25 | $12.25 | $12.25 | 2,798 |
| 2022-08-25 | $12.20 | $12.34 | $12.20 | $12.34 | $12.34 | 5,799 |
| 2022-08-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,344 |
| 2022-08-23 | $12.20 | $12.21 | $12.06 | $12.20 | $12.20 | 6,349 |
| 2022-08-22 | $12.23 | $12.29 | $12.20 | $12.20 | $12.20 | 4,122 |
| 2022-08-19 | $12.42 | $12.42 | $12.17 | $12.27 | $12.27 | 4,535 |
| 2022-08-18 | $12.17 | $12.43 | $12.17 | $12.35 | $12.35 | 1,627 |
| 2022-08-17 | $12.19 | $12.20 | $12.17 | $12.17 | $12.17 | 1,809 |
| 2022-08-16 | $12.12 | $12.39 | $12.12 | $12.35 | $12.35 | 3,988 |
| 2022-08-15 | $12.12 | $12.18 | $12.12 | $12.17 | $12.17 | 4,760 |
| 2022-08-12 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,123 |
| 2022-08-11 | $12.08 | $12.09 | $12.07 | $12.09 | $12.09 | 18,688 |
| 2022-08-10 | $12.02 | $12.08 | $12.02 | $12.05 | $12.05 | 2,999 |
| 2022-08-09 | $12.02 | $12.06 | $12.02 | $12.02 | $12.02 | 1,898 |
| 2022-08-08 | $12.02 | $12.10 | $12.01 | $12.06 | $12.06 | 4,442 |
| 2022-08-05 | $12.03 | $12.04 | $12.01 | $12.03 | $12.03 | 7,214 |
| 2022-08-04 | $12.00 | $12.06 | $12.00 | $12.05 | $12.05 | 2,583 |
| 2022-08-03 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 25,841 |
| 2022-08-02 | $11.94 | $11.95 | $11.93 | $11.95 | $11.92 | 2,567 |
| 2022-08-01 | $11.93 | $11.95 | $11.93 | $11.95 | $11.92 | 6,248 |
| 2022-07-29 | $11.57 | $11.94 | $11.55 | $11.93 | $11.90 | 2,129 |
| 2022-07-28 | $12.00 | $12.00 | $11.93 | $11.93 | $11.90 | 13,027 |
| 2022-07-27 | $11.90 | $11.95 | $11.89 | $11.93 | $11.90 | 14,912 |
| 2022-07-26 | $11.91 | $11.91 | $11.87 | $11.90 | $11.87 | 10,047 |
| 2022-07-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.82 | 7,115 |
| 2022-07-22 | $11.90 | $11.91 | $11.78 | $11.85 | $11.82 | 3,943 |
| 2022-07-21 | $11.88 | $11.88 | $11.84 | $11.84 | $11.81 | 2,477 |
| 2022-07-20 | $11.89 | $11.89 | $11.89 | $11.89 | $11.86 | 209 |
| 2022-07-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.81 | 806 |
| 2022-07-18 | $11.93 | $11.93 | $11.84 | $11.84 | $11.81 | 10,044 |
| 2022-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.82 | 113 |
| 2022-07-14 | $11.85 | $11.85 | $11.75 | $11.84 | $11.81 | 2,446 |
| 2022-07-13 | $11.87 | $11.87 | $11.87 | $11.87 | $11.84 | 0 |
| 2022-07-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.84 | 78 |
| 2022-07-11 | $11.82 | $11.91 | $11.82 | $11.87 | $11.84 | 1,635 |
| 2022-07-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.84 | 6 |
| 2022-07-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.84 | 68 |
| 2022-07-06 | $11.92 | $11.92 | $11.87 | $11.87 | $11.84 | 1,000 |
| 2022-07-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.84 | 447 |
| 2022-07-01 | $11.89 | $11.89 | $11.76 | $11.85 | $11.82 | 6,053 |
| 2022-06-30 | $11.75 | $11.85 | $11.75 | $11.85 | $11.82 | 2,036 |
| 2022-06-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.85 | 263 |
| 2022-06-28 | $11.72 | $11.73 | $11.72 | $11.73 | $11.70 | 304 |
| 2022-06-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.68 | 1,368 |
| 2022-06-24 | $11.74 | $11.76 | $11.71 | $11.71 | $11.68 | 2,062 |
| 2022-06-23 | $11.71 | $11.71 | $11.71 | $11.71 | $11.68 | 633 |
| 2022-06-22 | $11.78 | $11.78 | $11.71 | $11.71 | $11.68 | 645 |
| 2022-06-21 | $11.77 | $11.83 | $11.40 | $11.71 | $11.68 | 3,799 |
| 2022-06-17 | $11.91 | $11.91 | $11.71 | $11.77 | $11.74 | 4,144 |
| 2022-06-16 | $11.94 | $11.94 | $11.90 | $11.92 | $11.89 | 573 |
| 2022-06-15 | $11.79 | $11.79 | $11.76 | $11.77 | $11.74 | 8,848 |
| 2022-06-14 | $11.87 | $11.95 | $11.73 | $11.90 | $11.87 | 11,793 |
| 2022-06-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.83 | 707 |
| 2022-06-10 | $11.94 | $11.94 | $11.93 | $11.93 | $11.90 | 3,482 |
| 2022-06-09 | $11.93 | $11.93 | $11.92 | $11.93 | $11.90 | 1,957 |
| 2022-06-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.89 | 90 |
| 2022-06-07 | $12.00 | $12.00 | $11.92 | $11.92 | $11.89 | 946 |
| 2022-06-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 509 |
| 2022-06-03 | $11.92 | $12.00 | $11.92 | $11.95 | $11.92 | 1,533 |
| 2022-06-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 566 |
| 2022-06-01 | $11.75 | $12.00 | $11.75 | $11.96 | $11.93 | 2,646 |
| 2022-05-31 | $11.86 | $11.94 | $11.86 | $11.93 | $11.90 | 3,450 |
| 2022-05-27 | $11.68 | $11.90 | $11.68 | $11.90 | $11.87 | 696 |
| 2022-05-26 | $11.48 | $11.69 | $11.48 | $11.69 | $11.66 | 9,845 |
| 2022-05-25 | $11.61 | $11.61 | $11.41 | $11.41 | $11.38 | 3,256 |
| 2022-05-24 | $11.51 | $11.55 | $11.51 | $11.55 | $11.52 | 2,436 |
| 2022-05-23 | $11.56 | $11.56 | $11.55 | $11.56 | $11.53 | 651 |
| 2022-05-20 | $11.54 | $11.54 | $11.49 | $11.51 | $11.48 | 691 |
| 2022-05-19 | $11.51 | $11.56 | $11.32 | $11.51 | $11.48 | 18,692 |
| 2022-05-18 | $11.56 | $11.59 | $11.56 | $11.59 | $11.56 | 6,671 |
| 2022-05-17 | $11.62 | $11.62 | $11.61 | $11.61 | $11.58 | 1,168 |
| 2022-05-16 | $11.68 | $11.68 | $11.51 | $11.51 | $11.48 | 1,109 |
| 2022-05-13 | $11.56 | $11.62 | $11.55 | $11.62 | $11.59 | 10,171 |
| 2022-05-12 | $11.52 | $11.57 | $11.50 | $11.52 | $11.49 | 3,593 |
| 2022-05-11 | $11.52 | $11.69 | $11.52 | $11.52 | $11.49 | 6,955 |
| 2022-05-10 | $11.55 | $11.69 | $11.52 | $11.69 | $11.66 | 8,772 |
| 2022-05-09 | $11.61 | $11.61 | $11.56 | $11.60 | $11.57 | 3,065 |
| 2022-05-06 | $11.65 | $11.76 | $11.65 | $11.75 | $11.72 | 2,110 |
| 2022-05-05 | $11.97 | $11.97 | $11.66 | $11.66 | $11.63 | 2,226 |
| 2022-05-04 | $11.68 | $11.81 | $11.51 | $11.75 | $11.72 | 4,809 |
| 2022-05-03 | $11.75 | $11.76 | $11.66 | $11.67 | $11.61 | 6,063 |
| 2022-05-02 | $11.82 | $11.86 | $11.75 | $11.75 | $11.69 | 7,585 |
| 2022-04-29 | $11.90 | $11.98 | $11.75 | $11.98 | $11.92 | 2,773 |
| 2022-04-28 | $11.81 | $11.95 | $11.76 | $11.94 | $11.88 | 22,909 |
| 2022-04-27 | $11.92 | $11.92 | $11.81 | $11.81 | $11.75 | 3,593 |
| 2022-04-26 | $11.98 | $11.98 | $11.86 | $11.87 | $11.81 | 13,277 |
| 2022-04-25 | $11.95 | $11.95 | $11.91 | $11.91 | $11.85 | 4,976 |
| 2022-04-22 | $11.93 | $12.15 | $11.92 | $11.95 | $11.89 | 2,032 |
| 2022-04-21 | $11.96 | $11.97 | $11.91 | $11.91 | $11.85 | 23,998 |
| 2022-04-20 | $11.91 | $11.96 | $11.91 | $11.96 | $11.90 | 2,636 |
| 2022-04-19 | $11.80 | $11.90 | $11.75 | $11.90 | $11.84 | 1,262 |
| 2022-04-18 | $11.96 | $11.97 | $11.81 | $11.90 | $11.84 | 11,520 |
| 2022-04-14 | $12.07 | $12.07 | $11.96 | $11.96 | $11.90 | 6,672 |
| 2022-04-13 | $11.95 | $12.07 | $11.95 | $11.98 | $11.92 | 3,907 |
| 2022-04-12 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 160 |
| 2022-04-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.85 | 1,188 |
| 2022-04-08 | $12.17 | $12.17 | $11.91 | $11.91 | $11.85 | 2,317 |
| 2022-04-07 | $12.24 | $12.24 | $12.00 | $12.00 | $11.94 | 12,744 |
| 2022-04-06 | $12.32 | $12.32 | $12.05 | $12.05 | $11.99 | 1,083 |
| 2022-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.94 | 415 |
| 2022-04-04 | $12.20 | $12.21 | $12.04 | $12.04 | $11.98 | 1,122 |
| 2022-04-01 | $11.86 | $12.41 | $11.86 | $12.04 | $11.98 | 2,579 |
| 2022-03-31 | $12.15 | $12.48 | $11.77 | $11.80 | $11.74 | 59,715 |
| 2022-03-30 | $12.31 | $12.46 | $12.30 | $12.40 | $12.33 | 6,355 |
| 2022-03-29 | $12.30 | $12.50 | $12.30 | $12.45 | $12.39 | 13,074 |
| 2022-03-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.45 | 23 |
| 2022-03-25 | $12.49 | $12.53 | $12.37 | $12.51 | $12.45 | 3,410 |
| 2022-03-24 | $12.49 | $12.50 | $12.33 | $12.50 | $12.44 | 8,271 |
| 2022-03-23 | $12.22 | $12.50 | $12.22 | $12.50 | $12.44 | 9,602 |
| 2022-03-22 | $12.06 | $12.22 | $12.06 | $12.22 | $12.16 | 2,147 |
| 2022-03-21 | $12.05 | $12.20 | $11.78 | $12.20 | $12.14 | 1,512 |
| 2022-03-18 | $11.97 | $12.15 | $11.97 | $12.15 | $12.09 | 11,918 |
| 2022-03-17 | $12.10 | $12.10 | $12.01 | $12.01 | $11.95 | 971 |
| 2022-03-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.86 | 264 |
| 2022-03-15 | $11.92 | $12.10 | $11.92 | $11.93 | $11.87 | 662 |
| 2022-03-14 | $12.12 | $12.12 | $11.94 | $11.94 | $11.88 | 1,504 |
| 2022-03-11 | $12.04 | $12.04 | $11.94 | $12.01 | $11.95 | 2,219 |
| 2022-03-10 | $11.80 | $12.06 | $11.80 | $12.03 | $11.97 | 766 |
| 2022-03-09 | $12.09 | $12.10 | $12.08 | $12.10 | $12.04 | 1,073 |
| 2022-03-08 | $11.97 | $11.98 | $11.75 | $11.85 | $11.79 | 16,060 |
| 2022-03-07 | $12.05 | $12.13 | $11.95 | $11.95 | $11.89 | 5,774 |
| 2022-03-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.14 | 375 |
| 2022-03-03 | $12.22 | $12.22 | $12.21 | $12.21 | $12.15 | 2,118 |
| 2022-03-02 | $12.20 | $12.30 | $12.10 | $12.17 | $12.11 | 8,402 |
| 2022-03-01 | $11.98 | $12.06 | $11.96 | $11.96 | $11.90 | 1,576 |
| 2022-02-28 | $12.31 | $12.31 | $12.10 | $12.10 | $12.04 | 5,149 |
| 2022-02-25 | $12.08 | $12.08 | $12.08 | $12.08 | $12.02 | 341 |
| 2022-02-24 | $12.30 | $12.30 | $12.04 | $12.13 | $12.06 | 1,883 |
| 2022-02-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 30 |
| 2022-02-22 | $11.96 | $12.30 | $11.96 | $12.30 | $12.24 | 4,884 |
| 2022-02-18 | $12.00 | $12.10 | $12.00 | $12.05 | $11.99 | 3,086 |
| 2022-02-17 | $12.05 | $12.15 | $11.96 | $12.00 | $11.94 | 11,833 |
| 2022-02-16 | $11.95 | $12.15 | $11.95 | $12.05 | $11.99 | 4,616 |
| 2022-02-15 | $11.96 | $12.25 | $11.92 | $11.94 | $11.88 | 2,639 |
| 2022-02-14 | $12.20 | $12.20 | $12.07 | $12.07 | $12.01 | 443 |
| 2022-02-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.18 | 261 |
| 2022-02-10 | $11.87 | $11.92 | $11.87 | $11.92 | $11.86 | 228 |
| 2022-02-09 | $11.95 | $12.30 | $11.95 | $12.30 | $12.24 | 4,091 |
| 2022-02-08 | $11.43 | $11.79 | $11.43 | $11.79 | $11.70 | 1,641 |
| 2022-02-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.49 | 140 |
| 2022-02-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.49 | 24 |
| 2022-02-03 | $11.80 | $11.80 | $11.58 | $11.58 | $11.49 | 2,279 |
| 2022-02-02 | $11.80 | $11.80 | $11.64 | $11.78 | $11.69 | 2,385 |
| 2022-02-01 | $11.80 | $11.80 | $11.74 | $11.80 | $11.71 | 4,480 |
| 2022-01-31 | $11.90 | $11.99 | $11.65 | $11.99 | $11.90 | 5,294 |
| 2022-01-28 | $12.10 | $12.10 | $12.00 | $12.00 | $11.91 | 693 |
| 2022-01-27 | $12.10 | $12.10 | $12.05 | $12.05 | $11.96 | 772 |
| 2022-01-26 | $12.00 | $12.08 | $12.00 | $12.08 | $11.99 | 2,182 |
| 2022-01-25 | $12.20 | $12.21 | $12.10 | $12.10 | $12.01 | 3,023 |
| 2022-01-24 | $11.98 | $12.06 | $11.98 | $12.06 | $11.97 | 310 |
| 2022-01-21 | $12.15 | $12.15 | $11.90 | $12.06 | $11.97 | 3,977 |
| 2022-01-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 38 |
| 2022-01-19 | $12.30 | $12.30 | $12.22 | $12.30 | $12.21 | 985 |
| 2022-01-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 2,944 |
| 2022-01-14 | $12.46 | $12.46 | $12.46 | $12.46 | $12.37 | 202 |
| 2022-01-13 | $12.38 | $12.46 | $12.38 | $12.46 | $12.37 | 595 |
| 2022-01-12 | $12.24 | $12.24 | $12.22 | $12.22 | $12.13 | 891 |
| 2022-01-11 | $12.43 | $12.44 | $12.25 | $12.25 | $12.16 | 2,601 |
| 2022-01-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.35 | 519 |
| 2022-01-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.35 | 397 |
| 2022-01-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.30 | 33 |
| 2022-01-05 | $12.29 | $12.39 | $12.17 | $12.39 | $12.30 | 11,280 |
| 2022-01-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.30 | 1,232 |
| 2022-01-03 | $12.37 | $12.38 | $12.37 | $12.38 | $12.29 | 400 |
| 2021-12-31 | $12.30 | $12.30 | $12.25 | $12.28 | $12.18 | 1,760 |
| 2021-12-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.30 | 121 |
| 2021-12-29 | $12.35 | $12.39 | $12.35 | $12.39 | $12.30 | 890 |
| 2021-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 589 |
| 2021-12-27 | $12.27 | $12.27 | $12.27 | $12.27 | $12.18 | 152 |
| 2021-12-23 | $12.35 | $12.35 | $12.35 | $12.35 | $12.26 | 109 |
| 2021-12-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.26 | 389 |
| 2021-12-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.23 | 363 |
| 2021-12-20 | $12.33 | $12.39 | $12.30 | $12.39 | $12.30 | 5,597 |
| 2021-12-17 | $12.25 | $12.33 | $12.06 | $12.33 | $12.24 | 8,027 |
| 2021-12-16 | $12.21 | $12.40 | $12.21 | $12.40 | $12.31 | 267 |
| 2021-12-15 | $12.44 | $12.44 | $12.07 | $12.28 | $12.18 | 865 |
| 2021-12-14 | $12.32 | $12.34 | $12.31 | $12.34 | $12.25 | 3,845 |
| 2021-12-13 | $12.41 | $12.44 | $12.23 | $12.23 | $12.14 | 3,606 |
| 2021-12-10 | $12.38 | $12.39 | $12.35 | $12.39 | $12.30 | 2,648 |
| 2021-12-09 | $12.24 | $12.49 | $12.12 | $12.30 | $12.21 | 21,020 |
| 2021-12-08 | $12.15 | $12.24 | $12.03 | $12.23 | $12.14 | 10,301 |
| 2021-12-07 | $11.92 | $12.18 | $11.90 | $12.18 | $12.09 | 3,338 |
| 2021-12-06 | $11.99 | $12.12 | $11.99 | $12.07 | $11.98 | 2,511 |
| 2021-12-03 | $12.12 | $12.15 | $12.09 | $12.15 | $12.06 | 1,935 |
| 2021-12-02 | $12.24 | $12.24 | $11.90 | $12.20 | $12.11 | 11,022 |
| 2021-12-01 | $12.03 | $12.20 | $12.03 | $12.18 | $12.09 | 4,997 |
| 2021-11-30 | $12.00 | $12.05 | $11.90 | $12.00 | $11.91 | 7,820 |
| 2021-11-29 | $11.72 | $11.90 | $11.67 | $11.90 | $11.81 | 2,999 |
| 2021-11-26 | $12.00 | $12.00 | $11.58 | $11.72 | $11.52 | 3,832 |
| 2021-11-24 | $11.92 | $11.94 | $11.58 | $11.94 | $11.73 | 18,706 |
| 2021-11-23 | $11.71 | $11.94 | $11.71 | $11.83 | $11.62 | 2,124 |
| 2021-11-22 | $11.94 | $11.94 | $11.90 | $11.90 | $11.69 | 7,456 |
| 2021-11-19 | $11.94 | $11.94 | $11.85 | $11.90 | $11.69 | 7,195 |
| 2021-11-18 | $11.90 | $11.94 | $11.83 | $11.94 | $11.73 | 9,337 |
| 2021-11-17 | $11.70 | $11.90 | $11.68 | $11.76 | $11.56 | 17,304 |
| 2021-11-16 | $11.83 | $11.85 | $11.61 | $11.74 | $11.54 | 6,230 |
| 2021-11-15 | $11.85 | $11.85 | $11.68 | $11.70 | $11.49 | 1,140 |
| 2021-11-12 | $11.75 | $11.75 | $11.73 | $11.75 | $11.55 | 2,256 |
| 2021-11-11 | $11.56 | $11.82 | $11.54 | $11.82 | $11.62 | 6,328 |
| 2021-11-10 | $11.55 | $11.62 | $11.55 | $11.62 | $11.41 | 3,240 |
| 2021-11-09 | $11.56 | $11.56 | $11.53 | $11.54 | $11.34 | 4,438 |
| 2021-11-08 | $11.56 | $11.56 | $11.50 | $11.50 | $11.30 | 24,344 |
| 2021-11-05 | $11.56 | $11.56 | $11.50 | $11.55 | $11.35 | 14,796 |
| 2021-11-04 | $11.53 | $11.53 | $11.49 | $11.51 | $11.31 | 5,483 |
| 2021-11-03 | $11.44 | $11.54 | $11.33 | $11.42 | $11.22 | 5,131 |
| 2021-11-02 | $11.31 | $11.33 | $11.30 | $11.33 | $11.13 | 3,515 |
| 2021-11-01 | $11.31 | $11.40 | $11.30 | $11.40 | $11.20 | 6,700 |
| 2021-10-29 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 240 |
| 2021-10-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.28 | 350 |
| 2021-10-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.28 | 452 |
| 2021-10-26 | $11.39 | $11.40 | $11.39 | $11.40 | $11.20 | 556 |
| 2021-10-25 | $11.31 | $11.40 | $11.31 | $11.40 | $11.20 | 458 |
| 2021-10-22 | $11.51 | $11.51 | $11.50 | $11.50 | $11.30 | 9,061 |
| 2021-10-21 | $11.63 | $11.63 | $11.50 | $11.50 | $11.30 | 2,913 |
| 2021-10-20 | $11.51 | $11.51 | $11.51 | $11.51 | $11.31 | 638 |
| 2021-10-19 | $11.52 | $11.56 | $11.52 | $11.56 | $11.36 | 203 |
| 2021-10-18 | $11.54 | $11.54 | $11.53 | $11.53 | $11.33 | 758 |
| 2021-10-15 | $11.75 | $11.82 | $11.54 | $11.54 | $11.34 | 2,979 |
| 2021-10-14 | $11.51 | $11.74 | $11.51 | $11.65 | $11.45 | 3,102 |
| 2021-10-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.33 | 293 |
| 2021-10-12 | $11.51 | $11.82 | $11.51 | $11.82 | $11.61 | 1,225 |
| 2021-10-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.50 | 143 |
| 2021-10-08 | $11.68 | $11.71 | $11.55 | $11.70 | $11.50 | 15,989 |
| 2021-10-07 | $11.14 | $11.64 | $11.12 | $11.62 | $11.42 | 2,252 |
| 2021-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.40 | 3,805 |
| 2021-10-05 | $11.59 | $11.60 | $11.59 | $11.60 | $11.40 | 1,149 |
| 2021-10-04 | $11.69 | $11.69 | $11.45 | $11.52 | $11.32 | 5,897 |
| 2021-10-01 | $11.45 | $11.74 | $11.34 | $11.70 | $11.50 | 11,264 |
| 2021-09-30 | $11.19 | $11.46 | $11.15 | $11.45 | $11.25 | 68,978 |
| 2021-09-29 | $11.13 | $11.24 | $11.09 | $11.22 | $11.02 | 66,504 |
| 2021-09-28 | $11.06 | $11.10 | $10.97 | $11.09 | $10.90 | 35,667 |
| 2021-09-27 | $10.93 | $11.10 | $10.92 | $11.06 | $10.87 | 28,944 |
| 2021-09-24 | $10.95 | $11.03 | $10.95 | $10.99 | $10.80 | 21,385 |
| 2021-09-23 | $11.00 | $11.03 | $10.86 | $10.94 | $10.75 | 16,449 |
| 2021-09-22 | $10.93 | $11.00 | $10.93 | $10.96 | $10.77 | 6,368 |
| 2021-09-21 | $10.81 | $10.94 | $10.81 | $10.91 | $10.72 | 33,916 |
| 2021-09-20 | $10.88 | $10.88 | $10.81 | $10.85 | $10.66 | 18,367 |
| 2021-09-17 | $10.80 | $10.85 | $10.80 | $10.85 | $10.66 | 11,494 |
| 2021-09-16 | $10.81 | $10.88 | $10.80 | $10.81 | $10.62 | 7,474 |
| 2021-09-15 | $10.84 | $10.84 | $10.80 | $10.81 | $10.62 | 4,350 |
| 2021-09-14 | $10.83 | $10.92 | $10.83 | $10.91 | $10.72 | 5,176 |
| 2021-09-13 | $10.87 | $10.99 | $10.87 | $10.90 | $10.71 | 12,917 |
| 2021-09-10 | $10.72 | $10.98 | $10.71 | $10.89 | $10.70 | 43,221 |
| 2021-09-09 | $10.74 | $10.78 | $10.63 | $10.78 | $10.59 | 65,966 |
| 2021-09-08 | $10.74 | $10.75 | $10.72 | $10.75 | $10.56 | 5,363 |
| 2021-09-07 | $10.58 | $10.68 | $10.57 | $10.62 | $10.44 | 18,934 |
| 2021-09-03 | $10.55 | $10.58 | $10.53 | $10.55 | $10.37 | 36,422 |
| 2021-09-02 | $10.63 | $10.64 | $10.51 | $10.56 | $10.38 | 10,024 |
| 2021-09-01 | $10.61 | $10.74 | $10.53 | $10.66 | $10.47 | 22,703 |
| 2021-08-31 | $10.54 | $10.62 | $10.53 | $10.56 | $10.38 | 9,591 |
| 2021-08-30 | $10.53 | $10.63 | $10.52 | $10.63 | $10.44 | 12,236 |
| 2021-08-27 | $10.53 | $10.56 | $10.50 | $10.50 | $10.32 | 14,629 |
| 2021-08-26 | $10.47 | $10.52 | $10.47 | $10.49 | $10.30 | 19,192 |
| 2021-08-25 | $10.50 | $10.56 | $10.50 | $10.53 | $10.35 | 12,075 |
| 2021-08-24 | $10.41 | $10.50 | $10.40 | $10.50 | $10.32 | 33,010 |
| 2021-08-23 | $10.50 | $10.55 | $10.40 | $10.40 | $10.22 | 17,494 |
| 2021-08-20 | $10.25 | $10.57 | $10.25 | $10.57 | $10.38 | 19,724 |
| 2021-08-19 | $10.31 | $10.31 | $10.26 | $10.27 | $10.09 | 12,109 |
| 2021-08-18 | $10.40 | $10.52 | $10.40 | $10.46 | $10.28 | 15,957 |
| 2021-08-17 | $10.39 | $10.42 | $10.39 | $10.40 | $10.22 | 23,481 |
| 2021-08-16 | $10.29 | $10.42 | $10.29 | $10.39 | $10.21 | 45,613 |
| 2021-08-13 | $10.15 | $10.34 | $10.15 | $10.23 | $10.05 | 12,912 |
| 2021-08-12 | $10.31 | $10.31 | $10.18 | $10.21 | $10.03 | 15,041 |
| 2021-08-11 | $10.30 | $10.30 | $10.22 | $10.26 | $10.08 | 39,752 |
| 2021-08-10 | $10.33 | $10.33 | $10.26 | $10.31 | $10.13 | 22,119 |
| 2021-08-09 | $10.31 | $10.33 | $10.30 | $10.32 | $10.14 | 36,303 |
| 2021-08-06 | $10.21 | $10.34 | $10.20 | $10.30 | $10.12 | 49,420 |
| 2021-08-05 | $10.28 | $10.28 | $10.20 | $10.25 | $10.07 | 63,179 |
| 2021-08-04 | $10.30 | $10.32 | $10.15 | $10.15 | $9.97 | 106,907 |
| 2021-08-03 | $10.37 | $10.40 | $10.25 | $10.32 | $10.14 | 75,637 |
| 2021-08-02 | $10.41 | $10.45 | $10.32 | $10.40 | $10.22 | 52,904 |
| 2021-07-30 | $10.46 | $10.46 | $10.41 | $10.41 | $10.23 | 17,231 |
| 2021-07-29 | $10.46 | $10.48 | $10.42 | $10.43 | $10.25 | 28,238 |
| 2021-07-28 | $10.47 | $10.48 | $10.41 | $10.46 | $10.28 | 24,004 |
| 2021-07-27 | $10.50 | $10.53 | $10.46 | $10.48 | $10.30 | 21,545 |
| 2021-07-26 | $10.61 | $10.61 | $10.52 | $10.55 | $10.37 | 30,347 |
| 2021-07-23 | $10.61 | $10.68 | $10.60 | $10.62 | $10.44 | 28,073 |
| 2021-07-22 | $10.70 | $10.70 | $10.66 | $10.70 | $10.51 | 34,598 |
| 2021-07-21 | $10.70 | $10.75 | $10.66 | $10.66 | $10.47 | 29,999 |
| 2021-07-20 | $10.66 | $10.70 | $10.66 | $10.69 | $10.50 | 13,814 |
| 2021-07-19 | $10.74 | $10.75 | $10.66 | $10.66 | $10.47 | 28,729 |
| 2021-07-16 | $10.86 | $10.99 | $10.75 | $10.75 | $10.56 | 130,762 |
| 2021-07-15 | $11.00 | $11.18 | $10.86 | $10.94 | $10.75 | 291,016 |
| 2021-07-14 | $14.19 | $14.19 | $13.52 | $14.09 | $11.34 | 4,040 |
| 2021-07-13 | $14.10 | $14.10 | $13.76 | $13.76 | $11.07 | 5,477 |
| 2021-07-12 | $14.01 | $14.10 | $14.01 | $14.10 | $11.35 | 1,368 |
| 2021-07-09 | $14.69 | $14.69 | $14.69 | $14.69 | $11.82 | 8 |
| 2021-07-08 | $14.69 | $14.69 | $14.69 | $14.69 | $11.82 | 96 |
| 2021-07-07 | $14.60 | $14.69 | $14.60 | $14.69 | $11.82 | 4,572 |
| 2021-07-06 | $14.65 | $14.65 | $14.65 | $14.65 | $11.79 | 197 |
| 2021-07-02 | $13.90 | $13.90 | $13.90 | $13.90 | $11.19 | 96 |
| 2021-07-01 | $13.90 | $13.90 | $13.90 | $13.90 | $11.19 | 440 |
| 2021-06-30 | $13.80 | $13.80 | $13.80 | $13.80 | $11.11 | 19 |
| 2021-06-29 | $13.80 | $13.80 | $13.80 | $13.80 | $11.11 | 78 |
| 2021-06-28 | $13.89 | $14.50 | $13.50 | $13.80 | $11.11 | 1,543 |
| 2021-06-25 | $13.96 | $14.77 | $13.92 | $14.77 | $11.89 | 9,263 |
| 2021-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 191 |
| 2021-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 1 |
| 2021-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 369 |
| 2021-06-21 | $13.74 | $13.74 | $13.74 | $13.74 | $11.06 | 178 |
| 2021-06-18 | $13.36 | $13.74 | $13.36 | $13.74 | $11.06 | 874 |
| 2021-06-17 | $13.36 | $13.50 | $13.36 | $13.40 | $10.78 | 2,586 |
| 2021-06-16 | $13.64 | $13.64 | $13.34 | $13.35 | $10.74 | 1,995 |
| 2021-06-15 | $13.36 | $13.36 | $13.36 | $13.36 | $10.75 | 395 |
| 2021-06-14 | $13.90 | $13.90 | $13.30 | $13.30 | $10.70 | 10,518 |
| 2021-06-11 | $13.90 | $13.95 | $13.90 | $13.93 | $11.21 | 942 |
| 2021-06-10 | $13.95 | $13.96 | $13.41 | $13.50 | $10.86 | 11,064 |
| 2021-06-09 | $13.94 | $13.94 | $13.42 | $13.42 | $10.80 | 1,042 |
| 2021-06-08 | $13.36 | $13.36 | $13.36 | $13.36 | $10.75 | 175 |
| 2021-06-07 | $13.50 | $13.78 | $13.35 | $13.78 | $11.09 | 3,516 |
| 2021-06-04 | $13.88 | $13.88 | $13.35 | $13.35 | $10.74 | 1,791 |
| 2021-06-03 | $13.25 | $13.37 | $13.16 | $13.35 | $10.74 | 2,200 |
| 2021-06-02 | $13.94 | $13.94 | $13.92 | $13.92 | $11.20 | 924 |
| 2021-06-01 | $13.97 | $13.97 | $13.92 | $13.96 | $11.23 | 2,374 |
| 2021-05-28 | $13.54 | $13.88 | $13.51 | $13.88 | $11.17 | 7,876 |
| 2021-05-27 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 25 |
| 2021-05-26 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 70 |
| 2021-05-25 | $13.23 | $13.35 | $13.23 | $13.35 | $10.74 | 17,943 |
| 2021-05-24 | $13.15 | $13.35 | $13.10 | $13.35 | $10.74 | 3,064 |
| 2021-05-21 | $13.25 | $13.35 | $13.25 | $13.34 | $10.73 | 2,229 |
| 2021-05-20 | $13.27 | $13.28 | $13.26 | $13.26 | $10.67 | 2,869 |
| 2021-05-19 | $13.26 | $13.26 | $13.25 | $13.25 | $10.66 | 1,401 |
| 2021-05-18 | $13.13 | $13.34 | $13.13 | $13.34 | $10.74 | 2,814 |
| 2021-05-17 | $13.16 | $13.16 | $13.11 | $13.11 | $10.55 | 1,462 |
| 2021-05-14 | $13.35 | $13.35 | $13.30 | $13.34 | $10.74 | 2,846 |
| 2021-05-13 | $13.30 | $13.30 | $13.30 | $13.30 | $10.70 | 234 |
| 2021-05-12 | $13.35 | $13.35 | $13.11 | $13.34 | $10.74 | 3,175 |
| 2021-05-11 | $13.22 | $13.22 | $13.22 | $13.22 | $10.64 | 647 |
| 2021-05-10 | $13.20 | $13.20 | $13.20 | $13.20 | $10.62 | 260 |
| 2021-05-07 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 208 |
| 2021-05-06 | $13.26 | $13.26 | $13.26 | $13.26 | $10.67 | 54 |
| 2021-05-05 | $13.34 | $13.34 | $13.26 | $13.26 | $10.67 | 1,061 |
| 2021-05-04 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 8 |
| 2021-05-03 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 1,222 |
| 2021-04-30 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 54 |
| 2021-04-29 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 37 |
| 2021-04-28 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 3 |
| 2021-04-27 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 26 |
| 2021-04-26 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 45 |
| 2021-04-23 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 98 |
| 2021-04-22 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 1 |
| 2021-04-21 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 192 |
| 2021-04-20 | $13.20 | $13.20 | $13.20 | $13.20 | $10.62 | 435 |
| 2021-04-19 | $13.30 | $13.30 | $13.20 | $13.20 | $10.62 | 894 |
| 2021-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 582 |
| 2021-04-15 | $13.23 | $14.28 | $13.23 | $14.00 | $11.27 | 2,600 |
| 2021-04-14 | $13.62 | $13.62 | $13.62 | $13.62 | $10.96 | 179 |
| 2021-04-13 | $13.59 | $13.62 | $13.22 | $13.62 | $10.96 | 17,630 |
| 2021-04-12 | $14.17 | $14.40 | $14.14 | $14.17 | $11.40 | 6,315 |
| 2021-04-09 | $13.20 | $13.20 | $13.20 | $13.20 | $10.62 | 1 |
| 2021-04-08 | $13.20 | $13.20 | $13.20 | $13.20 | $10.62 | 62 |
| 2021-04-07 | $13.21 | $13.24 | $12.75 | $13.20 | $10.62 | 2,339 |
| 2021-04-06 | $13.50 | $13.50 | $13.45 | $13.45 | $10.82 | 1,557 |
| 2021-04-05 | $13.64 | $13.92 | $13.64 | $13.92 | $11.20 | 1,527 |
| 2021-04-01 | $13.75 | $13.84 | $13.50 | $13.84 | $11.14 | 3,100 |
| 2021-03-31 | $13.75 | $13.75 | $13.75 | $13.75 | $11.07 | 656 |
| 2021-03-30 | $14.24 | $14.24 | $14.24 | $14.24 | $11.46 | 0 |
| 2021-03-29 | $14.24 | $14.24 | $14.24 | $14.24 | $11.46 | 58 |
| 2021-03-26 | $14.24 | $14.24 | $14.24 | $14.24 | $11.46 | 86 |
| 2021-03-25 | $14.26 | $14.26 | $14.24 | $14.24 | $11.46 | 603 |
| 2021-03-24 | $13.45 | $13.45 | $13.45 | $13.45 | $10.82 | 3 |
| 2021-03-23 | $13.75 | $13.75 | $13.45 | $13.45 | $10.82 | 1,487 |
| 2021-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $10.70 | 1 |
| 2021-03-19 | $13.22 | $13.30 | $13.10 | $13.30 | $10.70 | 8,393 |
| 2021-03-18 | $13.14 | $13.14 | $13.14 | $13.14 | $10.57 | 92 |
| 2021-03-17 | $13.14 | $13.14 | $13.14 | $13.14 | $10.57 | 264 |
| 2021-03-16 | $13.35 | $13.35 | $13.35 | $13.35 | $10.74 | 257 |
| 2021-03-15 | $13.07 | $13.07 | $12.85 | $12.85 | $10.34 | 1,929 |
| 2021-03-12 | $13.11 | $13.12 | $13.10 | $13.10 | $10.54 | 793 |
| 2021-03-11 | $13.09 | $13.52 | $13.09 | $13.46 | $10.83 | 3,500 |
| 2021-03-10 | $13.10 | $13.11 | $13.06 | $13.09 | $10.53 | 3,684 |
| 2021-03-09 | $13.26 | $13.26 | $13.07 | $13.10 | $10.54 | 5,868 |
| 2021-03-08 | $13.63 | $13.63 | $13.39 | $13.55 | $10.90 | 826 |
| 2021-03-05 | $14.05 | $14.06 | $13.70 | $13.70 | $11.03 | 1,416 |
| 2021-03-04 | $14.40 | $14.40 | $14.06 | $14.06 | $11.32 | 5,935 |
| 2021-03-03 | $14.31 | $14.71 | $14.31 | $14.35 | $11.55 | 11,283 |
| 2021-03-02 | $14.34 | $14.34 | $14.31 | $14.31 | $11.52 | 600 |
| 2021-03-01 | $13.33 | $15.05 | $13.24 | $14.47 | $11.64 | 8,280 |
| 2021-02-26 | $11.26 | $13.01 | $11.26 | $13.01 | $10.47 | 36,175 |
| 2021-02-25 | $11.00 | $11.00 | $11.00 | $11.00 | $8.85 | 288 |
| 2021-02-24 | $10.90 | $10.90 | $10.72 | $10.72 | $8.63 | 415 |
| 2021-02-23 | $10.92 | $10.92 | $10.92 | $10.92 | $8.79 | 255 |
| 2021-02-22 | $10.95 | $10.95 | $10.75 | $10.75 | $8.65 | 590 |
| 2021-02-19 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 1 |
| 2021-02-18 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 131 |
| 2021-02-17 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 19 |
| 2021-02-16 | $10.51 | $10.60 | $10.51 | $10.60 | $8.53 | 941 |
| 2021-02-12 | $10.51 | $10.70 | $10.51 | $10.51 | $8.46 | 2,286 |
| 2021-02-11 | $10.51 | $10.55 | $10.51 | $10.51 | $8.46 | 1,824 |
| 2021-02-10 | $10.51 | $10.65 | $10.51 | $10.51 | $8.46 | 805 |
| 2021-02-09 | $10.25 | $10.51 | $10.25 | $10.51 | $8.46 | 2,157 |
| 2021-02-08 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 336 |
| 2021-02-05 | $10.61 | $10.61 | $10.61 | $10.61 | $8.53 | 47 |
| 2021-02-04 | $10.51 | $11.16 | $10.51 | $10.61 | $8.53 | 8,183 |
| 2021-02-03 | $10.50 | $10.96 | $10.48 | $10.96 | $8.82 | 721 |
| 2021-02-02 | $11.46 | $11.46 | $10.45 | $10.45 | $8.41 | 1,340 |
| 2021-02-01 | $11.00 | $11.00 | $10.40 | $10.40 | $8.37 | 401 |
| 2021-01-29 | $10.50 | $11.00 | $10.50 | $11.00 | $8.85 | 492 |
| 2021-01-28 | $11.85 | $11.85 | $10.36 | $10.70 | $8.61 | 1,875 |
| 2021-01-27 | $10.99 | $11.62 | $10.87 | $11.33 | $9.12 | 3,593 |
| 2021-01-26 | $10.20 | $11.19 | $10.20 | $10.94 | $8.80 | 4,905 |
| 2021-01-25 | $10.10 | $10.25 | $10.10 | $10.25 | $8.25 | 3,429 |
| 2021-01-22 | $10.04 | $10.04 | $10.04 | $10.04 | $8.08 | 63 |
| 2021-01-21 | $9.78 | $10.04 | $9.72 | $10.04 | $8.08 | 2,284 |
| 2021-01-20 | $9.72 | $10.01 | $9.72 | $10.01 | $8.06 | 726 |
| 2021-01-19 | $10.08 | $10.14 | $10.08 | $10.08 | $8.11 | 1,179 |
| 2021-01-15 | $9.18 | $9.88 | $9.18 | $9.85 | $7.93 | 771 |
| 2021-01-14 | $9.67 | $9.67 | $9.67 | $9.67 | $7.78 | 809 |
| 2021-01-13 | $10.18 | $10.18 | $10.18 | $10.18 | $8.19 | 12 |
| 2021-01-12 | $10.18 | $10.18 | $10.18 | $10.18 | $8.19 | 14 |
| 2021-01-11 | $9.60 | $10.20 | $9.60 | $10.18 | $8.19 | 573 |
| 2021-01-08 | $10.22 | $10.25 | $10.22 | $10.25 | $8.25 | 1,507 |
| 2021-01-07 | $9.10 | $10.14 | $9.07 | $10.14 | $8.16 | 1,017 |
| 2021-01-06 | $10.15 | $10.25 | $10.05 | $10.05 | $8.09 | 749 |
| 2021-01-05 | $10.25 | $10.25 | $10.22 | $10.24 | $8.24 | 838 |
| 2021-01-04 | $10.23 | $10.36 | $10.04 | $10.21 | $8.22 | 1,549 |
| 2020-12-31 | $9.64 | $9.64 | $9.46 | $9.64 | $7.76 | 731 |
| 2020-12-30 | $9.60 | $9.60 | $9.60 | $9.60 | $7.73 | 498 |
| 2020-12-29 | $9.55 | $9.60 | $9.55 | $9.57 | $7.70 | 7,752 |
| 2020-12-28 | $9.62 | $9.62 | $9.53 | $9.54 | $7.68 | 4,471 |
| 2020-12-24 | $9.63 | $9.63 | $9.63 | $9.63 | $7.75 | 1,148 |
| 2020-12-23 | $9.56 | $9.58 | $9.26 | $9.54 | $7.68 | 2,225 |
| 2020-12-22 | $9.60 | $9.60 | $9.30 | $9.30 | $7.48 | 8,133 |
| 2020-12-21 | $9.36 | $9.52 | $9.36 | $9.52 | $7.66 | 5,374 |
| 2020-12-18 | $9.55 | $9.55 | $9.15 | $9.15 | $7.36 | 1,748 |
| 2020-12-17 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 505 |
| 2020-12-16 | $9.34 | $9.35 | $9.28 | $9.28 | $7.47 | 1,217 |
| 2020-12-15 | $9.47 | $9.47 | $9.20 | $9.20 | $7.40 | 846 |
| 2020-12-14 | $9.48 | $9.48 | $9.39 | $9.43 | $7.59 | 1,089 |
| 2020-12-11 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 45 |
| 2020-12-10 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 391 |
| 2020-12-09 | $9.00 | $9.24 | $8.95 | $9.24 | $7.44 | 8,406 |
| 2020-12-08 | $8.93 | $9.10 | $8.93 | $9.10 | $7.32 | 4,376 |
| 2020-12-07 | $8.84 | $8.84 | $8.84 | $8.84 | $7.11 | 390 |
| 2020-12-04 | $8.95 | $8.95 | $8.95 | $8.95 | $7.20 | 37 |
| 2020-12-03 | $8.80 | $8.95 | $8.76 | $8.95 | $7.20 | 3,174 |
| 2020-12-02 | $9.00 | $9.00 | $8.84 | $9.00 | $7.24 | 4,885 |
| 2020-12-01 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 339 |
| 2020-11-30 | $9.00 | $9.05 | $9.00 | $9.05 | $7.28 | 759 |
| 2020-11-27 | $8.56 | $8.56 | $8.56 | $8.56 | $6.89 | 366 |
| 2020-11-25 | $8.63 | $8.65 | $8.61 | $8.61 | $6.93 | 3,925 |
| 2020-11-24 | $9.10 | $9.10 | $9.10 | $9.10 | $7.32 | 133 |
| 2020-11-23 | $8.96 | $8.96 | $8.96 | $8.96 | $7.21 | 142 |
| 2020-11-20 | $9.03 | $9.10 | $9.00 | $9.00 | $7.24 | 2,283 |
| 2020-11-19 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 35 |
| 2020-11-18 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 493 |
| 2020-11-17 | $9.08 | $9.10 | $8.53 | $9.06 | $7.29 | 30,996 |
| 2020-11-16 | $8.72 | $9.10 | $8.53 | $8.53 | $6.86 | 2,090 |
| 2020-11-13 | $8.52 | $8.52 | $8.52 | $8.52 | $6.86 | 25 |
| 2020-11-12 | $8.52 | $8.52 | $8.52 | $8.52 | $6.86 | 7,642 |
| 2020-11-11 | $8.72 | $8.72 | $8.52 | $8.52 | $6.86 | 3,498 |
| 2020-11-10 | $8.50 | $8.57 | $8.50 | $8.56 | $6.89 | 3,649 |
| 2020-11-09 | $8.75 | $8.75 | $8.40 | $8.75 | $7.04 | 3,216 |
| 2020-11-06 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 25 |
| 2020-11-05 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 62 |
| 2020-11-04 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 124 |
| 2020-11-03 | $8.47 | $8.47 | $8.36 | $8.36 | $6.73 | 1,670 |
| 2020-11-02 | $8.45 | $8.56 | $8.45 | $8.56 | $6.88 | 755 |
| 2020-10-30 | $8.10 | $8.69 | $8.10 | $8.66 | $6.97 | 7,612 |
| 2020-10-29 | $8.29 | $8.29 | $8.29 | $8.29 | $6.67 | 7 |
| 2020-10-28 | $8.29 | $8.29 | $8.29 | $8.29 | $6.67 | 81 |
| 2020-10-27 | $8.29 | $8.29 | $8.29 | $8.29 | $6.67 | 201 |
| 2020-10-26 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 2 |
| 2020-10-23 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 6 |
| 2020-10-22 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 7 |
| 2020-10-21 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 63 |
| 2020-10-20 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 2,858 |
| 2020-10-19 | $8.07 | $8.07 | $8.07 | $8.07 | $6.49 | 125 |
| 2020-10-16 | $8.11 | $8.38 | $8.06 | $8.38 | $6.74 | 2,454 |
| 2020-10-15 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 1 |
| 2020-10-14 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 0 |
| 2020-10-13 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 15 |
| 2020-10-12 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 13 |
| 2020-10-09 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 26 |
| 2020-10-08 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 59 |
| 2020-10-07 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 1 |
| 2020-10-06 | $8.36 | $8.36 | $8.36 | $8.36 | $6.73 | 263 |
| 2020-10-05 | $8.07 | $8.69 | $8.07 | $8.38 | $6.74 | 1,439 |
| 2020-10-02 | $8.34 | $8.34 | $8.34 | $8.34 | $6.71 | 14 |
| 2020-10-01 | $8.34 | $8.34 | $8.34 | $8.34 | $6.71 | 0 |
| 2020-09-30 | $8.34 | $8.34 | $8.34 | $8.34 | $6.71 | 957 |
| 2020-09-29 | $8.20 | $8.20 | $8.20 | $8.20 | $6.60 | 43 |
| 2020-09-28 | $8.20 | $8.20 | $8.20 | $8.20 | $6.60 | 24 |
| 2020-09-25 | $8.20 | $8.20 | $8.20 | $8.20 | $6.60 | 64 |
| 2020-09-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.60 | 54 |
| 2020-09-23 | $8.17 | $8.20 | $8.12 | $8.20 | $6.60 | 846 |
| 2020-09-22 | $8.64 | $8.69 | $8.28 | $8.64 | $6.95 | 3,496 |
| 2020-09-21 | $8.14 | $8.14 | $8.14 | $8.14 | $6.55 | 754 |
| 2020-09-18 | $8.43 | $8.56 | $8.03 | $8.03 | $6.46 | 3,576 |
| 2020-09-17 | $8.17 | $8.17 | $8.17 | $8.17 | $6.58 | 735 |
| 2020-09-16 | $8.67 | $8.68 | $8.67 | $8.68 | $6.99 | 454 |
| 2020-09-15 | $8.15 | $8.15 | $8.07 | $8.10 | $6.52 | 2,162 |
| 2020-09-14 | $8.69 | $8.69 | $8.36 | $8.68 | $6.99 | 7,073 |
| 2020-09-11 | $8.06 | $8.68 | $8.06 | $8.68 | $6.99 | 384 |
| 2020-09-10 | $8.01 | $8.68 | $8.01 | $8.68 | $6.99 | 1,384 |
| 2020-09-09 | $8.68 | $8.68 | $8.02 | $8.17 | $6.58 | 5,124 |
| 2020-09-08 | $8.03 | $8.31 | $8.01 | $8.31 | $6.69 | 3,334 |
| 2020-09-04 | $8.33 | $8.68 | $8.33 | $8.63 | $6.95 | 4,367 |
| 2020-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $6.48 | 2 |
| 2020-09-02 | $8.05 | $8.05 | $8.05 | $8.05 | $6.48 | 0 |
| 2020-09-01 | $8.08 | $8.35 | $8.01 | $8.05 | $6.48 | 27,256 |
| 2020-08-31 | $8.11 | $8.33 | $8.01 | $8.01 | $6.45 | 3,951 |
| 2020-08-28 | $8.12 | $8.12 | $8.12 | $8.12 | $6.53 | 771 |
| 2020-08-27 | $8.01 | $8.25 | $8.00 | $8.00 | $6.44 | 3,443 |
| 2020-08-26 | $8.01 | $8.01 | $8.01 | $8.01 | $6.45 | 272 |
| 2020-08-25 | $8.05 | $8.19 | $8.05 | $8.19 | $6.59 | 306 |
| 2020-08-24 | $8.01 | $8.12 | $8.01 | $8.01 | $6.45 | 5,070 |
| 2020-08-21 | $8.37 | $8.37 | $8.02 | $8.02 | $6.45 | 898 |
| 2020-08-20 | $8.15 | $8.15 | $8.01 | $8.06 | $6.49 | 2,429 |
| 2020-08-19 | $8.73 | $8.73 | $8.73 | $8.73 | $7.03 | 108 |
| 2020-08-18 | $8.74 | $8.74 | $8.73 | $8.73 | $7.03 | 1,056 |
| 2020-08-17 | $9.00 | $9.00 | $8.01 | $8.01 | $6.45 | 6,399 |
| 2020-08-14 | $8.38 | $8.38 | $8.38 | $8.38 | $6.75 | 185 |
| 2020-08-13 | $8.25 | $8.38 | $8.25 | $8.38 | $6.75 | 1,053 |
| 2020-08-12 | $9.10 | $9.10 | $8.26 | $8.37 | $6.74 | 5,582 |
| 2020-08-11 | $8.30 | $14.30 | $8.30 | $9.35 | $7.52 | 65,774 |
| 2020-08-10 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 56 |
| 2020-08-07 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 24 |
| 2020-08-06 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 0 |
| 2020-08-05 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 20 |
| 2020-08-04 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 395 |
| 2020-08-03 | $8.10 | $8.10 | $7.95 | $7.95 | $6.40 | 877 |
| 2020-07-31 | $7.94 | $7.94 | $7.94 | $7.94 | $6.39 | 117 |
| 2020-07-30 | $7.94 | $7.94 | $7.94 | $7.94 | $6.39 | 996 |
| 2020-07-29 | $7.60 | $7.60 | $7.60 | $7.60 | $6.12 | 0 |
| 2020-07-28 | $7.60 | $7.60 | $7.60 | $7.60 | $6.12 | 0 |
| 2020-07-27 | $7.60 | $7.60 | $7.60 | $7.60 | $6.12 | 1 |
| 2020-07-24 | $7.60 | $7.60 | $7.60 | $7.60 | $6.12 | 0 |
| 2020-07-23 | $8.37 | $8.50 | $7.60 | $7.60 | $6.12 | 3,271 |
| 2020-07-22 | $8.37 | $8.37 | $7.97 | $7.97 | $6.41 | 4,286 |
| 2020-07-21 | $8.36 | $8.37 | $7.50 | $7.60 | $6.12 | 7,450 |
| 2020-07-20 | $8.06 | $8.06 | $8.06 | $8.06 | $6.49 | 4,356 |
| 2020-07-17 | $8.37 | $8.37 | $8.37 | $8.37 | $6.74 | 3 |
| 2020-07-16 | $8.37 | $8.37 | $8.37 | $8.37 | $6.74 | 14 |
| 2020-07-15 | $8.37 | $8.37 | $8.37 | $8.37 | $6.74 | 2 |
| 2020-07-14 | $8.37 | $8.37 | $8.37 | $8.37 | $6.74 | 68 |
| 2020-07-13 | $8.37 | $8.38 | $8.37 | $8.37 | $6.74 | 1,063 |
| 2020-07-10 | $8.25 | $8.25 | $8.19 | $8.19 | $6.59 | 1,054 |
| 2020-07-09 | $8.50 | $8.50 | $8.50 | $8.50 | $6.84 | 0 |
| 2020-07-08 | $8.74 | $8.74 | $8.50 | $8.50 | $6.84 | 422 |
| 2020-07-07 | $8.99 | $8.99 | $8.99 | $8.99 | $7.23 | 218 |
| 2020-07-06 | $8.99 | $8.99 | $8.99 | $8.99 | $7.23 | 50 |
| 2020-07-02 | $8.99 | $8.99 | $8.99 | $8.99 | $7.23 | 12 |
| 2020-07-01 | $8.95 | $8.99 | $8.95 | $8.99 | $7.23 | 573 |
| 2020-06-30 | $8.95 | $8.95 | $8.95 | $8.95 | $7.20 | 300 |
| 2020-06-29 | $8.54 | $8.54 | $8.54 | $8.54 | $6.87 | 223 |
| 2020-06-26 | $9.21 | $9.21 | $8.75 | $8.75 | $7.04 | 1,503 |
| 2020-06-25 | $9.21 | $9.21 | $9.21 | $9.21 | $7.41 | 261 |
| 2020-06-24 | $8.89 | $9.21 | $8.89 | $9.21 | $7.41 | 1,034 |
| 2020-06-23 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 4 |
| 2020-06-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 336 |
| 2020-06-19 | $9.06 | $9.06 | $8.90 | $8.90 | $7.16 | 827 |
| 2020-06-18 | $9.40 | $9.50 | $9.40 | $9.50 | $7.65 | 431 |
| 2020-06-17 | $9.00 | $9.15 | $9.00 | $9.00 | $7.24 | 905 |
| 2020-06-16 | $9.36 | $9.49 | $9.36 | $9.49 | $7.64 | 865 |
| 2020-06-15 | $9.36 | $9.58 | $9.36 | $9.50 | $7.65 | 1,111 |
| 2020-06-12 | $9.64 | $9.64 | $9.64 | $9.64 | $7.76 | 139 |
| 2020-06-11 | $9.64 | $9.64 | $9.64 | $9.64 | $7.76 | 15 |
| 2020-06-10 | $9.45 | $9.64 | $9.45 | $9.64 | $7.76 | 862 |
| 2020-06-09 | $9.25 | $9.52 | $9.25 | $9.45 | $7.61 | 1,858 |
| 2020-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 26 |
| 2020-06-05 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 26 |
| 2020-06-04 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 1,173 |
| 2020-06-03 | $9.60 | $9.60 | $9.39 | $9.39 | $7.56 | 682 |
| 2020-06-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 17 |
| 2020-06-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 40 |
| 2020-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 7 |
| 2020-05-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 10 |
| 2020-05-27 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 162 |
| 2020-05-26 | $9.00 | $9.00 | $8.50 | $8.99 | $7.23 | 1,532 |
| 2020-05-22 | $9.44 | $9.44 | $9.44 | $9.44 | $7.60 | 102 |
| 2020-05-21 | $9.95 | $9.95 | $9.44 | $9.44 | $7.60 | 440 |
| 2020-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $7.98 | 133 |
| 2020-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 14 |
| 2020-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 17 |
| 2020-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 13 |
| 2020-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 30 |
| 2020-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2020-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 115 |
| 2020-05-11 | $10.00 | $10.02 | $9.97 | $10.00 | $8.05 | 1,152 |
| 2020-05-08 | $8.95 | $9.10 | $8.95 | $9.10 | $7.32 | 667 |
| 2020-05-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 9 |
| 2020-05-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 30 |
| 2020-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 30 |
| 2020-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 14 |
| 2020-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 69 |
| 2020-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 318 |
| 2020-04-29 | $8.74 | $8.75 | $8.65 | $8.65 | $6.96 | 1,302 |
| 2020-04-28 | $8.94 | $8.94 | $8.94 | $8.94 | $7.19 | 24 |
| 2020-04-27 | $8.94 | $8.94 | $8.94 | $8.94 | $7.19 | 152 |
| 2020-04-24 | $8.85 | $8.85 | $8.85 | $8.85 | $7.12 | 0 |
| 2020-04-23 | $8.85 | $8.85 | $8.85 | $8.85 | $7.12 | 731 |
| 2020-04-22 | $8.27 | $8.27 | $8.27 | $8.27 | $6.66 | 0 |
| 2020-04-21 | $8.26 | $8.27 | $8.26 | $8.27 | $6.66 | 628 |
| 2020-04-20 | $8.83 | $8.83 | $8.83 | $8.83 | $7.11 | 0 |
| 2020-04-17 | $8.83 | $8.83 | $8.83 | $8.83 | $7.11 | 0 |
| 2020-04-16 | $8.82 | $8.83 | $8.82 | $8.83 | $7.11 | 322 |
| 2020-04-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 0 |
| 2020-04-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 0 |
| 2020-04-13 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 3 |
| 2020-04-09 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 2 |
| 2020-04-08 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 29 |
| 2020-04-07 | $9.20 | $9.20 | $9.20 | $9.20 | $7.40 | 710 |
| 2020-04-06 | $8.51 | $8.64 | $8.26 | $8.26 | $6.65 | 2,147 |
| 2020-04-03 | $8.53 | $8.53 | $8.53 | $8.53 | $6.86 | 177 |
| 2020-04-02 | $9.30 | $9.30 | $9.30 | $9.30 | $7.48 | 0 |
| 2020-04-01 | $9.30 | $9.30 | $9.30 | $9.30 | $7.48 | 338 |
| 2020-03-31 | $9.00 | $9.05 | $9.00 | $9.00 | $7.24 | 8,601 |
| 2020-03-30 | $9.00 | $9.05 | $9.00 | $9.05 | $7.28 | 2,293 |
| 2020-03-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 1,959 |
| 2020-03-26 | $9.28 | $9.28 | $9.28 | $9.28 | $7.47 | 317 |
| 2020-03-25 | $8.94 | $8.94 | $8.94 | $8.94 | $7.19 | 175 |
| 2020-03-24 | $8.97 | $8.97 | $8.94 | $8.94 | $7.19 | 653 |
| 2020-03-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.08 | 306 |
| 2020-03-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 0 |
| 2020-03-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 13,952 |
| 2020-03-18 | $8.80 | $8.80 | $8.80 | $8.80 | $7.08 | 1,101 |
| 2020-03-17 | $8.90 | $8.94 | $8.90 | $8.94 | $7.19 | 612 |
| 2020-03-16 | $9.07 | $9.07 | $8.70 | $9.06 | $7.29 | 6,484 |
| 2020-03-13 | $9.15 | $9.15 | $9.15 | $9.15 | $7.36 | 6 |
| 2020-03-12 | $8.64 | $9.57 | $8.64 | $9.15 | $7.36 | 9,141 |
| 2020-03-11 | $10.26 | $10.26 | $10.26 | $10.26 | $8.26 | 206 |
| 2020-03-10 | $10.30 | $10.30 | $10.26 | $10.26 | $8.26 | 3,363 |
| 2020-03-09 | $10.05 | $10.72 | $10.05 | $10.72 | $8.63 | 2,979 |
| 2020-03-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.09 | 144 |
| 2020-03-05 | $11.27 | $11.30 | $11.27 | $11.30 | $9.10 | 940 |
| 2020-03-04 | $11.76 | $11.76 | $11.76 | $11.76 | $9.46 | 0 |
| 2020-03-03 | $11.76 | $11.76 | $11.76 | $11.76 | $9.46 | 1,783 |
| 2020-03-02 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 19 |
| 2020-02-28 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 122 |
| 2020-02-27 | $12.01 | $12.27 | $12.01 | $12.25 | $9.86 | 6,764 |
| 2020-02-26 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 118 |
| 2020-02-25 | $12.26 | $12.41 | $12.26 | $12.26 | $9.87 | 23,282 |
| 2020-02-24 | $12.26 | $12.41 | $12.26 | $12.26 | $9.87 | 2,808 |
| 2020-02-21 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2020-02-20 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2020-02-19 | $12.48 | $12.48 | $12.36 | $12.37 | $9.96 | 1,824 |
| 2020-02-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 179 |
| 2020-02-14 | $12.27 | $12.31 | $12.27 | $12.29 | $9.89 | 611 |
| 2020-02-13 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2020-02-12 | $12.31 | $12.37 | $12.31 | $12.37 | $9.96 | 264 |
| 2020-02-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 1 |
| 2020-02-10 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 1,757 |
| 2020-02-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 10 |
| 2020-02-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2020-02-05 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 1 |
| 2020-02-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 8 |
| 2020-02-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 169 |
| 2020-01-31 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 13 |
| 2020-01-30 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 101 |
| 2020-01-29 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 0 |
| 2020-01-28 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 111 |
| 2020-01-27 | $12.35 | $12.60 | $12.35 | $12.60 | $10.14 | 13,037 |
| 2020-01-24 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 0 |
| 2020-01-23 | $12.43 | $12.60 | $12.43 | $12.60 | $10.14 | 1,388 |
| 2020-01-22 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 0 |
| 2020-01-21 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 0 |
| 2020-01-17 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 1 |
| 2020-01-16 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 0 |
| 2020-01-15 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 39 |
| 2020-01-14 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 125 |
| 2020-01-13 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 213 |
| 2020-01-10 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 0 |
| 2020-01-09 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 1,221 |
| 2020-01-08 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 12 |
| 2020-01-07 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 0 |
| 2020-01-06 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 0 |
| 2020-01-03 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 1 |
| 2020-01-02 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 980 |
| 2019-12-31 | $12.16 | $12.30 | $12.16 | $12.30 | $9.90 | 866 |
| 2019-12-30 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 1 |
| 2019-12-27 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 21 |
| 2019-12-26 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 0 |
| 2019-12-24 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 102 |
| 2019-12-23 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 0 |
| 2019-12-20 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 3 |
| 2019-12-19 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 4 |
| 2019-12-18 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 31 |
| 2019-12-17 | $12.10 | $12.51 | $12.10 | $12.51 | $10.07 | 1,169 |
| 2019-12-16 | $12.50 | $12.87 | $12.50 | $12.84 | $10.33 | 1,123 |
| 2019-12-13 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 3 |
| 2019-12-12 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2019-12-11 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2019-12-10 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2019-12-09 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 0 |
| 2019-12-06 | $12.20 | $12.37 | $12.20 | $12.37 | $9.96 | 3,164 |
| 2019-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 35 |
| 2019-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 52 |
| 2019-12-03 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 42 |
| 2019-12-02 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-11-29 | $12.15 | $12.25 | $12.15 | $12.25 | $9.86 | 641 |
| 2019-11-27 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-11-26 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-11-25 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-11-22 | $12.24 | $12.25 | $12.24 | $12.25 | $9.86 | 2,886 |
| 2019-11-21 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-11-20 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 1,117 |
| 2019-11-19 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 13 |
| 2019-11-18 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-11-15 | $12.10 | $12.10 | $12.01 | $12.01 | $9.67 | 1,837 |
| 2019-11-14 | $12.02 | $12.10 | $12.01 | $12.10 | $9.74 | 1,223 |
| 2019-11-13 | $12.23 | $12.25 | $12.18 | $12.18 | $9.80 | 2,004 |
| 2019-11-12 | $12.20 | $12.20 | $11.96 | $11.96 | $9.63 | 1,078 |
| 2019-11-11 | $11.98 | $11.98 | $11.98 | $11.98 | $9.64 | 0 |
| 2019-11-08 | $12.03 | $12.08 | $11.96 | $11.98 | $9.64 | 2,976 |
| 2019-11-07 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 10 |
| 2019-11-06 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-11-05 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 46 |
| 2019-11-04 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-11-01 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 1 |
| 2019-10-31 | $12.03 | $12.09 | $12.01 | $12.01 | $9.67 | 2,825 |
| 2019-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 1 |
| 2019-10-29 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 1,085 |
| 2019-10-28 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 9 |
| 2019-10-25 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-10-24 | $12.01 | $12.01 | $12.01 | $12.01 | $9.67 | 0 |
| 2019-10-23 | $12.04 | $12.04 | $12.01 | $12.01 | $9.67 | 1,256 |
| 2019-10-22 | $12.35 | $12.35 | $12.35 | $12.35 | $9.94 | 6 |
| 2019-10-21 | $12.35 | $12.35 | $12.35 | $12.35 | $9.94 | 24 |
| 2019-10-18 | $12.35 | $12.35 | $12.35 | $12.35 | $9.94 | 0 |
| 2019-10-17 | $12.35 | $12.35 | $12.35 | $12.35 | $9.94 | 772 |
| 2019-10-16 | $12.06 | $12.06 | $12.06 | $12.06 | $9.71 | 9 |
| 2019-10-15 | $12.00 | $12.06 | $11.89 | $12.06 | $9.71 | 798 |
| 2019-10-14 | $12.48 | $12.48 | $12.48 | $12.48 | $10.04 | 0 |
| 2019-10-11 | $12.00 | $12.48 | $12.00 | $12.48 | $10.04 | 5,617 |
| 2019-10-10 | $11.97 | $11.97 | $11.85 | $11.85 | $9.54 | 6,164 |
| 2019-10-09 | $12.06 | $12.06 | $12.06 | $12.06 | $9.71 | 311 |
| 2019-10-08 | $12.06 | $12.06 | $12.06 | $12.06 | $9.71 | 2 |
| 2019-10-07 | $12.06 | $12.06 | $12.06 | $12.06 | $9.71 | 15 |
| 2019-10-04 | $12.06 | $12.07 | $12.06 | $12.06 | $9.71 | 564 |
| 2019-10-03 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 92 |
| 2019-10-02 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 431 |
| 2019-10-01 | $11.73 | $11.73 | $11.73 | $11.73 | $9.44 | 0 |
| 2019-09-30 | $11.73 | $11.73 | $11.73 | $11.73 | $9.44 | 268 |
| 2019-09-27 | $12.34 | $12.34 | $12.34 | $12.34 | $9.93 | 56 |
| 2019-09-26 | $12.34 | $12.34 | $12.34 | $12.34 | $9.93 | 8 |
| 2019-09-25 | $12.34 | $12.34 | $12.34 | $12.34 | $9.93 | 13 |
| 2019-09-24 | $12.34 | $12.34 | $12.34 | $12.34 | $9.93 | 2 |
| 2019-09-23 | $12.28 | $12.34 | $12.28 | $12.34 | $9.93 | 628 |
| 2019-09-20 | $12.00 | $12.28 | $11.73 | $12.28 | $9.88 | 9,822 |
| 2019-09-19 | $11.60 | $11.85 | $11.56 | $11.85 | $9.54 | 1,663 |
| 2019-09-18 | $11.71 | $12.00 | $11.71 | $11.71 | $9.42 | 3,505 |
| 2019-09-17 | $11.68 | $12.00 | $11.68 | $12.00 | $9.66 | 1,002 |
| 2019-09-16 | $12.00 | $12.18 | $12.00 | $12.00 | $9.66 | 1,616 |
| 2019-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 735 |
| 2019-09-12 | $12.02 | $12.02 | $12.02 | $12.02 | $9.67 | 190 |
| 2019-09-11 | $12.18 | $12.35 | $12.00 | $12.00 | $9.66 | 2,932 |
| 2019-09-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 3,594 |
| 2019-09-09 | $11.59 | $11.59 | $11.59 | $11.59 | $9.33 | 122 |
| 2019-09-06 | $11.70 | $11.70 | $11.70 | $11.70 | $9.42 | 626 |
| 2019-09-05 | $11.45 | $11.76 | $11.44 | $11.75 | $9.46 | 4,578 |
| 2019-09-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 1,221 |
| 2019-09-03 | $11.42 | $11.42 | $11.41 | $11.41 | $9.18 | 1,052 |
| 2019-08-30 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 0 |
| 2019-08-29 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 53 |
| 2019-08-28 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 266 |
| 2019-08-27 | $11.41 | $11.90 | $11.41 | $11.72 | $9.43 | 3,178 |
| 2019-08-26 | $11.42 | $11.70 | $11.42 | $11.70 | $9.42 | 476 |
| 2019-08-23 | $11.84 | $11.89 | $11.81 | $11.81 | $9.50 | 2,112 |
| 2019-08-22 | $11.59 | $11.71 | $11.59 | $11.71 | $9.42 | 1,898 |
| 2019-08-21 | $11.46 | $11.46 | $11.46 | $11.46 | $9.22 | 1,568 |
| 2019-08-20 | $11.47 | $11.47 | $11.47 | $11.47 | $9.23 | 136 |
| 2019-08-19 | $12.22 | $12.22 | $12.22 | $12.22 | $9.83 | 650 |
| 2019-08-16 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 0 |
| 2019-08-15 | $12.00 | $12.11 | $12.00 | $12.11 | $9.75 | 556 |
| 2019-08-14 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 122 |
| 2019-08-13 | $12.01 | $12.04 | $12.01 | $12.04 | $9.69 | 1,258 |
| 2019-08-12 | $11.60 | $12.13 | $11.60 | $12.01 | $9.67 | 9,691 |
| 2019-08-09 | $11.99 | $11.99 | $11.51 | $11.57 | $9.31 | 2,526 |
| 2019-08-08 | $10.93 | $11.80 | $10.93 | $11.46 | $9.22 | 3,766 |
| 2019-08-07 | $11.56 | $11.95 | $11.56 | $11.95 | $9.62 | 360 |
| 2019-08-06 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 244 |
| 2019-08-05 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 202 |
| 2019-08-02 | $11.81 | $11.81 | $11.81 | $11.81 | $9.50 | 75 |
| 2019-08-01 | $11.81 | $11.81 | $11.81 | $11.81 | $9.50 | 527 |
| 2019-07-31 | $12.30 | $12.30 | $11.80 | $11.80 | $9.50 | 2,078 |
| 2019-07-30 | $11.90 | $12.35 | $11.90 | $12.32 | $9.91 | 854 |
| 2019-07-29 | $11.90 | $12.35 | $11.90 | $12.32 | $9.91 | 802 |
| 2019-07-26 | $11.90 | $11.90 | $11.90 | $11.90 | $9.58 | 120 |
| 2019-07-25 | $11.90 | $11.90 | $11.90 | $11.90 | $9.58 | 156 |
| 2019-07-24 | $11.96 | $12.15 | $11.80 | $11.80 | $9.50 | 2,201 |
| 2019-07-23 | $11.96 | $11.98 | $11.77 | $11.83 | $9.52 | 3,224 |
| 2019-07-22 | $12.27 | $12.27 | $11.76 | $11.76 | $9.46 | 3,338 |
| 2019-07-19 | $11.94 | $11.94 | $11.94 | $11.94 | $9.61 | 9 |
| 2019-07-18 | $11.94 | $11.94 | $11.94 | $11.94 | $9.61 | 0 |
| 2019-07-17 | $11.94 | $11.94 | $11.94 | $11.94 | $9.61 | 21 |
| 2019-07-16 | $11.83 | $12.01 | $11.80 | $11.94 | $9.61 | 12,617 |
| 2019-07-15 | $12.20 | $12.20 | $11.86 | $11.86 | $9.54 | 6,349 |
| 2019-07-12 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 0 |
| 2019-07-11 | $12.15 | $12.20 | $12.15 | $12.18 | $9.80 | 840 |
| 2019-07-10 | $12.15 | $12.15 | $11.73 | $11.73 | $9.44 | 3,858 |
| 2019-07-09 | $12.15 | $12.17 | $12.15 | $12.17 | $9.79 | 305 |
| 2019-07-08 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 153 |
| 2019-07-05 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 39 |
| 2019-07-03 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 3 |
| 2019-07-02 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 124 |
| 2019-07-01 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 1,195 |
| 2019-06-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 373 |
| 2019-06-27 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2019-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2019-06-25 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2019-06-24 | $12.10 | $12.15 | $12.10 | $12.15 | $9.78 | 732 |
| 2019-06-21 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 122 |
| 2019-06-20 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 1 |
| 2019-06-19 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 2,442 |
| 2019-06-18 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 1 |
| 2019-06-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 8 |
| 2019-06-14 | $12.05 | $12.10 | $12.00 | $12.10 | $9.74 | 1,006 |
| 2019-06-13 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 54 |
| 2019-06-12 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 0 |
| 2019-06-11 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 0 |
| 2019-06-10 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 2 |
| 2019-06-07 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 4 |
| 2019-06-06 | $11.45 | $11.95 | $11.45 | $11.95 | $9.62 | 1,968 |
| 2019-06-05 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 141 |
| 2019-06-04 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 37 |
| 2019-06-03 | $12.22 | $12.24 | $12.21 | $12.24 | $9.85 | 1,008 |
| 2019-05-31 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 891 |
| 2019-05-30 | $11.90 | $12.00 | $11.90 | $12.00 | $9.66 | 1,549 |
| 2019-05-29 | $11.75 | $11.80 | $11.75 | $11.75 | $9.46 | 3,664 |
| 2019-05-28 | $11.75 | $11.75 | $11.73 | $11.75 | $9.46 | 6,700 |
| 2019-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 0 |
| 2019-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 1 |
| 2019-05-22 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 136 |
| 2019-05-21 | $11.99 | $11.99 | $11.60 | $11.60 | $9.34 | 1,118 |
| 2019-05-20 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 1,221 |
| 2019-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 24 |
| 2019-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 3 |
| 2019-05-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 34 |
| 2019-05-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 0 |
| 2019-05-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 1,616 |
| 2019-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 0 |
| 2019-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 0 |
| 2019-05-08 | $11.60 | $11.60 | $11.60 | $11.60 | $9.34 | 2 |
| 2019-05-07 | $11.60 | $11.60 | $11.59 | $11.60 | $9.34 | 12,020 |
| 2019-05-06 | $12.47 | $12.47 | $11.38 | $11.38 | $9.16 | 548 |
| 2019-05-03 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 0 |
| 2019-05-02 | $11.87 | $11.88 | $11.62 | $11.62 | $9.35 | 8,831 |
| 2019-05-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 0 |
| 2019-04-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 1 |
| 2019-04-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 720 |
| 2019-04-26 | $11.73 | $11.73 | $11.73 | $11.73 | $9.44 | 4 |
| 2019-04-25 | $11.73 | $11.73 | $11.73 | $11.73 | $9.44 | 123 |
| 2019-04-24 | $11.71 | $11.73 | $11.71 | $11.73 | $9.44 | 800 |
| 2019-04-23 | $11.61 | $11.61 | $11.61 | $11.61 | $9.34 | 7 |
| 2019-04-22 | $11.61 | $11.61 | $11.61 | $11.61 | $9.34 | 34 |
| 2019-04-18 | $11.56 | $11.61 | $11.56 | $11.61 | $9.34 | 496 |
| 2019-04-17 | $12.50 | $12.50 | $12.45 | $12.50 | $10.06 | 17,703 |
| 2019-04-16 | $11.52 | $11.52 | $11.52 | $11.52 | $9.27 | 716 |
| 2019-04-15 | $11.87 | $11.87 | $11.87 | $11.87 | $9.55 | 242 |
| 2019-04-12 | $11.87 | $11.87 | $11.87 | $11.87 | $9.55 | 0 |
| 2019-04-11 | $11.87 | $11.87 | $11.87 | $11.87 | $9.55 | 0 |
| 2019-04-10 | $11.50 | $12.11 | $11.50 | $11.87 | $9.55 | 2,122 |
| 2019-04-09 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 0 |
| 2019-04-08 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 0 |
| 2019-04-05 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 0 |
| 2019-04-04 | $11.39 | $11.39 | $11.36 | $11.36 | $9.14 | 561 |
| 2019-04-03 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 1 |
| 2019-04-02 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 105 |
| 2019-04-01 | $11.62 | $11.62 | $11.62 | $11.62 | $9.35 | 174 |
| 2019-03-29 | $11.26 | $11.26 | $11.26 | $11.26 | $9.06 | 164 |
| 2019-03-28 | $11.39 | $11.42 | $11.30 | $11.36 | $9.14 | 35,123 |
| 2019-03-27 | $11.44 | $11.44 | $11.44 | $11.44 | $9.21 | 151 |
| 2019-03-26 | $11.43 | $11.45 | $11.43 | $11.45 | $9.21 | 540 |
| 2019-03-25 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 65 |
| 2019-03-22 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 0 |
| 2019-03-21 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 97 |
| 2019-03-20 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 244 |
| 2019-03-19 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 222 |
| 2019-03-18 | $11.48 | $11.57 | $11.44 | $11.52 | $9.27 | 3,004 |
| 2019-03-15 | $11.70 | $11.70 | $11.70 | $11.70 | $9.42 | 564 |
| 2019-03-14 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 0 |
| 2019-03-13 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 0 |
| 2019-03-12 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 35 |
| 2019-03-11 | $11.36 | $11.36 | $11.36 | $11.36 | $9.14 | 169 |
| 2019-03-08 | $11.55 | $11.55 | $11.41 | $11.50 | $9.25 | 4,191 |
| 2019-03-07 | $11.55 | $11.55 | $11.55 | $11.55 | $9.30 | 262 |
| 2019-03-06 | $11.55 | $11.55 | $11.55 | $11.55 | $9.30 | 286 |
| 2019-03-05 | $11.65 | $11.65 | $11.55 | $11.55 | $9.30 | 1,609 |
| 2019-03-04 | $11.65 | $11.70 | $11.65 | $11.65 | $9.38 | 2,112 |
| 2019-03-01 | $11.68 | $11.68 | $11.68 | $11.68 | $9.40 | 0 |
| 2019-02-28 | $11.70 | $11.71 | $11.68 | $11.68 | $9.40 | 1,709 |
| 2019-02-27 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 617 |
| 2019-02-26 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 97 |
| 2019-02-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 3 |
| 2019-02-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 1 |
| 2019-02-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 169 |
| 2019-02-20 | $11.75 | $11.75 | $11.75 | $11.75 | $9.46 | 90 |
| 2019-02-19 | $11.72 | $11.75 | $11.72 | $11.75 | $9.46 | 687 |
| 2019-02-15 | $11.74 | $11.74 | $11.65 | $11.65 | $9.38 | 380 |
| 2019-02-14 | $11.71 | $11.75 | $11.65 | $11.65 | $9.38 | 683 |
| 2019-02-13 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 789 |
| 2019-02-12 | $11.75 | $11.75 | $11.65 | $11.70 | $9.42 | 5,295 |
| 2019-02-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 145 |
| 2019-02-08 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 75 |
| 2019-02-07 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 0 |
| 2019-02-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.38 | 70 |
| 2019-02-05 | $11.75 | $11.75 | $11.65 | $11.65 | $9.38 | 382 |
| 2019-02-04 | $11.55 | $11.55 | $11.55 | $11.55 | $9.30 | 0 |
| 2019-02-01 | $11.55 | $11.55 | $11.55 | $11.55 | $9.30 | 29 |
| 2019-01-31 | $11.55 | $11.57 | $11.55 | $11.55 | $9.30 | 2,727 |
| 2019-01-30 | $11.57 | $11.57 | $11.57 | $11.57 | $9.31 | 407 |
| 2019-01-29 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 6 |
| 2019-01-28 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 13 |
| 2019-01-25 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 0 |
| 2019-01-24 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 36 |
| 2019-01-23 | $11.74 | $11.74 | $11.74 | $11.74 | $9.45 | 9 |
| 2019-01-22 | $11.60 | $11.74 | $11.60 | $11.74 | $9.45 | 2,450 |
| 2019-01-18 | $11.57 | $11.57 | $11.57 | $11.57 | $9.31 | 183 |
| 2019-01-17 | $11.76 | $11.81 | $11.62 | $11.62 | $9.35 | 3,959 |
| 2019-01-16 | $11.75 | $11.93 | $11.75 | $11.84 | $9.53 | 31,793 |
| 2019-01-15 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 56 |
| 2019-01-14 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-10 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-09 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-04 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-03 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2019-01-02 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 1 |
| 2018-12-31 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 1,157 |
| 2018-12-28 | $11.76 | $11.76 | $11.76 | $11.76 | $9.46 | 299 |
| 2018-12-27 | $11.76 | $11.76 | $11.76 | $11.76 | $9.46 | 299 |
| 2018-12-26 | $11.69 | $11.82 | $11.69 | $11.76 | $9.46 | 1,699 |
| 2018-12-24 | $11.76 | $11.76 | $11.76 | $11.76 | $9.46 | 0 |
| 2018-12-21 | $11.76 | $11.85 | $11.76 | $11.76 | $9.46 | 5,058 |
| 2018-12-20 | $12.08 | $12.08 | $12.08 | $12.08 | $9.72 | 610 |
| 2018-12-19 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 3,927 |
| 2018-12-18 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 0 |
| 2018-12-17 | $12.41 | $12.41 | $12.24 | $12.24 | $9.85 | 3,927 |
| 2018-12-14 | $12.30 | $12.30 | $12.30 | $12.30 | $9.90 | 0 |
| 2018-12-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.90 | 211 |
| 2018-12-12 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 0 |
| 2018-12-11 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 25 |
| 2018-12-10 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 0 |
| 2018-12-07 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 122 |
| 2018-12-06 | $12.24 | $12.24 | $12.24 | $12.24 | $9.85 | 268 |
| 2018-12-04 | $12.48 | $12.48 | $12.48 | $12.48 | $10.04 | 339 |
| 2018-12-03 | $12.55 | $12.75 | $12.55 | $12.75 | $10.26 | 2,831 |
| 2018-11-30 | $12.51 | $12.75 | $12.12 | $12.12 | $9.75 | 1,805 |
| 2018-11-29 | $12.06 | $12.54 | $12.05 | $12.51 | $10.07 | 15,296 |
| 2018-11-28 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 12 |
| 2018-11-27 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 0 |
| 2018-11-26 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 0 |
| 2018-11-23 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 1,460 |
| 2018-11-21 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 0 |
| 2018-11-20 | $12.50 | $12.70 | $12.50 | $12.60 | $10.14 | 1,460 |
| 2018-11-19 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 34 |
| 2018-11-16 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 64 |
| 2018-11-15 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 42 |
| 2018-11-14 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 18 |
| 2018-11-13 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 10 |
| 2018-11-12 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 100 |
| 2018-11-09 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 180 |
| 2018-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 431 |
| 2018-11-07 | $12.11 | $12.49 | $12.11 | $12.36 | $9.95 | 4,056 |
| 2018-11-06 | $12.31 | $12.31 | $12.31 | $12.31 | $9.91 | 0 |
| 2018-11-05 | $12.31 | $12.31 | $12.31 | $12.31 | $9.91 | 327 |
| 2018-11-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 76 |
| 2018-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 0 |
| 2018-10-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 3,638 |
| 2018-10-30 | $12.71 | $12.71 | $12.68 | $12.68 | $10.20 | 1,715 |
| 2018-10-29 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 1 |
| 2018-10-26 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 1 |
| 2018-10-25 | $12.08 | $12.75 | $12.06 | $12.51 | $10.07 | 4,617 |
| 2018-10-24 | $12.67 | $12.67 | $12.50 | $12.51 | $10.07 | 1,869 |
| 2018-10-23 | $12.26 | $12.33 | $12.25 | $12.25 | $9.86 | 2,400 |
| 2018-10-22 | $12.51 | $12.54 | $12.41 | $12.41 | $9.99 | 898 |
| 2018-10-19 | $13.00 | $13.20 | $13.00 | $13.06 | $10.51 | 1,704 |
| 2018-10-18 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 2 |
| 2018-10-17 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 3 |
| 2018-10-16 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 122 |
| 2018-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $10.62 | 721 |
| 2018-10-12 | $13.02 | $13.50 | $13.00 | $13.07 | $10.52 | 7,239 |
| 2018-10-11 | $12.90 | $12.90 | $12.90 | $12.90 | $10.38 | 32 |
| 2018-10-10 | $13.25 | $13.28 | $12.90 | $12.90 | $10.38 | 8,141 |
| 2018-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 163 |
| 2018-10-08 | $12.77 | $12.84 | $12.76 | $12.76 | $10.27 | 805 |
| 2018-10-05 | $12.70 | $12.94 | $12.63 | $12.89 | $10.37 | 16,117 |
| 2018-10-04 | $12.50 | $12.70 | $12.18 | $12.70 | $10.22 | 6,471 |
| 2018-10-03 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 23 |
| 2018-10-02 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 17 |
| 2018-10-01 | $12.50 | $12.75 | $12.18 | $12.18 | $9.80 | 1,365 |
| 2018-09-28 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 147 |
| 2018-09-27 | $12.38 | $12.38 | $12.38 | $12.38 | $9.96 | 2 |
| 2018-09-26 | $12.38 | $12.38 | $12.38 | $12.38 | $9.96 | 23 |
| 2018-09-25 | $12.38 | $12.38 | $12.38 | $12.38 | $9.96 | 63 |
| 2018-09-24 | $12.38 | $12.38 | $12.38 | $12.38 | $9.96 | 610 |
| 2018-09-21 | $12.58 | $12.58 | $12.58 | $12.58 | $10.12 | 488 |
| 2018-09-20 | $12.10 | $12.34 | $12.10 | $12.20 | $9.82 | 3,663 |
| 2018-09-19 | $12.21 | $12.36 | $12.16 | $12.16 | $9.79 | 4,884 |
| 2018-09-18 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 48 |
| 2018-09-17 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 79 |
| 2018-09-14 | $12.25 | $12.26 | $12.25 | $12.26 | $9.87 | 775 |
| 2018-09-13 | $12.31 | $12.31 | $12.31 | $12.31 | $9.91 | 31 |
| 2018-09-12 | $12.25 | $12.31 | $12.25 | $12.31 | $9.91 | 1,880 |
| 2018-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 4 |
| 2018-09-10 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 4 |
| 2018-09-07 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 123 |
| 2018-09-06 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 122 |
| 2018-09-05 | $12.55 | $12.55 | $12.26 | $12.26 | $9.87 | 2,197 |
| 2018-09-04 | $12.34 | $12.34 | $12.34 | $12.34 | $9.93 | 162 |
| 2018-08-31 | $12.31 | $12.31 | $12.31 | $12.31 | $9.91 | 31 |
| 2018-08-30 | $12.36 | $12.36 | $12.31 | $12.31 | $9.91 | 4,069 |
| 2018-08-29 | $12.36 | $12.56 | $12.36 | $12.36 | $9.95 | 5,079 |
| 2018-08-28 | $12.36 | $12.71 | $12.28 | $12.71 | $10.23 | 457 |
| 2018-08-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2018-08-24 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 39 |
| 2018-08-23 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2018-08-22 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2018-08-21 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 122 |
| 2018-08-20 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 0 |
| 2018-08-17 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 50 |
| 2018-08-16 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 753 |
| 2018-08-15 | $12.71 | $12.71 | $12.71 | $12.71 | $10.23 | 0 |
| 2018-08-14 | $12.71 | $12.71 | $12.71 | $12.71 | $10.23 | 0 |
| 2018-08-13 | $12.71 | $12.71 | $12.71 | $12.71 | $10.23 | 2 |
| 2018-08-10 | $12.67 | $12.71 | $12.67 | $12.71 | $10.23 | 390 |
| 2018-08-09 | $12.52 | $12.52 | $12.52 | $12.52 | $10.08 | 0 |
| 2018-08-08 | $12.52 | $12.52 | $12.52 | $12.52 | $10.08 | 24 |
| 2018-08-07 | $12.54 | $12.54 | $12.51 | $12.52 | $10.08 | 1,532 |
| 2018-08-06 | $12.80 | $12.80 | $12.80 | $12.80 | $10.30 | 0 |
| 2018-08-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.30 | 36 |
| 2018-08-02 | $12.80 | $12.80 | $12.80 | $12.80 | $10.30 | 0 |
| 2018-08-01 | $12.80 | $12.80 | $12.80 | $12.80 | $10.30 | 732 |
| 2018-07-31 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 83 |
| 2018-07-30 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 488 |
| 2018-07-27 | $12.81 | $12.81 | $12.76 | $12.76 | $10.27 | 2,808 |
| 2018-07-26 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 0 |
| 2018-07-25 | $12.85 | $12.85 | $12.76 | $12.76 | $10.27 | 1,465 |
| 2018-07-24 | $12.75 | $12.88 | $12.75 | $12.88 | $10.37 | 3,905 |
| 2018-07-23 | $12.36 | $12.74 | $12.36 | $12.74 | $10.25 | 599 |
| 2018-07-20 | $12.49 | $12.50 | $12.49 | $12.50 | $10.06 | 2,070 |
| 2018-07-19 | $12.50 | $12.50 | $12.45 | $12.45 | $10.02 | 2,272 |
| 2018-07-18 | $12.21 | $12.21 | $12.21 | $12.21 | $9.83 | 0 |
| 2018-07-17 | $12.21 | $12.21 | $12.21 | $12.21 | $9.83 | 122 |
| 2018-07-16 | $12.46 | $12.50 | $12.46 | $12.50 | $10.06 | 644 |
| 2018-07-13 | $12.24 | $12.24 | $12.21 | $12.21 | $9.83 | 1,417 |
| 2018-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 137 |
| 2018-07-11 | $12.21 | $12.21 | $12.21 | $12.21 | $9.83 | 0 |
| 2018-07-10 | $12.70 | $12.70 | $12.20 | $12.21 | $9.83 | 1,645 |
| 2018-07-09 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-07-06 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 73 |
| 2018-07-05 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 244 |
| 2018-07-03 | $12.88 | $12.88 | $12.88 | $12.88 | $10.37 | 0 |
| 2018-07-02 | $12.88 | $12.88 | $12.88 | $12.88 | $10.37 | 7 |
| 2018-06-29 | $12.67 | $12.88 | $12.67 | $12.88 | $10.37 | 1,826 |
| 2018-06-28 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 0 |
| 2018-06-27 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 0 |
| 2018-06-26 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 0 |
| 2018-06-25 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 122 |
| 2018-06-22 | $12.67 | $12.67 | $12.67 | $12.67 | $10.20 | 1,113 |
| 2018-06-21 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 14 |
| 2018-06-20 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 14 |
| 2018-06-19 | $12.36 | $12.71 | $12.36 | $12.56 | $10.11 | 3,896 |
| 2018-06-18 | $12.45 | $12.73 | $12.43 | $12.54 | $10.09 | 8,085 |
| 2018-06-15 | $12.34 | $12.60 | $12.34 | $12.58 | $10.12 | 1,396 |
| 2018-06-14 | $12.99 | $13.00 | $12.62 | $12.62 | $10.16 | 3,039 |
| 2018-06-13 | $12.75 | $12.94 | $12.75 | $12.94 | $10.41 | 431 |
| 2018-06-12 | $12.63 | $12.63 | $12.63 | $12.63 | $10.16 | 244 |
| 2018-06-11 | $12.37 | $12.54 | $12.37 | $12.50 | $10.06 | 4,091 |
| 2018-06-08 | $12.82 | $12.92 | $12.82 | $12.92 | $10.40 | 316 |
| 2018-06-07 | $12.92 | $12.92 | $12.92 | $12.92 | $10.40 | 0 |
| 2018-06-06 | $12.92 | $12.92 | $12.92 | $12.92 | $10.40 | 244 |
| 2018-06-05 | $12.85 | $12.85 | $12.85 | $12.85 | $10.34 | 426 |
| 2018-06-04 | $12.60 | $12.74 | $12.60 | $12.74 | $10.25 | 2,703 |
| 2018-06-01 | $12.91 | $12.91 | $12.91 | $12.91 | $10.39 | 240 |
| 2018-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 244 |
| 2018-05-30 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 448 |
| 2018-05-29 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-25 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 62 |
| 2018-05-24 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-23 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-22 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-21 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-18 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 46 |
| 2018-05-17 | $12.44 | $12.44 | $12.44 | $12.44 | $10.01 | 0 |
| 2018-05-16 | $12.31 | $12.51 | $12.31 | $12.44 | $10.01 | 7,515 |
| 2018-05-15 | $12.70 | $12.70 | $12.23 | $12.23 | $9.84 | 11,748 |
| 2018-05-14 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-05-11 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-05-10 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 854 |
| 2018-05-09 | $12.50 | $12.65 | $12.50 | $12.50 | $10.06 | 3,747 |
| 2018-05-08 | $12.47 | $12.47 | $12.47 | $12.47 | $10.04 | 20 |
| 2018-05-07 | $12.47 | $12.47 | $12.47 | $12.47 | $10.04 | 0 |
| 2018-05-04 | $12.47 | $12.47 | $12.47 | $12.47 | $10.04 | 24 |
| 2018-05-03 | $12.30 | $12.47 | $12.30 | $12.47 | $10.04 | 1,721 |
| 2018-05-02 | $12.62 | $12.62 | $12.62 | $12.62 | $10.16 | 0 |
| 2018-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $10.16 | 200 |
| 2018-04-30 | $12.62 | $12.62 | $12.62 | $12.62 | $10.16 | 107 |
| 2018-04-27 | $12.39 | $12.62 | $12.39 | $12.62 | $10.16 | 18,766 |
| 2018-04-26 | $12.28 | $12.28 | $12.28 | $12.28 | $9.88 | 178 |
| 2018-04-25 | $12.28 | $12.28 | $12.28 | $12.28 | $9.88 | 627 |
| 2018-04-24 | $12.28 | $12.28 | $12.28 | $12.28 | $9.88 | 183 |
| 2018-04-23 | $12.28 | $12.28 | $12.28 | $12.28 | $9.88 | 76 |
| 2018-04-20 | $12.43 | $12.43 | $12.20 | $12.28 | $9.88 | 5,081 |
| 2018-04-19 | $12.28 | $12.28 | $12.28 | $12.28 | $9.88 | 354 |
| 2018-04-18 | $12.45 | $12.50 | $12.26 | $12.26 | $9.87 | 3,152 |
| 2018-04-17 | $12.16 | $12.45 | $12.06 | $12.45 | $10.02 | 11,586 |
| 2018-04-16 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 112 |
| 2018-04-13 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 101 |
| 2018-04-12 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 91 |
| 2018-04-11 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 84 |
| 2018-04-10 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 244 |
| 2018-04-09 | $12.40 | $12.40 | $12.30 | $12.30 | $9.90 | 1,538 |
| 2018-04-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 24 |
| 2018-04-05 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 37 |
| 2018-04-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 46 |
| 2018-04-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 1 |
| 2018-04-02 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 122 |
| 2018-03-29 | $12.69 | $12.75 | $12.69 | $12.75 | $10.26 | 2,627 |
| 2018-03-28 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-03-27 | $12.57 | $12.70 | $12.26 | $12.26 | $9.87 | 2,622 |
| 2018-03-26 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-03-23 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 0 |
| 2018-03-22 | $12.26 | $12.26 | $12.26 | $12.26 | $9.87 | 366 |
| 2018-03-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 0 |
| 2018-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 10 |
| 2018-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 244 |
| 2018-03-16 | $12.68 | $12.68 | $12.68 | $12.68 | $10.20 | 568 |
| 2018-03-15 | $12.52 | $12.72 | $12.51 | $12.72 | $10.24 | 2,744 |
| 2018-03-14 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 2 |
| 2018-03-13 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 0 |
| 2018-03-12 | $12.74 | $12.75 | $12.74 | $12.75 | $10.26 | 752 |
| 2018-03-09 | $12.41 | $12.56 | $12.41 | $12.56 | $10.11 | 952 |
| 2018-03-08 | $12.41 | $12.41 | $12.41 | $12.41 | $9.99 | 2 |
| 2018-03-07 | $12.45 | $12.50 | $12.41 | $12.41 | $9.99 | 4,816 |
| 2018-03-06 | $12.70 | $12.75 | $12.70 | $12.70 | $10.22 | 684 |
| 2018-03-05 | $12.60 | $12.74 | $12.60 | $12.74 | $10.25 | 2,472 |
| 2018-03-02 | $12.51 | $12.51 | $12.51 | $12.51 | $10.07 | 230 |
| 2018-03-01 | $12.39 | $12.39 | $12.39 | $12.39 | $9.97 | 26 |
| 2018-02-28 | $12.36 | $12.39 | $12.31 | $12.39 | $9.97 | 1,416 |
| 2018-02-27 | $12.36 | $12.40 | $12.36 | $12.40 | $9.98 | 1,304 |
| 2018-02-26 | $12.78 | $12.78 | $12.78 | $12.78 | $10.29 | 0 |
| 2018-02-23 | $12.78 | $12.78 | $12.78 | $12.78 | $10.29 | 1,252 |
| 2018-02-22 | $12.35 | $12.42 | $12.35 | $12.36 | $9.95 | 2,912 |
| 2018-02-21 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 3,111 |
| 2018-02-20 | $12.43 | $12.43 | $12.43 | $12.43 | $10.00 | 0 |
| 2018-02-16 | $12.55 | $12.55 | $12.43 | $12.43 | $10.00 | 976 |
| 2018-02-15 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2018-02-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 0 |
| 2018-02-13 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 137 |
| 2018-02-12 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 106 |
| 2018-02-09 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 90 |
| 2018-02-08 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 1 |
| 2018-02-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.95 | 1 |
| 2018-02-06 | $12.85 | $12.85 | $12.36 | $12.36 | $9.95 | 1,880 |
| 2018-02-05 | $12.85 | $12.85 | $12.85 | $12.85 | $10.34 | 804 |
| 2018-02-02 | $12.59 | $12.76 | $12.59 | $12.76 | $10.27 | 3,919 |
| 2018-02-01 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 1 |
| 2018-01-31 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 610 |
| 2018-01-30 | $12.60 | $12.90 | $12.55 | $12.90 | $10.38 | 2,443 |
| 2018-01-29 | $12.55 | $12.92 | $12.55 | $12.92 | $10.40 | 4,103 |
| 2018-01-26 | $12.59 | $12.80 | $12.56 | $12.80 | $10.30 | 9,728 |
| 2018-01-25 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 34 |
| 2018-01-24 | $12.37 | $12.37 | $12.37 | $12.37 | $9.96 | 2,442 |
| 2018-01-23 | $12.77 | $12.77 | $12.68 | $12.68 | $10.20 | 244 |
| 2018-01-22 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2018-01-19 | $12.58 | $12.80 | $12.25 | $12.25 | $9.86 | 9,768 |
| 2018-01-18 | $12.50 | $12.75 | $12.20 | $12.57 | $10.12 | 7,691 |
| 2018-01-17 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 0 |
| 2018-01-16 | $12.54 | $12.76 | $12.54 | $12.76 | $10.27 | 415 |
| 2018-01-12 | $12.62 | $12.62 | $12.62 | $12.62 | $10.16 | 0 |
| 2018-01-11 | $12.68 | $12.68 | $12.62 | $12.62 | $10.16 | 244 |
| 2018-01-10 | $12.68 | $12.68 | $12.68 | $12.68 | $10.20 | 0 |
| 2018-01-09 | $12.68 | $12.68 | $12.68 | $12.68 | $10.20 | 0 |
| 2018-01-08 | $12.55 | $12.68 | $12.55 | $12.68 | $10.20 | 305 |
| 2018-01-05 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 3 |
| 2018-01-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 0 |
| 2018-01-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 18 |
| 2018-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 476 |
| 2017-12-29 | $12.84 | $12.84 | $12.80 | $12.80 | $10.30 | 579 |
| 2017-12-28 | $12.80 | $12.80 | $12.80 | $12.80 | $10.30 | 0 |
| 2017-12-27 | $13.00 | $13.00 | $12.80 | $12.80 | $10.30 | 1,432 |
| 2017-12-26 | $13.00 | $13.00 | $12.46 | $12.46 | $10.03 | 2,746 |
| 2017-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 87 |
| 2017-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 136 |
| 2017-12-20 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 0 |
| 2017-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 0 |
| 2017-12-18 | $12.69 | $13.00 | $12.67 | $13.00 | $10.46 | 991 |
| 2017-12-15 | $12.61 | $12.90 | $12.50 | $12.87 | $10.36 | 2,211 |
| 2017-12-14 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 0 |
| 2017-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 0 |
| 2017-12-12 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 4,935 |
| 2017-12-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 17 |
| 2017-12-08 | $12.85 | $12.91 | $12.60 | $12.60 | $10.14 | 5,222 |
| 2017-12-07 | $12.90 | $12.90 | $12.51 | $12.72 | $10.24 | 5,196 |
| 2017-12-06 | $13.10 | $13.10 | $13.10 | $13.10 | $10.54 | 12 |
| 2017-12-05 | $13.10 | $13.10 | $13.10 | $13.10 | $10.54 | 70 |
| 2017-12-04 | $13.30 | $13.30 | $13.10 | $13.10 | $10.54 | 1,075 |
| 2017-12-01 | $12.81 | $12.81 | $12.81 | $12.81 | $10.31 | 873 |
| 2017-11-30 | $12.05 | $13.75 | $12.05 | $12.74 | $10.25 | 13,406 |
| 2017-11-29 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 15 |
| 2017-11-28 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 3 |
| 2017-11-27 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 0 |
| 2017-11-24 | $12.30 | $12.30 | $12.30 | $12.30 | $9.90 | 24 |
| 2017-11-22 | $12.39 | $12.39 | $12.39 | $12.39 | $9.97 | 1 |
| 2017-11-21 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 150 |
| 2017-11-20 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 0 |
| 2017-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 61 |
| 2017-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 11,766 |
| 2017-11-15 | $12.05 | $12.05 | $12.01 | $12.01 | $9.67 | 2,973 |
| 2017-11-14 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 0 |
| 2017-11-13 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 1 |
| 2017-11-10 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 98 |
| 2017-11-09 | $12.05 | $12.05 | $12.05 | $12.05 | $9.70 | 698 |
| 2017-11-08 | $12.25 | $12.25 | $12.20 | $12.20 | $9.82 | 560 |
| 2017-11-07 | $12.20 | $12.20 | $12.20 | $12.20 | $9.82 | 136 |
| 2017-11-06 | $12.20 | $12.20 | $12.20 | $12.20 | $9.82 | 184 |
| 2017-11-03 | $12.21 | $12.22 | $12.19 | $12.20 | $9.82 | 3,644 |
| 2017-11-02 | $12.16 | $12.16 | $12.16 | $12.16 | $9.79 | 3,310 |
| 2017-11-01 | $12.15 | $12.32 | $12.15 | $12.32 | $9.91 | 262 |
| 2017-10-31 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2017-10-30 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 1 |
| 2017-10-27 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 52 |
| 2017-10-26 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 509 |
| 2017-10-25 | $12.74 | $12.74 | $12.74 | $12.74 | $10.25 | 3 |
| 2017-10-24 | $12.74 | $12.74 | $12.74 | $12.74 | $10.25 | 0 |
| 2017-10-23 | $12.74 | $12.74 | $12.74 | $12.74 | $10.25 | 1 |
| 2017-10-20 | $12.74 | $12.74 | $12.74 | $12.74 | $10.25 | 8 |
| 2017-10-19 | $12.74 | $12.74 | $12.74 | $12.74 | $10.25 | 164 |
| 2017-10-18 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 96 |
| 2017-10-17 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 6 |
| 2017-10-16 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 1 |
| 2017-10-13 | $12.32 | $12.32 | $12.32 | $12.32 | $9.91 | 278 |
| 2017-10-12 | $12.45 | $12.45 | $12.13 | $12.13 | $9.76 | 1,181 |
| 2017-10-11 | $12.12 | $12.12 | $12.12 | $12.12 | $9.75 | 253 |
| 2017-10-10 | $12.26 | $12.26 | $12.11 | $12.12 | $9.75 | 3,230 |
| 2017-10-09 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 1 |
| 2017-10-06 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 57 |
| 2017-10-05 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 8 |
| 2017-10-04 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 36 |
| 2017-10-03 | $12.19 | $12.19 | $12.11 | $12.11 | $9.75 | 3,884 |
| 2017-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $9.94 | 445 |
| 2017-09-29 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 41 |
| 2017-09-28 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 12 |
| 2017-09-27 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 1,842 |
| 2017-09-26 | $12.18 | $12.30 | $12.05 | $12.30 | $9.90 | 19,799 |
| 2017-09-25 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 67 |
| 2017-09-22 | $12.18 | $12.18 | $12.18 | $12.18 | $9.80 | 444 |
| 2017-09-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 52 |
| 2017-09-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 0 |
| 2017-09-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 3 |
| 2017-09-18 | $12.15 | $12.66 | $12.15 | $12.50 | $10.06 | 7,544 |
| 2017-09-15 | $12.20 | $12.20 | $12.15 | $12.15 | $9.78 | 467 |
| 2017-09-14 | $12.17 | $12.17 | $12.17 | $12.17 | $9.80 | 57 |
| 2017-09-13 | $12.17 | $12.17 | $12.17 | $12.17 | $9.80 | 195 |
| 2017-09-12 | $12.17 | $12.17 | $12.17 | $12.17 | $9.80 | 43 |
| 2017-09-11 | $12.17 | $12.17 | $12.17 | $12.17 | $9.79 | 362 |
| 2017-09-08 | $12.21 | $12.40 | $12.15 | $12.40 | $9.98 | 1,343 |
| 2017-09-07 | $12.85 | $12.85 | $12.16 | $12.18 | $9.80 | 1,708 |
| 2017-09-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.06 | 126 |
| 2017-09-05 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 133 |
| 2017-09-01 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 245 |
| 2017-08-31 | $12.47 | $12.90 | $12.45 | $12.45 | $10.02 | 1,930 |
| 2017-08-30 | $12.60 | $12.60 | $12.60 | $12.60 | $10.14 | 482 |
| 2017-08-29 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 0 |
| 2017-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 241 |
| 2017-08-25 | $12.54 | $12.54 | $12.54 | $12.54 | $10.09 | 703 |
| 2017-08-24 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 69 |
| 2017-08-23 | $12.64 | $12.64 | $12.64 | $12.64 | $10.17 | 614 |
| 2017-08-22 | $12.41 | $12.45 | $12.41 | $12.45 | $10.02 | 1,366 |
| 2017-08-21 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 8 |
| 2017-08-18 | $12.45 | $12.45 | $12.45 | $12.45 | $10.02 | 926 |
| 2017-08-17 | $12.99 | $12.99 | $12.99 | $12.99 | $10.45 | 0 |
| 2017-08-16 | $12.99 | $12.99 | $12.99 | $12.99 | $10.45 | 1 |
| 2017-08-15 | $12.99 | $12.99 | $12.99 | $12.99 | $10.45 | 0 |
| 2017-08-14 | $13.00 | $13.13 | $12.92 | $12.99 | $10.45 | 3,362 |
| 2017-08-11 | $12.95 | $13.23 | $12.62 | $13.18 | $10.61 | 6,108 |
| 2017-08-10 | $13.16 | $13.31 | $12.78 | $12.96 | $10.43 | 10,639 |
| 2017-08-09 | $12.95 | $13.15 | $12.80 | $13.15 | $10.58 | 2,768 |
| 2017-08-08 | $12.99 | $12.99 | $12.80 | $12.80 | $10.30 | 273 |
| 2017-08-07 | $12.97 | $12.97 | $12.71 | $12.88 | $10.37 | 4,511 |
| 2017-08-04 | $12.91 | $12.91 | $12.78 | $12.79 | $10.29 | 1,255 |
| 2017-08-03 | $12.85 | $12.89 | $12.68 | $12.89 | $10.37 | 2,593 |
| 2017-08-02 | $12.65 | $13.20 | $12.64 | $13.20 | $10.62 | 5,604 |
| 2017-08-01 | $13.54 | $13.54 | $13.50 | $13.50 | $10.86 | 3,296 |
| 2017-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 274 |
| 2017-07-28 | $13.54 | $13.54 | $13.54 | $13.54 | $10.90 | 15 |
| 2017-07-27 | $13.54 | $13.54 | $13.54 | $13.54 | $10.90 | 6 |
| 2017-07-26 | $13.54 | $13.54 | $13.54 | $13.54 | $10.90 | 0 |
| 2017-07-25 | $13.45 | $13.75 | $13.45 | $13.54 | $10.90 | 4,965 |
| 2017-07-24 | $13.40 | $13.40 | $13.20 | $13.30 | $10.70 | 656 |
| 2017-07-21 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 9 |
| 2017-07-20 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 391 |
| 2017-07-19 | $12.56 | $13.25 | $12.55 | $13.25 | $10.66 | 1,958 |
| 2017-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 1,225 |
| 2017-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 1,068 |
| 2017-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 2,463 |
| 2017-07-13 | $13.25 | $13.50 | $13.25 | $13.50 | $10.86 | 869 |
| 2017-07-12 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 35 |
| 2017-07-11 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 0 |
| 2017-07-10 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 0 |
| 2017-07-07 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 24 |
| 2017-07-06 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 2 |
| 2017-07-05 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 59 |
| 2017-07-03 | $13.12 | $13.12 | $13.12 | $13.12 | $10.56 | 63 |
| 2017-06-30 | $13.09 | $13.12 | $13.09 | $13.12 | $10.56 | 272 |
| 2017-06-29 | $13.19 | $13.27 | $13.19 | $13.27 | $10.68 | 495 |
| 2017-06-28 | $13.50 | $13.80 | $13.50 | $13.60 | $10.95 | 39,915 |
| 2017-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 0 |
| 2017-06-26 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 21 |
| 2017-06-23 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 376 |
| 2017-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 616 |
| 2017-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 3,338 |
| 2017-06-20 | $13.35 | $13.95 | $13.00 | $13.29 | $10.70 | 13,477 |
| 2017-06-19 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 0 |
| 2017-06-16 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 7 |
| 2017-06-15 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 936 |
| 2017-06-14 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 2 |
| 2017-06-13 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 123 |
| 2017-06-12 | $13.00 | $13.00 | $12.25 | $12.25 | $9.86 | 2,103 |
| 2017-06-09 | $12.70 | $12.70 | $12.70 | $12.70 | $10.22 | 4 |
| 2017-06-08 | $12.70 | $12.70 | $12.70 | $12.70 | $10.22 | 48 |
| 2017-06-07 | $12.70 | $12.70 | $12.70 | $12.70 | $10.22 | 8,942 |
| 2017-06-06 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 113 |
| 2017-06-05 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 111 |
| 2017-06-02 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 24 |
| 2017-06-01 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 147 |
| 2017-05-31 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 78 |
| 2017-05-30 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 0 |
| 2017-05-26 | $12.95 | $12.95 | $12.84 | $12.84 | $10.33 | 275 |
| 2017-05-25 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 3 |
| 2017-05-24 | $12.25 | $12.25 | $12.25 | $12.25 | $9.86 | 244 |
| 2017-05-23 | $12.59 | $12.59 | $12.25 | $12.54 | $10.09 | 6,207 |
| 2017-05-22 | $12.78 | $12.78 | $12.78 | $12.78 | $10.28 | 172 |
| 2017-05-19 | $12.65 | $12.65 | $12.65 | $12.65 | $10.18 | 50 |
| 2017-05-18 | $12.65 | $12.65 | $12.65 | $12.65 | $10.18 | 262 |
| 2017-05-17 | $12.78 | $12.78 | $12.78 | $12.78 | $10.28 | 253 |
| 2017-05-16 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 0 |
| 2017-05-15 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 47 |
| 2017-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 26 |
| 2017-05-11 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 19 |
| 2017-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 1,002 |
| 2017-05-09 | $12.97 | $12.97 | $12.97 | $12.97 | $10.44 | 31 |
| 2017-05-08 | $12.97 | $12.97 | $12.97 | $12.97 | $10.44 | 139 |
| 2017-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 26 |
| 2017-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 976 |
| 2017-05-03 | $12.55 | $13.00 | $12.55 | $13.00 | $10.46 | 5,047 |
| 2017-05-02 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 6 |
| 2017-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 778 |
| 2017-04-28 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 47 |
| 2017-04-27 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 224 |
| 2017-04-26 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 0 |
| 2017-04-25 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 61 |
| 2017-04-24 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 12 |
| 2017-04-21 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 14 |
| 2017-04-20 | $12.56 | $12.56 | $12.56 | $12.56 | $10.11 | 1,576 |
| 2017-04-19 | $12.60 | $12.72 | $12.60 | $12.72 | $10.24 | 410 |
| 2017-04-18 | $12.75 | $12.75 | $12.75 | $12.75 | $10.26 | 81 |
| 2017-04-17 | $12.55 | $12.75 | $12.55 | $12.75 | $10.26 | 1,196 |
| 2017-04-13 | $12.57 | $12.60 | $12.55 | $12.55 | $10.10 | 4,903 |
| 2017-04-12 | $12.66 | $12.66 | $12.66 | $12.66 | $10.19 | 0 |
| 2017-04-11 | $12.56 | $12.66 | $12.56 | $12.66 | $10.19 | 329 |
| 2017-04-10 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 221 |
| 2017-04-07 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 0 |
| 2017-04-06 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 0 |
| 2017-04-05 | $12.55 | $12.55 | $12.55 | $12.55 | $10.10 | 2,504 |
| 2017-04-04 | $12.67 | $12.67 | $12.67 | $12.67 | $10.20 | 228 |
| 2017-04-03 | $12.67 | $12.67 | $12.67 | $12.67 | $10.20 | 505 |
| 2017-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 1,761 |
| 2017-03-30 | $12.60 | $12.87 | $12.60 | $12.87 | $10.36 | 881 |
| 2017-03-29 | $13.00 | $13.00 | $13.00 | $13.00 | $10.47 | 1 |
| 2017-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $10.47 | 0 |
| 2017-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $10.47 | 0 |
| 2017-03-24 | $12.89 | $13.00 | $12.89 | $13.00 | $10.47 | 2,688 |
| 2017-03-23 | $13.00 | $13.00 | $12.93 | $13.00 | $10.46 | 1,694 |
| 2017-03-22 | $12.96 | $13.04 | $12.96 | $13.04 | $10.50 | 4,296 |
| 2017-03-21 | $12.97 | $13.05 | $12.78 | $12.78 | $10.29 | 6,173 |
| 2017-03-20 | $12.91 | $12.91 | $12.91 | $12.91 | $10.39 | 0 |
| 2017-03-17 | $12.91 | $12.91 | $12.91 | $12.91 | $10.39 | 791 |
| 2017-03-16 | $12.52 | $12.60 | $12.52 | $12.60 | $10.14 | 741 |
| 2017-03-15 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 0 |
| 2017-03-14 | $13.25 | $13.25 | $13.25 | $13.25 | $10.66 | 122 |
| 2017-03-13 | $13.68 | $13.68 | $13.68 | $13.68 | $11.01 | 1 |
| 2017-03-10 | $13.68 | $13.68 | $13.68 | $13.68 | $11.01 | 387 |
| 2017-03-09 | $13.68 | $13.68 | $13.68 | $13.68 | $11.01 | 81 |
| 2017-03-08 | $13.68 | $13.68 | $13.68 | $13.68 | $11.01 | 13 |
| 2017-03-07 | $13.68 | $13.68 | $13.68 | $13.68 | $11.01 | 0 |
| 2017-03-06 | $13.65 | $13.70 | $13.12 | $13.68 | $11.01 | 7,213 |
| 2017-03-03 | $14.76 | $14.95 | $13.90 | $13.90 | $11.19 | 2,588 |
| 2017-03-02 | $13.13 | $13.13 | $13.13 | $13.13 | $10.57 | 285 |
| 2017-03-01 | $13.13 | $13.13 | $13.13 | $13.13 | $10.57 | 324 |
| 2017-02-28 | $12.50 | $13.00 | $12.50 | $12.94 | $10.41 | 8,909 |
| 2017-02-27 | $13.50 | $13.50 | $13.50 | $13.50 | $10.86 | 244 |
| 2017-02-24 | $13.17 | $13.17 | $13.17 | $13.17 | $10.60 | 25 |
| 2017-02-23 | $13.17 | $13.17 | $13.17 | $13.17 | $10.60 | 2,443 |
| 2017-02-22 | $13.10 | $13.15 | $13.05 | $13.13 | $10.57 | 8,338 |
| 2017-02-21 | $13.05 | $13.10 | $13.05 | $13.10 | $10.54 | 3,272 |
| 2017-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 50 |
| 2017-02-16 | $13.03 | $13.03 | $13.00 | $13.00 | $10.46 | 1,305 |
| 2017-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 720 |
| 2017-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 24 |
| 2017-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 18 |
| 2017-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 67 |
| 2017-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $10.46 | 6 |
| 2017-02-08 | $13.04 | $13.04 | $13.00 | $13.00 | $10.46 | 771 |
| 2017-02-07 | $13.04 | $13.04 | $13.00 | $13.02 | $10.48 | 3,974 |
| 2017-02-06 | $13.03 | $13.03 | $13.03 | $13.03 | $10.49 | 156 |
| 2017-02-03 | $12.90 | $12.90 | $12.90 | $12.90 | $10.38 | 18 |
| 2017-02-02 | $13.01 | $13.01 | $12.90 | $12.90 | $10.38 | 3,105 |
| 2017-02-01 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 85 |
| 2017-01-31 | $12.84 | $12.84 | $12.84 | $12.84 | $10.33 | 0 |
| 2017-01-30 | $13.10 | $13.10 | $12.84 | $12.84 | $10.33 | 732 |
| 2017-01-27 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 15 |
| 2017-01-26 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 0 |
| 2017-01-25 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 4 |
| 2017-01-24 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 0 |
| 2017-01-23 | $13.24 | $13.24 | $13.24 | $13.24 | $10.66 | 1 |
| 2017-01-20 | $13.24 | $13.24 | $13.14 | $13.24 | $10.66 | 876 |
| 2017-01-19 | $12.13 | $12.56 | $12.13 | $12.56 | $10.10 | 2,026 |
| 2017-01-18 | $12.26 | $12.50 | $12.26 | $12.50 | $10.06 | 1,253 |
| 2017-01-17 | $12.46 | $12.50 | $12.43 | $12.50 | $10.06 | 2,776 |
| 2017-01-13 | $12.40 | $12.40 | $12.40 | $12.40 | $9.98 | 319 |
| 2017-01-12 | $12.35 | $12.40 | $12.00 | $12.20 | $9.82 | 5,103 |
| 2017-01-11 | $12.26 | $12.29 | $12.26 | $12.29 | $9.89 | 3,798 |
| 2017-01-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.74 | 125 |
| 2017-01-09 | $11.60 | $12.25 | $11.60 | $12.25 | $9.86 | 428 |
| 2017-01-06 | $12.06 | $12.06 | $12.06 | $12.06 | $9.71 | 1,152 |
| 2017-01-05 | $12.01 | $12.01 | $12.01 | $12.01 | $9.66 | 1,221 |
| 2017-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 114 |
| 2017-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $9.66 | 0 |
| 2016-12-30 | $12.00 | $12.03 | $12.00 | $12.00 | $9.66 | 1,708 |
| 2016-12-29 | $11.55 | $11.63 | $11.50 | $11.50 | $9.25 | 1,278 |
| 2016-12-28 | $11.51 | $11.98 | $11.51 | $11.98 | $9.64 | 379 |
| 2016-12-27 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 122 |
| 2016-12-23 | $11.95 | $11.95 | $11.95 | $11.95 | $9.62 | 64 |
| 2016-12-22 | $11.95 | $11.95 | $11.68 | $11.95 | $9.62 | 5,652 |
| 2016-12-21 | $11.05 | $11.05 | $11.05 | $11.05 | $8.89 | 0 |
| 2016-12-20 | $11.05 | $11.05 | $11.05 | $11.05 | $8.89 | 0 |
| 2016-12-19 | $10.87 | $11.05 | $10.87 | $11.05 | $8.89 | 515 |
| 2016-12-16 | $10.75 | $10.75 | $10.75 | $10.75 | $8.65 | 21 |
| 2016-12-15 | $10.75 | $10.75 | $10.75 | $10.75 | $8.65 | 384 |
| 2016-12-14 | $10.98 | $10.98 | $10.80 | $10.80 | $8.69 | 1,979 |
| 2016-12-13 | $10.90 | $10.90 | $10.90 | $10.90 | $8.77 | 394 |
| 2016-12-12 | $10.64 | $10.92 | $10.64 | $10.92 | $8.79 | 10,930 |
| 2016-12-09 | $10.61 | $10.61 | $10.61 | $10.61 | $8.54 | 693 |
| 2016-12-08 | $10.65 | $10.65 | $10.61 | $10.61 | $8.54 | 1,211 |
| 2016-12-07 | $10.62 | $10.62 | $10.62 | $10.62 | $8.55 | 1 |
| 2016-12-06 | $10.62 | $10.62 | $10.62 | $10.62 | $8.55 | 73 |
| 2016-12-05 | $10.62 | $10.62 | $10.62 | $10.62 | $8.55 | 1,328 |
| 2016-12-02 | $10.65 | $10.65 | $10.65 | $10.65 | $8.57 | 0 |
| 2016-12-01 | $10.65 | $10.65 | $10.65 | $10.65 | $8.57 | 48 |
| 2016-11-30 | $10.65 | $10.65 | $10.65 | $10.65 | $8.57 | 366 |
| 2016-11-29 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 0 |
| 2016-11-28 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 312 |
| 2016-11-25 | $10.60 | $10.60 | $10.60 | $10.60 | $8.53 | 37 |
| 2016-11-23 | $10.38 | $10.60 | $10.38 | $10.60 | $8.53 | 6,290 |
| 2016-11-22 | $10.54 | $10.54 | $10.54 | $10.54 | $8.49 | 1,221 |
| 2016-11-21 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 14 |
| 2016-11-18 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 92 |
| 2016-11-17 | $10.49 | $10.49 | $10.35 | $10.37 | $8.34 | 3,510 |
| 2016-11-16 | $10.36 | $10.36 | $10.36 | $10.36 | $8.34 | 0 |
| 2016-11-15 | $10.36 | $10.36 | $10.36 | $10.36 | $8.34 | 2 |
| 2016-11-14 | $10.36 | $10.36 | $10.36 | $10.36 | $8.34 | 595 |
| 2016-11-11 | $10.37 | $10.37 | $10.35 | $10.35 | $8.33 | 793 |
| 2016-11-10 | $10.58 | $10.58 | $10.58 | $10.58 | $8.51 | 0 |
| 2016-11-09 | $10.58 | $10.58 | $10.58 | $10.58 | $8.51 | 6 |
| 2016-11-08 | $10.58 | $10.58 | $10.58 | $10.58 | $8.51 | 95 |
| 2016-11-07 | $10.58 | $10.58 | $10.58 | $10.58 | $8.51 | 37 |
| 2016-11-04 | $10.58 | $10.58 | $10.58 | $10.58 | $8.51 | 356 |
| 2016-11-03 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 260 |
| 2016-11-02 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 207 |
| 2016-11-01 | $10.43 | $10.43 | $10.43 | $10.43 | $8.39 | 72 |
| 2016-10-31 | $10.59 | $10.59 | $10.43 | $10.43 | $8.39 | 866 |
| 2016-10-28 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 0 |
| 2016-10-27 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 488 |
| 2016-10-26 | $10.35 | $10.59 | $10.35 | $10.59 | $8.52 | 2,222 |
| 2016-10-25 | $10.39 | $10.39 | $10.39 | $10.39 | $8.36 | 14 |
| 2016-10-24 | $10.39 | $10.39 | $10.39 | $10.39 | $8.36 | 0 |
| 2016-10-21 | $10.39 | $10.39 | $10.39 | $10.39 | $8.36 | 0 |
| 2016-10-20 | $10.39 | $10.39 | $10.39 | $10.39 | $8.36 | 406 |
| 2016-10-19 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 0 |
| 2016-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 732 |
| 2016-10-17 | $10.59 | $10.59 | $10.35 | $10.37 | $8.35 | 1,001 |
| 2016-10-14 | $10.42 | $10.57 | $10.42 | $10.57 | $8.50 | 1,465 |
| 2016-10-13 | $10.45 | $10.45 | $10.45 | $10.45 | $8.41 | 163 |
| 2016-10-12 | $10.45 | $10.45 | $10.45 | $10.45 | $8.41 | 4 |
| 2016-10-11 | $10.45 | $10.45 | $10.45 | $10.45 | $8.41 | 246 |
| 2016-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $8.41 | 732 |
| 2016-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.25 | 0 |
| 2016-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $8.25 | 0 |
| 2016-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $8.25 | 7,417 |
| 2016-10-04 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 283 |
| 2016-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $8.12 | 40 |
| 2016-09-30 | $10.09 | $10.09 | $10.09 | $10.09 | $8.12 | 372 |
| 2016-09-29 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 0 |
| 2016-09-28 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 0 |
| 2016-09-27 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 0 |
| 2016-09-26 | $10.37 | $10.37 | $10.37 | $10.37 | $8.34 | 129 |
| 2016-09-23 | $10.22 | $10.37 | $10.22 | $10.37 | $8.34 | 244 |
| 2016-09-22 | $10.59 | $10.59 | $10.59 | $10.59 | $8.52 | 0 |
| 2016-09-21 | $10.59 | $10.59 | $10.59 | $10.59 | $8.52 | 128 |
| 2016-09-20 | $10.59 | $10.59 | $10.59 | $10.59 | $8.52 | 201 |
| 2016-09-19 | $10.35 | $10.35 | $10.01 | $10.23 | $8.23 | 2,816 |
| 2016-09-16 | $10.07 | $10.52 | $10.07 | $10.52 | $8.47 | 639 |
| 2016-09-15 | $10.24 | $10.60 | $10.24 | $10.60 | $8.53 | 1,749 |
| 2016-09-14 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 124 |
| 2016-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $8.07 | 152 |
| 2016-09-12 | $10.01 | $10.01 | $10.01 | $10.01 | $8.06 | 12 |
| 2016-09-09 | $10.30 | $10.30 | $10.01 | $10.01 | $8.06 | 489 |
| 2016-09-08 | $10.36 | $10.36 | $10.30 | $10.36 | $8.33 | 1,415 |
| 2016-09-07 | $10.45 | $10.50 | $10.40 | $10.40 | $8.37 | 6,106 |
| 2016-09-06 | $10.49 | $10.49 | $10.49 | $10.49 | $8.44 | 181 |
| 2016-09-02 | $10.15 | $10.25 | $10.15 | $10.25 | $8.25 | 1,518 |
| 2016-09-01 | $10.15 | $10.20 | $10.15 | $10.20 | $8.21 | 1,496 |
| 2016-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 0 |
| 2016-08-30 | $10.05 | $10.10 | $10.00 | $10.10 | $8.13 | 3,700 |
| 2016-08-29 | $10.00 | $10.05 | $10.00 | $10.05 | $8.09 | 4,904 |
| 2016-08-26 | $9.91 | $10.00 | $9.91 | $10.00 | $8.05 | 373 |
| 2016-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 7 |
| 2016-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-08-23 | $9.96 | $9.96 | $9.90 | $9.90 | $7.97 | 3,968 |
| 2016-08-22 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-08-19 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 244 |
| 2016-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $7.98 | 268 |
| 2016-08-17 | $9.83 | $9.91 | $9.83 | $9.91 | $7.98 | 244 |
| 2016-08-16 | $9.76 | $9.90 | $9.76 | $9.90 | $7.97 | 1,831 |
| 2016-08-15 | $9.78 | $9.78 | $9.76 | $9.76 | $7.85 | 1,212 |
| 2016-08-12 | $9.82 | $9.82 | $9.82 | $9.82 | $7.90 | 616 |
| 2016-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2016-08-10 | $9.76 | $9.76 | $9.75 | $9.75 | $7.85 | 993 |
| 2016-08-09 | $9.77 | $9.77 | $9.77 | $9.77 | $7.86 | 122 |
| 2016-08-08 | $10.10 | $10.10 | $9.76 | $9.79 | $7.88 | 866 |
| 2016-08-05 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2016-08-04 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2016-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2016-08-02 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 43 |
| 2016-08-01 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2016-07-29 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 18 |
| 2016-07-28 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2016-07-27 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 26 |
| 2016-07-26 | $9.65 | $9.90 | $9.65 | $9.76 | $7.85 | 3,239 |
| 2016-07-25 | $9.65 | $9.65 | $9.65 | $9.65 | $7.77 | 369 |
| 2016-07-22 | $9.80 | $9.80 | $9.65 | $9.65 | $7.77 | 1,322 |
| 2016-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $7.94 | 9 |
| 2016-07-20 | $9.80 | $9.87 | $9.80 | $9.87 | $7.94 | 1,008 |
| 2016-07-19 | $9.75 | $9.84 | $9.75 | $9.80 | $7.89 | 9,459 |
| 2016-07-18 | $9.68 | $9.68 | $9.68 | $9.68 | $7.79 | 610 |
| 2016-07-15 | $9.71 | $9.71 | $9.65 | $9.65 | $7.77 | 1,912 |
| 2016-07-14 | $9.69 | $9.69 | $9.69 | $9.69 | $7.80 | 0 |
| 2016-07-13 | $9.69 | $9.69 | $9.69 | $9.69 | $7.80 | 0 |
| 2016-07-12 | $9.69 | $9.69 | $9.69 | $9.69 | $7.80 | 146 |
| 2016-07-11 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-07-08 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-07-07 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-07-06 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-07-05 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-07-01 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 0 |
| 2016-06-30 | $9.90 | $9.90 | $9.90 | $9.90 | $7.97 | 650 |
| 2016-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 164 |
| 2016-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 742 |
| 2016-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 1,224 |
| 2016-06-24 | $10.00 | $10.00 | $9.68 | $9.68 | $7.79 | 1,131 |
| 2016-06-23 | $10.05 | $10.10 | $10.00 | $10.00 | $8.05 | 948 |
| 2016-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 73 |
| 2016-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 5,494 |
| 2016-06-20 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2016-06-17 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2016-06-16 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 12 |
| 2016-06-15 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 3,663 |
| 2016-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 122 |
| 2016-06-13 | $10.00 | $10.02 | $10.00 | $10.02 | $8.06 | 1,549 |
| 2016-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2016-06-09 | $9.90 | $10.00 | $9.90 | $10.00 | $8.05 | 366 |
| 2016-06-08 | $9.95 | $10.00 | $9.76 | $9.76 | $7.85 | 4,170 |
| 2016-06-07 | $9.95 | $10.12 | $9.80 | $10.00 | $8.05 | 5,028 |
| 2016-06-06 | $9.68 | $10.00 | $9.66 | $9.66 | $7.77 | 1,998 |
| 2016-06-03 | $10.15 | $10.15 | $10.15 | $10.15 | $8.17 | 0 |
| 2016-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.17 | 0 |
| 2016-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.17 | 42 |
| 2016-05-31 | $10.10 | $10.15 | $10.10 | $10.15 | $8.17 | 365 |
| 2016-05-27 | $10.15 | $10.15 | $10.15 | $10.15 | $8.17 | 28 |
| 2016-05-26 | $10.10 | $10.15 | $10.10 | $10.15 | $8.17 | 741 |
| 2016-05-25 | $10.24 | $10.24 | $10.24 | $10.24 | $8.24 | 244 |
| 2016-05-24 | $10.23 | $10.24 | $10.18 | $10.18 | $8.19 | 1,509 |
| 2016-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $8.19 | 0 |
| 2016-05-20 | $10.17 | $10.17 | $10.17 | $10.17 | $8.19 | 61 |
| 2016-05-19 | $10.17 | $10.17 | $10.17 | $10.17 | $8.19 | 0 |
| 2016-05-18 | $10.15 | $10.17 | $10.15 | $10.17 | $8.19 | 1,938 |
| 2016-05-17 | $10.21 | $10.21 | $10.21 | $10.21 | $8.22 | 416 |
| 2016-05-16 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 0 |
| 2016-05-13 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 57 |
| 2016-05-12 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 57 |
| 2016-05-11 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 0 |
| 2016-05-10 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 0 |
| 2016-05-09 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 183 |
| 2016-05-06 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 0 |
| 2016-05-05 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 244 |
| 2016-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.24 | 0 |
| 2016-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.24 | 463 |
| 2016-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 181 |
| 2016-04-29 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 25 |
| 2016-04-28 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 366 |
| 2016-04-27 | $10.08 | $10.24 | $10.08 | $10.24 | $8.24 | 251 |
| 2016-04-26 | $9.98 | $10.24 | $9.68 | $9.68 | $7.79 | 5,031 |
| 2016-04-25 | $9.65 | $9.65 | $9.65 | $9.65 | $7.77 | 0 |
| 2016-04-22 | $9.65 | $9.65 | $9.65 | $9.65 | $7.77 | 113 |
| 2016-04-21 | $9.65 | $9.68 | $9.65 | $9.65 | $7.77 | 1,862 |
| 2016-04-20 | $9.74 | $9.74 | $9.74 | $9.74 | $7.84 | 134 |
| 2016-04-19 | $9.80 | $9.95 | $9.68 | $9.80 | $7.89 | 3,656 |
| 2016-04-18 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 108 |
| 2016-04-15 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 147 |
| 2016-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 0 |
| 2016-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 1,360 |
| 2016-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 9 |
| 2016-04-11 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-04-08 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-04-07 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 18 |
| 2016-04-06 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 73 |
| 2016-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-04-01 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 79 |
| 2016-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $7.95 | 0 |
| 2016-03-29 | $10.11 | $10.11 | $9.88 | $9.88 | $7.95 | 349 |
| 2016-03-28 | $9.73 | $9.73 | $9.73 | $9.73 | $7.83 | 50 |
| 2016-03-24 | $9.74 | $9.74 | $9.73 | $9.73 | $7.83 | 244 |
| 2016-03-23 | $9.70 | $10.16 | $9.70 | $10.16 | $8.18 | 1,849 |
| 2016-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $7.81 | 0 |
| 2016-03-21 | $9.70 | $10.03 | $9.60 | $9.70 | $7.81 | 1,902 |
| 2016-03-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 8 |
| 2016-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-03-14 | $10.30 | $10.30 | $10.26 | $10.30 | $8.29 | 794 |
| 2016-03-11 | $9.70 | $9.70 | $9.70 | $9.70 | $7.81 | 6,105 |
| 2016-03-10 | $9.60 | $9.60 | $9.60 | $9.60 | $7.73 | 0 |
| 2016-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $7.73 | 0 |
| 2016-03-08 | $9.60 | $9.60 | $9.60 | $9.60 | $7.73 | 1,405 |
| 2016-03-07 | $9.51 | $9.51 | $9.51 | $9.51 | $7.65 | 230 |
| 2016-03-04 | $9.51 | $9.51 | $9.51 | $9.51 | $7.65 | 81 |
| 2016-03-03 | $9.51 | $9.51 | $9.51 | $9.51 | $7.65 | 307 |
| 2016-03-02 | $9.56 | $9.56 | $9.56 | $9.56 | $7.69 | 51 |
| 2016-03-01 | $9.56 | $9.56 | $9.56 | $9.56 | $7.69 | 0 |
| 2016-02-29 | $9.55 | $9.56 | $9.55 | $9.56 | $7.69 | 815 |
| 2016-02-26 | $9.61 | $9.61 | $9.61 | $9.61 | $7.73 | 610 |
| 2016-02-25 | $9.81 | $9.81 | $9.81 | $9.81 | $7.90 | 174 |
| 2016-02-24 | $9.81 | $9.81 | $9.81 | $9.81 | $7.90 | 1,221 |
| 2016-02-23 | $10.12 | $10.12 | $10.12 | $10.12 | $8.14 | 0 |
| 2016-02-22 | $10.12 | $10.12 | $10.12 | $10.12 | $8.14 | 0 |
| 2016-02-19 | $10.12 | $10.12 | $10.12 | $10.12 | $8.14 | 448 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2016-02-17 | $9.91 | $10.00 | $9.91 | $10.00 | $8.05 | 1,004 |
| 2016-02-16 | $9.89 | $9.89 | $9.89 | $9.89 | $7.96 | 418 |
| 2016-02-12 | $9.66 | $9.66 | $9.66 | $9.66 | $7.77 | 8 |
| 2016-02-11 | $9.66 | $9.66 | $9.66 | $9.66 | $7.77 | 0 |
| 2016-02-10 | $9.94 | $9.94 | $9.66 | $9.66 | $7.77 | 244 |
| 2016-02-09 | $9.66 | $9.66 | $9.66 | $9.66 | $7.77 | 122 |
| 2016-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2016-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 7 |
| 2016-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 84 |
| 2016-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2016-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 1,340 |
| 2016-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 122 |
| 2016-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 244 |
| 2016-01-28 | $9.92 | $9.92 | $9.92 | $9.92 | $7.98 | 0 |
| 2016-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $7.98 | 0 |
| 2016-01-26 | $9.55 | $9.92 | $9.55 | $9.92 | $7.98 | 601 |
| 2016-01-25 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 91 |
| 2016-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2016-01-21 | $9.59 | $9.59 | $9.55 | $9.55 | $7.69 | 2,676 |
| 2016-01-20 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 122 |
| 2016-01-19 | $9.85 | $9.92 | $9.76 | $9.78 | $7.87 | 3,927 |
| 2016-01-15 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 21 |
| 2016-01-14 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 21 |
| 2016-01-13 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 0 |
| 2016-01-12 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 0 |
| 2016-01-11 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 0 |
| 2016-01-08 | $9.85 | $9.85 | $9.85 | $9.85 | $7.93 | 122 |
| 2016-01-07 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-01-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 122 |
| 2016-01-05 | $10.31 | $10.31 | $10.30 | $10.30 | $8.29 | 261 |
| 2016-01-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.06 | 0 |
| 2015-12-31 | $10.01 | $10.01 | $10.01 | $10.01 | $8.06 | 0 |
| 2015-12-30 | $10.25 | $10.25 | $10.01 | $10.01 | $8.06 | 291 |
| 2015-12-29 | $10.50 | $10.50 | $10.21 | $10.21 | $8.22 | 894 |
| 2015-12-28 | $10.62 | $10.62 | $9.85 | $9.85 | $7.93 | 244 |
| 2015-12-24 | $10.12 | $10.12 | $10.12 | $10.12 | $8.14 | 0 |
| 2015-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $8.14 | 0 |
| 2015-12-22 | $10.00 | $10.12 | $10.00 | $10.12 | $8.14 | 694 |
| 2015-12-21 | $10.14 | $10.14 | $10.14 | $10.14 | $8.16 | 123 |
| 2015-12-18 | $9.76 | $11.00 | $9.76 | $10.14 | $8.16 | 50,778 |
| 2015-12-17 | $9.82 | $9.82 | $9.82 | $9.82 | $7.90 | 172 |
| 2015-12-16 | $10.62 | $10.62 | $10.62 | $10.62 | $8.55 | 56 |
| 2015-12-15 | $9.96 | $10.62 | $9.94 | $10.62 | $8.55 | 3,174 |
| 2015-12-14 | $9.76 | $10.31 | $9.76 | $9.76 | $7.85 | 40,478 |
| 2015-12-11 | $9.93 | $10.02 | $9.80 | $9.95 | $8.00 | 2,932 |
| 2015-12-10 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 15 |
| 2015-12-09 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-12-08 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-12-07 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 65 |
| 2015-12-04 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 9 |
| 2015-12-03 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-12-02 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-12-01 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-11-30 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 56 |
| 2015-11-27 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-11-25 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-11-24 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 0 |
| 2015-11-23 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 1,098 |
| 2015-11-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2015-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2015-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 170 |
| 2015-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 46 |
| 2015-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 2 |
| 2015-11-13 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 12 |
| 2015-11-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 12 |
| 2015-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 61 |
| 2015-11-06 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-11-04 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 610 |
| 2015-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 818 |
| 2015-10-30 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 56 |
| 2015-10-29 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 7 |
| 2015-10-28 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 200 |
| 2015-10-27 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2015-10-26 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 103 |
| 2015-10-23 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 3 |
| 2015-10-22 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 442 |
| 2015-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.02 | 244 |
| 2015-10-20 | $9.69 | $9.69 | $9.56 | $9.56 | $7.69 | 7,482 |
| 2015-10-19 | $9.70 | $9.70 | $9.70 | $9.70 | $7.81 | 688 |
| 2015-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2015-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2015-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 156 |
| 2015-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 4 |
| 2015-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2015-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2015-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.05 | 0 |
| 2015-10-07 | $10.00 | $10.02 | $10.00 | $10.00 | $8.05 | 880 |
| 2015-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 37 |
| 2015-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 28 |
| 2015-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 0 |
| 2015-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 0 |
| 2015-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 0 |
| 2015-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 26 |
| 2015-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 273 |
| 2015-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-09-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 0 |
| 2015-09-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 8 |
| 2015-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 9 |
| 2015-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.09 | 4 |
| 2015-09-18 | $9.80 | $10.05 | $9.76 | $10.05 | $8.09 | 3,217 |
| 2015-09-17 | $9.77 | $9.77 | $9.77 | $9.77 | $7.86 | 169 |
| 2015-09-16 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 13 |
| 2015-09-15 | $9.79 | $9.79 | $9.79 | $9.79 | $7.88 | 163 |
| 2015-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 130 |
| 2015-09-11 | $9.76 | $9.80 | $9.76 | $9.80 | $7.89 | 6,687 |
| 2015-09-10 | $10.25 | $10.25 | $10.25 | $10.25 | $8.25 | 34 |
| 2015-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $8.25 | 20 |
| 2015-09-08 | $10.41 | $10.41 | $10.25 | $10.25 | $8.25 | 687 |
| 2015-09-04 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 54 |
| 2015-09-03 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 6 |
| 2015-09-02 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 145 |
| 2015-09-01 | $9.75 | $9.75 | $9.51 | $9.51 | $7.65 | 1,343 |
Magyar Bancorp Inc (MGYR) News Headlines
.jpg)
Recent Magyar Bancorp Inc (MGYR) News
Similar Companies to Magyar Bancorp Inc (MGYR) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |