Natural Alternatives International Inc (NAII) Exchange: NASDAQ
Data as of May 2, 2024
$6.69 ($-0.01) -0.15%
Natural Alternatives International Inc - Daily Information
Click for more stock information on Natural Alternatives International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $6.71 |
| Previous Close | $6.69 |
| High | $6.74 |
| Low | $6.68 |
| Adjusted Open | $6.71 |
| Previous Adjusted Close | $6.69 |
| Adjusted High | $6.74 |
| Adjusted Low | $6.68 |
About Natural Alternatives International Inc (NAII)
NAI, headquartered in Carlsbad, California, is a leading formulator, manufacturer and marketer of nutritional supplements and provides strategic partnering services to its customers. Our comprehensive partnership approach offers a wide range of innovative nutritional products and services to our clients including scientific research, clinical studies, proprietary ingredients, customer-specific nutritional product formulation, product testing and evaluation, marketing management and support, packaging and delivery system design, regulatory review and international product registration assistance.
Invest in Natural Alternatives International Inc (NAII)
Historical Stock Data for Natural Alternatives International Inc (NAII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.71 | $6.74 | $6.68 | $6.69 | $6.69 | 1,291 |
| 2024-04-11 | $6.60 | $6.72 | $6.50 | $6.70 | $6.70 | 5,794 |
| 2024-04-10 | $6.75 | $6.75 | $6.53 | $6.72 | $6.72 | 6,610 |
| 2024-04-09 | $6.95 | $6.95 | $6.62 | $6.62 | $6.62 | 13,605 |
| 2024-04-08 | $6.50 | $6.85 | $6.50 | $6.62 | $6.62 | 7,798 |
| 2024-04-05 | $6.70 | $6.70 | $6.50 | $6.67 | $6.67 | 2,951 |
| 2024-04-04 | $6.85 | $6.90 | $6.40 | $6.68 | $6.68 | 6,578 |
| 2024-04-03 | $6.82 | $7.03 | $6.76 | $6.86 | $6.86 | 4,603 |
| 2024-04-02 | $6.15 | $7.05 | $6.15 | $6.76 | $6.76 | 15,881 |
| 2024-04-01 | $6.15 | $6.15 | $6.06 | $6.06 | $6.06 | 1,785 |
| 2024-03-28 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 2,103 |
| 2024-03-27 | $6.08 | $6.10 | $6.08 | $6.08 | $6.08 | 4,334 |
| 2024-03-26 | $5.97 | $6.10 | $5.97 | $6.10 | $6.10 | 1,565 |
| 2024-03-25 | $6.09 | $6.09 | $6.00 | $6.01 | $6.01 | 5,943 |
| 2024-03-22 | $6.00 | $6.09 | $5.96 | $6.00 | $6.00 | 6,093 |
| 2024-03-21 | $5.99 | $6.00 | $5.91 | $5.95 | $5.95 | 7,566 |
| 2024-03-20 | $5.83 | $5.99 | $5.83 | $5.99 | $5.99 | 4,300 |
| 2024-03-19 | $5.96 | $5.99 | $5.75 | $5.75 | $5.75 | 5,895 |
| 2024-03-18 | $5.66 | $5.83 | $5.66 | $5.72 | $5.72 | 6,604 |
| 2024-03-15 | $5.65 | $5.72 | $5.65 | $5.66 | $5.66 | 2,804 |
| 2024-03-14 | $5.70 | $5.90 | $5.70 | $5.73 | $5.73 | 8,173 |
| 2024-03-13 | $5.88 | $5.88 | $5.66 | $5.71 | $5.71 | 8,796 |
| 2024-03-12 | $6.11 | $6.11 | $5.71 | $5.71 | $5.71 | 16,268 |
| 2024-03-11 | $5.90 | $5.94 | $5.82 | $5.82 | $5.82 | 15,345 |
| 2024-03-08 | $6.00 | $6.00 | $5.87 | $5.95 | $5.95 | 6,395 |
| 2024-03-07 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 3,375 |
| 2024-03-06 | $6.09 | $6.09 | $5.95 | $5.95 | $5.95 | 1,907 |
| 2024-03-05 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 2,269 |
| 2024-03-04 | $5.90 | $6.05 | $5.90 | $5.94 | $5.94 | 6,987 |
| 2024-03-01 | $6.01 | $6.01 | $5.96 | $5.96 | $5.96 | 986 |
| 2024-02-29 | $6.08 | $6.11 | $6.04 | $6.04 | $6.04 | 9,448 |
| 2024-02-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 292 |
| 2024-02-27 | $6.06 | $6.08 | $6.05 | $6.06 | $6.06 | 5,750 |
| 2024-02-26 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 765 |
| 2024-02-23 | $6.05 | $6.14 | $6.05 | $6.06 | $6.06 | 4,905 |
| 2024-02-22 | $6.05 | $6.14 | $6.05 | $6.14 | $6.14 | 1,778 |
| 2024-02-21 | $6.07 | $6.07 | $6.05 | $6.05 | $6.05 | 1,064 |
| 2024-02-20 | $6.08 | $6.16 | $6.05 | $6.05 | $6.05 | 4,276 |
| 2024-02-16 | $6.13 | $6.28 | $6.13 | $6.16 | $6.16 | 1,047 |
| 2024-02-15 | $6.25 | $6.25 | $6.08 | $6.11 | $6.11 | 9,003 |
| 2024-02-14 | $6.20 | $6.30 | $6.05 | $6.25 | $6.25 | 15,241 |
| 2024-02-13 | $6.17 | $6.40 | $6.17 | $6.40 | $6.40 | 12,067 |
| 2024-02-12 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 3,310 |
| 2024-02-09 | $6.15 | $6.20 | $6.06 | $6.20 | $6.20 | 1,608 |
| 2024-02-08 | $6.17 | $6.17 | $6.12 | $6.15 | $6.15 | 1,700 |
| 2024-02-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 305 |
| 2024-02-06 | $6.09 | $6.15 | $6.08 | $6.12 | $6.12 | 5,202 |
| 2024-02-05 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 1,145 |
| 2024-02-02 | $6.12 | $6.12 | $6.07 | $6.12 | $6.12 | 983 |
| 2024-02-01 | $6.21 | $6.21 | $5.96 | $6.14 | $6.14 | 7,575 |
| 2024-01-31 | $6.22 | $6.33 | $6.21 | $6.21 | $6.21 | 3,920 |
| 2024-01-30 | $6.24 | $6.33 | $6.20 | $6.31 | $6.31 | 5,765 |
| 2024-01-29 | $6.20 | $6.30 | $6.00 | $6.25 | $6.25 | 24,259 |
| 2024-01-26 | $6.20 | $6.20 | $6.02 | $6.08 | $6.08 | 6,874 |
| 2024-01-25 | $6.08 | $6.29 | $6.05 | $6.29 | $6.29 | 7,641 |
| 2024-01-24 | $6.16 | $6.16 | $6.00 | $6.09 | $6.09 | 5,599 |
| 2024-01-23 | $6.24 | $6.24 | $6.15 | $6.15 | $6.15 | 3,753 |
| 2024-01-22 | $6.30 | $6.30 | $6.24 | $6.24 | $6.24 | 1,092 |
| 2024-01-19 | $6.25 | $6.30 | $6.22 | $6.30 | $6.30 | 3,277 |
| 2024-01-18 | $6.22 | $6.26 | $6.22 | $6.25 | $6.25 | 12,111 |
| 2024-01-17 | $6.29 | $6.29 | $6.20 | $6.26 | $6.26 | 14,695 |
| 2024-01-16 | $6.39 | $6.39 | $6.30 | $6.30 | $6.30 | 4,041 |
| 2024-01-12 | $6.15 | $6.39 | $6.15 | $6.39 | $6.39 | 1,364 |
| 2024-01-11 | $6.11 | $6.44 | $6.10 | $6.15 | $6.15 | 2,888 |
| 2024-01-10 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 460 |
| 2024-01-09 | $6.09 | $6.14 | $6.09 | $6.12 | $6.12 | 1,324 |
| 2024-01-08 | $6.33 | $6.33 | $6.07 | $6.08 | $6.08 | 7,250 |
| 2024-01-05 | $6.51 | $6.51 | $6.07 | $6.07 | $6.07 | 6,173 |
| 2024-01-04 | $6.77 | $6.78 | $6.46 | $6.61 | $6.61 | 6,961 |
| 2024-01-03 | $6.52 | $6.52 | $6.48 | $6.48 | $6.48 | 946 |
| 2024-01-02 | $6.98 | $6.98 | $6.53 | $6.53 | $6.53 | 826 |
| 2023-12-29 | $6.43 | $6.53 | $6.42 | $6.53 | $6.53 | 2,204 |
| 2023-12-28 | $6.44 | $6.45 | $6.40 | $6.44 | $6.44 | 3,867 |
| 2023-12-27 | $6.66 | $6.66 | $6.44 | $6.44 | $6.44 | 3,089 |
| 2023-12-26 | $6.50 | $6.65 | $6.46 | $6.46 | $6.46 | 3,668 |
| 2023-12-22 | $6.74 | $6.87 | $6.40 | $6.58 | $6.58 | 2,528 |
| 2023-12-21 | $6.70 | $6.80 | $6.61 | $6.61 | $6.61 | 772 |
| 2023-12-20 | $6.61 | $6.74 | $6.50 | $6.74 | $6.74 | 2,576 |
| 2023-12-19 | $6.64 | $6.80 | $6.45 | $6.61 | $6.61 | 9,418 |
| 2023-12-18 | $6.59 | $6.62 | $6.58 | $6.58 | $6.58 | 4,919 |
| 2023-12-15 | $6.99 | $6.99 | $6.55 | $6.58 | $6.58 | 4,163 |
| 2023-12-14 | $6.95 | $7.15 | $6.94 | $7.10 | $7.10 | 3,453 |
| 2023-12-13 | $7.13 | $7.15 | $7.01 | $7.01 | $7.01 | 1,466 |
| 2023-12-12 | $7.24 | $7.37 | $6.99 | $6.99 | $6.99 | 5,526 |
| 2023-12-11 | $6.52 | $7.26 | $6.51 | $7.21 | $7.21 | 19,041 |
| 2023-12-08 | $6.39 | $6.60 | $6.39 | $6.59 | $6.59 | 10,085 |
| 2023-12-07 | $6.30 | $6.41 | $6.28 | $6.39 | $6.39 | 4,686 |
| 2023-12-06 | $6.10 | $6.44 | $6.10 | $6.26 | $6.26 | 1,946 |
| 2023-12-05 | $6.30 | $6.48 | $6.17 | $6.17 | $6.17 | 11,191 |
| 2023-12-04 | $6.10 | $6.38 | $6.04 | $6.38 | $6.38 | 10,785 |
| 2023-12-01 | $5.98 | $6.08 | $5.78 | $6.08 | $6.08 | 10,072 |
| 2023-11-30 | $5.90 | $5.99 | $5.81 | $5.82 | $5.82 | 3,401 |
| 2023-11-29 | $6.07 | $6.07 | $5.82 | $5.99 | $5.99 | 11,497 |
| 2023-11-28 | $6.04 | $6.05 | $5.80 | $5.80 | $5.80 | 5,475 |
| 2023-11-27 | $6.10 | $6.10 | $5.92 | $5.92 | $5.92 | 4,110 |
| 2023-11-24 | $6.10 | $6.29 | $6.10 | $6.11 | $6.11 | 1,916 |
| 2023-11-22 | $5.98 | $6.26 | $5.98 | $6.15 | $6.15 | 2,384 |
| 2023-11-21 | $6.15 | $6.15 | $6.00 | $6.00 | $6.00 | 6,738 |
| 2023-11-20 | $6.14 | $6.47 | $6.01 | $6.12 | $6.12 | 7,121 |
| 2023-11-17 | $6.03 | $6.15 | $6.03 | $6.14 | $6.14 | 2,117 |
| 2023-11-16 | $6.00 | $6.14 | $5.98 | $6.14 | $6.14 | 2,050 |
| 2023-11-15 | $6.03 | $6.07 | $6.01 | $6.03 | $6.03 | 2,511 |
| 2023-11-14 | $6.07 | $6.15 | $6.07 | $6.07 | $6.07 | 4,087 |
| 2023-11-13 | $6.19 | $6.19 | $6.07 | $6.07 | $6.07 | 3,000 |
| 2023-11-10 | $6.05 | $6.43 | $6.05 | $6.43 | $6.43 | 4,572 |
| 2023-11-09 | $6.08 | $6.13 | $5.98 | $6.13 | $6.13 | 3,632 |
| 2023-11-08 | $6.11 | $6.13 | $6.06 | $6.11 | $6.11 | 5,837 |
| 2023-11-07 | $6.20 | $6.20 | $6.06 | $6.06 | $6.06 | 2,700 |
| 2023-11-06 | $6.16 | $6.26 | $6.14 | $6.16 | $6.16 | 2,595 |
| 2023-11-03 | $6.09 | $6.28 | $6.09 | $6.13 | $6.13 | 5,917 |
| 2023-11-02 | $6.02 | $6.23 | $6.00 | $6.10 | $6.10 | 10,666 |
| 2023-11-01 | $5.96 | $6.21 | $5.96 | $6.21 | $6.21 | 3,289 |
| 2023-10-31 | $5.95 | $6.15 | $5.92 | $5.97 | $5.97 | 5,113 |
| 2023-10-30 | $6.02 | $6.13 | $6.01 | $6.13 | $6.13 | 1,719 |
| 2023-10-27 | $6.10 | $6.11 | $5.97 | $6.01 | $6.01 | 4,362 |
| 2023-10-26 | $5.93 | $6.18 | $5.92 | $6.10 | $6.10 | 2,770 |
| 2023-10-25 | $5.99 | $6.19 | $5.96 | $6.08 | $6.08 | 2,938 |
| 2023-10-24 | $6.07 | $6.20 | $5.91 | $5.93 | $5.93 | 13,638 |
| 2023-10-23 | $5.97 | $6.25 | $5.95 | $5.95 | $5.95 | 3,681 |
| 2023-10-20 | $6.13 | $6.57 | $5.80 | $6.23 | $6.23 | 72,649 |
| 2023-10-19 | $6.25 | $6.47 | $6.02 | $6.04 | $6.04 | 13,710 |
| 2023-10-18 | $6.40 | $6.40 | $6.24 | $6.24 | $6.24 | 3,660 |
| 2023-10-17 | $6.49 | $6.61 | $6.28 | $6.32 | $6.32 | 15,059 |
| 2023-10-16 | $6.21 | $6.51 | $6.21 | $6.39 | $6.39 | 4,298 |
| 2023-10-13 | $6.14 | $6.35 | $6.14 | $6.35 | $6.35 | 3,323 |
| 2023-10-12 | $6.20 | $6.45 | $5.92 | $6.25 | $6.25 | 16,415 |
| 2023-10-11 | $6.29 | $6.42 | $6.23 | $6.41 | $6.41 | 5,247 |
| 2023-10-10 | $6.30 | $6.49 | $6.19 | $6.21 | $6.21 | 8,221 |
| 2023-10-09 | $6.30 | $6.41 | $6.29 | $6.36 | $6.36 | 9,048 |
| 2023-10-06 | $6.27 | $6.58 | $6.20 | $6.40 | $6.40 | 9,724 |
| 2023-10-05 | $6.40 | $6.57 | $6.25 | $6.34 | $6.34 | 13,669 |
| 2023-10-04 | $6.37 | $6.60 | $6.29 | $6.30 | $6.30 | 6,592 |
| 2023-10-03 | $6.63 | $6.63 | $6.31 | $6.31 | $6.31 | 6,934 |
| 2023-10-02 | $6.41 | $6.65 | $6.30 | $6.63 | $6.63 | 6,068 |
| 2023-09-29 | $6.38 | $6.49 | $6.38 | $6.49 | $6.49 | 2,823 |
| 2023-09-28 | $6.48 | $6.51 | $6.35 | $6.35 | $6.35 | 3,436 |
| 2023-09-27 | $6.27 | $6.51 | $6.12 | $6.25 | $6.25 | 15,498 |
| 2023-09-26 | $6.19 | $6.24 | $5.95 | $6.15 | $6.15 | 21,625 |
| 2023-09-25 | $6.38 | $6.57 | $6.36 | $6.38 | $6.38 | 6,074 |
| 2023-09-22 | $6.44 | $6.60 | $6.16 | $6.57 | $6.57 | 10,389 |
| 2023-09-21 | $6.36 | $6.50 | $6.30 | $6.31 | $6.31 | 10,099 |
| 2023-09-20 | $6.53 | $6.53 | $6.34 | $6.34 | $6.34 | 8,985 |
| 2023-09-19 | $6.39 | $6.55 | $6.32 | $6.36 | $6.36 | 16,353 |
| 2023-09-18 | $6.38 | $6.46 | $6.35 | $6.45 | $6.45 | 4,030 |
| 2023-09-15 | $6.34 | $6.65 | $6.34 | $6.65 | $6.65 | 10,173 |
| 2023-09-14 | $6.58 | $6.70 | $6.33 | $6.66 | $6.66 | 9,660 |
| 2023-09-13 | $6.40 | $6.61 | $6.25 | $6.38 | $6.38 | 10,180 |
| 2023-09-12 | $6.50 | $6.74 | $6.50 | $6.51 | $6.51 | 11,473 |
| 2023-09-11 | $6.38 | $6.53 | $6.18 | $6.18 | $6.18 | 9,406 |
| 2023-09-08 | $6.15 | $6.40 | $6.12 | $6.40 | $6.40 | 3,210 |
| 2023-09-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 388 |
| 2023-09-06 | $6.23 | $6.31 | $6.10 | $6.12 | $6.12 | 7,736 |
| 2023-09-05 | $6.29 | $6.29 | $6.02 | $6.26 | $6.26 | 1,661 |
| 2023-09-01 | $6.24 | $6.40 | $6.10 | $6.18 | $6.18 | 5,583 |
| 2023-08-31 | $6.01 | $6.54 | $6.01 | $6.20 | $6.20 | 4,993 |
| 2023-08-30 | $6.27 | $6.50 | $6.20 | $6.30 | $6.30 | 4,390 |
| 2023-08-29 | $6.45 | $6.45 | $6.39 | $6.39 | $6.39 | 1,441 |
| 2023-08-28 | $6.46 | $6.69 | $6.33 | $6.45 | $6.45 | 3,732 |
| 2023-08-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 374 |
| 2023-08-24 | $6.10 | $6.28 | $6.01 | $6.28 | $6.28 | 1,433 |
| 2023-08-23 | $6.26 | $6.40 | $6.17 | $6.40 | $6.40 | 3,625 |
| 2023-08-22 | $6.52 | $6.52 | $6.21 | $6.31 | $6.31 | 9,985 |
| 2023-08-21 | $5.69 | $6.72 | $5.69 | $6.52 | $6.52 | 42,463 |
| 2023-08-18 | $5.67 | $5.67 | $5.40 | $5.45 | $5.45 | 20,875 |
| 2023-08-17 | $6.49 | $6.49 | $5.06 | $5.47 | $5.47 | 87,275 |
| 2023-08-16 | $6.98 | $6.99 | $6.93 | $6.98 | $6.98 | 3,070 |
| 2023-08-15 | $7.04 | $7.04 | $6.93 | $6.93 | $6.93 | 4,529 |
| 2023-08-14 | $7.01 | $7.07 | $6.98 | $7.01 | $7.01 | 5,933 |
| 2023-08-11 | $7.06 | $7.06 | $7.05 | $7.05 | $7.05 | 4,788 |
| 2023-08-10 | $7.01 | $7.06 | $6.99 | $7.05 | $7.05 | 7,044 |
| 2023-08-09 | $7.15 | $7.20 | $6.95 | $7.06 | $7.06 | 12,007 |
| 2023-08-08 | $7.41 | $7.41 | $7.14 | $7.17 | $7.17 | 2,924 |
| 2023-08-07 | $7.25 | $7.34 | $7.07 | $7.07 | $7.07 | 7,580 |
| 2023-08-04 | $7.28 | $7.43 | $7.27 | $7.43 | $7.43 | 1,232 |
| 2023-08-03 | $7.37 | $7.48 | $7.31 | $7.31 | $7.31 | 2,833 |
| 2023-08-02 | $7.53 | $7.53 | $7.32 | $7.34 | $7.34 | 12,911 |
| 2023-08-01 | $7.27 | $7.62 | $7.26 | $7.45 | $7.45 | 9,345 |
| 2023-07-31 | $6.99 | $7.30 | $6.99 | $7.20 | $7.20 | 5,464 |
| 2023-07-28 | $7.14 | $7.14 | $6.93 | $6.93 | $6.93 | 5,266 |
| 2023-07-27 | $7.00 | $7.14 | $6.92 | $7.04 | $7.04 | 6,586 |
| 2023-07-26 | $7.00 | $7.25 | $6.80 | $7.15 | $7.15 | 21,446 |
| 2023-07-25 | $7.00 | $7.10 | $6.92 | $6.92 | $6.92 | 15,877 |
| 2023-07-24 | $7.09 | $7.23 | $6.97 | $6.97 | $6.97 | 4,465 |
| 2023-07-21 | $7.20 | $7.40 | $6.92 | $7.01 | $7.01 | 5,047 |
| 2023-07-20 | $7.06 | $7.22 | $6.96 | $7.01 | $7.01 | 17,205 |
| 2023-07-19 | $6.98 | $7.16 | $6.92 | $7.08 | $7.08 | 14,943 |
| 2023-07-18 | $7.00 | $7.18 | $6.96 | $7.15 | $7.15 | 9,948 |
| 2023-07-17 | $7.10 | $7.11 | $6.93 | $6.93 | $6.93 | 4,754 |
| 2023-07-14 | $7.12 | $7.15 | $7.03 | $7.03 | $7.03 | 7,455 |
| 2023-07-13 | $7.24 | $7.25 | $7.12 | $7.20 | $7.20 | 6,643 |
| 2023-07-12 | $7.30 | $7.43 | $7.08 | $7.28 | $7.28 | 14,932 |
| 2023-07-11 | $7.22 | $7.25 | $7.05 | $7.12 | $7.12 | 3,691 |
| 2023-07-10 | $7.40 | $7.50 | $7.17 | $7.17 | $7.17 | 1,734 |
| 2023-07-07 | $7.40 | $7.44 | $7.10 | $7.15 | $7.15 | 7,286 |
| 2023-07-06 | $7.10 | $7.27 | $6.90 | $7.20 | $7.20 | 12,838 |
| 2023-07-05 | $7.10 | $7.22 | $6.88 | $7.03 | $7.03 | 17,055 |
| 2023-07-03 | $7.28 | $7.28 | $7.00 | $7.11 | $7.11 | 13,393 |
| 2023-06-30 | $7.22 | $7.49 | $6.97 | $7.20 | $7.20 | 25,427 |
| 2023-06-29 | $7.34 | $7.51 | $7.17 | $7.22 | $7.22 | 17,360 |
| 2023-06-28 | $7.40 | $7.49 | $7.15 | $7.15 | $7.15 | 8,797 |
| 2023-06-27 | $7.45 | $7.63 | $7.40 | $7.40 | $7.40 | 10,608 |
| 2023-06-26 | $7.47 | $7.65 | $7.45 | $7.52 | $7.52 | 5,832 |
| 2023-06-23 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 4,625 |
| 2023-06-22 | $7.30 | $7.48 | $7.30 | $7.48 | $7.48 | 2,178 |
| 2023-06-21 | $7.45 | $7.45 | $7.31 | $7.44 | $7.44 | 4,317 |
| 2023-06-20 | $7.50 | $7.52 | $7.35 | $7.45 | $7.45 | 4,452 |
| 2023-06-16 | $7.51 | $7.60 | $7.51 | $7.60 | $7.60 | 785 |
| 2023-06-15 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 4,496 |
| 2023-06-14 | $7.63 | $7.63 | $7.52 | $7.53 | $7.53 | 7,612 |
| 2023-06-13 | $7.71 | $7.71 | $7.65 | $7.65 | $7.65 | 654 |
| 2023-06-12 | $7.50 | $7.77 | $7.50 | $7.77 | $7.77 | 1,900 |
| 2023-06-09 | $7.65 | $7.65 | $7.57 | $7.58 | $7.58 | 1,149 |
| 2023-06-08 | $7.66 | $7.81 | $7.49 | $7.53 | $7.53 | 1,691 |
| 2023-06-07 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 564 |
| 2023-06-06 | $7.58 | $7.74 | $7.52 | $7.74 | $7.74 | 752 |
| 2023-06-05 | $7.48 | $7.60 | $7.48 | $7.51 | $7.51 | 4,321 |
| 2023-06-02 | $7.57 | $7.67 | $7.32 | $7.51 | $7.51 | 5,374 |
| 2023-06-01 | $7.49 | $7.70 | $7.49 | $7.58 | $7.58 | 3,866 |
| 2023-05-31 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 881 |
| 2023-05-30 | $7.70 | $7.72 | $7.50 | $7.65 | $7.65 | 3,195 |
| 2023-05-26 | $7.71 | $7.72 | $7.51 | $7.72 | $7.72 | 7,354 |
| 2023-05-25 | $7.81 | $7.81 | $7.71 | $7.71 | $7.71 | 937 |
| 2023-05-24 | $7.53 | $7.93 | $7.53 | $7.93 | $7.93 | 2,105 |
| 2023-05-23 | $7.56 | $7.69 | $7.56 | $7.65 | $7.65 | 1,109 |
| 2023-05-22 | $7.55 | $7.85 | $7.50 | $7.57 | $7.57 | 12,459 |
| 2023-05-19 | $7.56 | $7.86 | $7.00 | $7.65 | $7.65 | 12,886 |
| 2023-05-18 | $7.45 | $7.78 | $7.45 | $7.76 | $7.76 | 7,199 |
| 2023-05-17 | $7.40 | $7.69 | $7.36 | $7.69 | $7.69 | 4,468 |
| 2023-05-16 | $7.43 | $7.50 | $7.37 | $7.50 | $7.50 | 2,116 |
| 2023-05-15 | $7.68 | $7.68 | $7.26 | $7.60 | $7.60 | 3,456 |
| 2023-05-12 | $7.34 | $7.75 | $7.34 | $7.68 | $7.68 | 12,830 |
| 2023-05-11 | $7.90 | $7.90 | $7.43 | $7.50 | $7.50 | 10,573 |
| 2023-05-10 | $7.91 | $7.91 | $7.71 | $7.83 | $7.83 | 2,825 |
| 2023-05-09 | $7.78 | $7.91 | $7.59 | $7.70 | $7.70 | 10,586 |
| 2023-05-08 | $7.71 | $7.91 | $7.63 | $7.75 | $7.75 | 4,860 |
| 2023-05-05 | $7.90 | $7.95 | $7.62 | $7.80 | $7.80 | 5,096 |
| 2023-05-04 | $7.55 | $7.88 | $7.55 | $7.88 | $7.88 | 16,850 |
| 2023-05-03 | $8.45 | $8.45 | $7.54 | $7.60 | $7.60 | 49,322 |
| 2023-05-02 | $8.75 | $8.76 | $8.46 | $8.49 | $8.49 | 5,885 |
| 2023-05-01 | $8.87 | $8.87 | $8.72 | $8.72 | $8.72 | 1,938 |
| 2023-04-28 | $8.86 | $8.91 | $8.86 | $8.91 | $8.91 | 716 |
| 2023-04-27 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 373 |
| 2023-04-26 | $8.80 | $9.10 | $8.48 | $9.03 | $9.03 | 2,540 |
| 2023-04-25 | $9.37 | $9.40 | $8.95 | $8.95 | $8.95 | 1,854 |
| 2023-04-24 | $8.94 | $9.44 | $8.91 | $9.44 | $9.44 | 6,078 |
| 2023-04-21 | $8.83 | $8.94 | $8.83 | $8.94 | $8.94 | 1,616 |
| 2023-04-20 | $8.79 | $8.83 | $8.79 | $8.83 | $8.83 | 1,547 |
| 2023-04-19 | $8.60 | $8.61 | $8.60 | $8.61 | $8.61 | 352 |
| 2023-04-18 | $8.79 | $8.84 | $8.70 | $8.70 | $8.70 | 902 |
| 2023-04-17 | $8.65 | $8.79 | $8.61 | $8.78 | $8.78 | 3,461 |
| 2023-04-14 | $8.49 | $8.79 | $8.49 | $8.75 | $8.75 | 3,624 |
| 2023-04-13 | $8.96 | $8.96 | $8.75 | $8.82 | $8.82 | 2,086 |
| 2023-04-12 | $8.73 | $8.89 | $8.73 | $8.89 | $8.89 | 523 |
| 2023-04-11 | $8.81 | $8.90 | $8.68 | $8.90 | $8.90 | 4,990 |
| 2023-04-10 | $8.66 | $9.00 | $8.59 | $8.86 | $8.86 | 11,179 |
| 2023-04-06 | $8.79 | $8.79 | $8.65 | $8.66 | $8.66 | 1,727 |
| 2023-04-05 | $8.75 | $8.95 | $8.65 | $8.90 | $8.90 | 3,772 |
| 2023-04-04 | $9.01 | $9.05 | $8.70 | $8.70 | $8.70 | 8,510 |
| 2023-04-03 | $9.01 | $9.30 | $8.89 | $9.16 | $9.16 | 2,845 |
| 2023-03-31 | $9.01 | $9.35 | $8.98 | $9.22 | $9.22 | 7,758 |
| 2023-03-30 | $8.79 | $9.03 | $8.79 | $8.90 | $8.90 | 3,258 |
| 2023-03-29 | $9.30 | $9.30 | $8.78 | $8.92 | $8.92 | 5,998 |
| 2023-03-28 | $8.86 | $9.14 | $8.84 | $9.09 | $9.09 | 5,083 |
| 2023-03-27 | $9.26 | $9.49 | $8.87 | $8.98 | $8.98 | 8,344 |
| 2023-03-24 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 347 |
| 2023-03-23 | $9.01 | $9.14 | $9.00 | $9.14 | $9.14 | 4,105 |
| 2023-03-22 | $9.58 | $9.58 | $8.96 | $9.28 | $9.28 | 2,828 |
| 2023-03-21 | $9.47 | $9.69 | $8.99 | $9.13 | $9.13 | 8,732 |
| 2023-03-20 | $9.40 | $9.65 | $9.10 | $9.11 | $9.11 | 26,074 |
| 2023-03-17 | $9.33 | $9.35 | $8.80 | $9.30 | $9.30 | 28,621 |
| 2023-03-16 | $8.78 | $9.24 | $8.75 | $9.24 | $9.24 | 23,040 |
| 2023-03-15 | $8.75 | $9.00 | $8.75 | $8.85 | $8.85 | 2,713 |
| 2023-03-14 | $8.92 | $9.10 | $8.84 | $8.84 | $8.84 | 4,186 |
| 2023-03-13 | $9.06 | $9.40 | $8.86 | $9.15 | $9.15 | 7,306 |
| 2023-03-10 | $9.00 | $9.02 | $8.75 | $8.97 | $8.97 | 1,132 |
| 2023-03-09 | $9.00 | $9.30 | $8.98 | $9.14 | $9.14 | 4,708 |
| 2023-03-08 | $8.99 | $9.31 | $8.84 | $9.04 | $9.04 | 10,078 |
| 2023-03-07 | $9.00 | $9.00 | $8.86 | $8.86 | $8.86 | 1,234 |
| 2023-03-06 | $9.00 | $9.40 | $8.82 | $8.82 | $8.82 | 23,397 |
| 2023-03-03 | $8.77 | $8.98 | $8.77 | $8.91 | $8.91 | 1,813 |
| 2023-03-02 | $8.78 | $9.04 | $8.78 | $9.00 | $9.00 | 4,713 |
| 2023-03-01 | $9.21 | $9.21 | $8.72 | $8.79 | $8.79 | 9,464 |
| 2023-02-28 | $9.06 | $9.25 | $9.06 | $9.10 | $9.10 | 2,671 |
| 2023-02-27 | $9.30 | $9.42 | $9.12 | $9.16 | $9.16 | 1,341 |
| 2023-02-24 | $9.30 | $9.30 | $9.00 | $9.01 | $9.01 | 4,175 |
| 2023-02-23 | $8.81 | $9.60 | $8.74 | $9.60 | $9.60 | 34,928 |
| 2023-02-22 | $8.65 | $8.89 | $8.65 | $8.73 | $8.73 | 2,733 |
| 2023-02-21 | $9.00 | $9.00 | $8.65 | $8.76 | $8.76 | 6,303 |
| 2023-02-17 | $8.96 | $8.96 | $8.65 | $8.76 | $8.76 | 6,025 |
| 2023-02-16 | $8.77 | $9.05 | $8.75 | $8.80 | $8.80 | 8,889 |
| 2023-02-15 | $8.49 | $8.71 | $8.42 | $8.65 | $8.65 | 18,745 |
| 2023-02-14 | $8.97 | $8.97 | $8.45 | $8.60 | $8.60 | 16,578 |
| 2023-02-13 | $8.78 | $9.20 | $8.75 | $8.80 | $8.80 | 11,681 |
| 2023-02-10 | $8.54 | $8.80 | $8.45 | $8.73 | $8.73 | 8,376 |
| 2023-02-09 | $8.43 | $9.02 | $8.22 | $8.40 | $8.40 | 39,947 |
| 2023-02-08 | $8.40 | $8.66 | $8.25 | $8.49 | $8.49 | 17,834 |
| 2023-02-07 | $8.83 | $9.00 | $8.57 | $8.57 | $8.57 | 2,663 |
| 2023-02-06 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 6,031 |
| 2023-02-03 | $9.35 | $9.35 | $8.97 | $8.97 | $8.97 | 5,082 |
| 2023-02-02 | $8.70 | $9.04 | $8.70 | $9.04 | $9.04 | 5,554 |
| 2023-02-01 | $8.75 | $8.75 | $8.70 | $8.75 | $8.75 | 8,030 |
| 2023-01-31 | $8.92 | $8.92 | $8.90 | $8.90 | $8.90 | 2,127 |
| 2023-01-30 | $8.76 | $8.77 | $8.71 | $8.77 | $8.77 | 7,633 |
| 2023-01-27 | $9.26 | $9.26 | $8.98 | $9.05 | $9.05 | 5,297 |
| 2023-01-26 | $9.10 | $9.36 | $8.72 | $8.99 | $8.99 | 17,524 |
| 2023-01-25 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 3,439 |
| 2023-01-24 | $9.76 | $9.76 | $8.71 | $8.76 | $8.76 | 3,250 |
| 2023-01-23 | $8.96 | $8.99 | $8.66 | $8.76 | $8.76 | 9,284 |
| 2023-01-20 | $8.85 | $9.14 | $8.75 | $8.82 | $8.82 | 16,691 |
| 2023-01-19 | $8.96 | $9.23 | $8.72 | $8.72 | $8.72 | 1,909 |
| 2023-01-18 | $9.16 | $9.46 | $9.12 | $9.17 | $9.17 | 6,383 |
| 2023-01-17 | $9.75 | $9.90 | $9.39 | $9.42 | $9.42 | 9,940 |
| 2023-01-13 | $9.75 | $9.80 | $9.61 | $9.75 | $9.75 | 5,685 |
| 2023-01-12 | $9.73 | $9.92 | $9.53 | $9.92 | $9.92 | 6,004 |
| 2023-01-11 | $9.42 | $10.12 | $9.42 | $9.78 | $9.78 | 8,414 |
| 2023-01-10 | $9.24 | $9.57 | $8.94 | $9.53 | $9.53 | 7,081 |
| 2023-01-09 | $9.12 | $9.70 | $9.00 | $9.15 | $9.15 | 14,940 |
| 2023-01-06 | $8.83 | $9.43 | $8.83 | $9.43 | $9.43 | 6,830 |
| 2023-01-05 | $8.97 | $9.38 | $8.97 | $9.03 | $9.03 | 6,337 |
| 2023-01-04 | $8.21 | $9.20 | $8.21 | $8.95 | $8.95 | 19,763 |
| 2023-01-03 | $7.95 | $8.75 | $7.95 | $8.20 | $8.20 | 4,923 |
| 2022-12-30 | $8.00 | $8.50 | $7.92 | $8.39 | $8.39 | 10,597 |
| 2022-12-29 | $8.11 | $8.35 | $8.02 | $8.35 | $8.35 | 5,887 |
| 2022-12-28 | $7.91 | $8.36 | $7.90 | $8.15 | $8.15 | 9,977 |
| 2022-12-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 584 |
| 2022-12-23 | $8.13 | $8.52 | $8.11 | $8.42 | $8.42 | 9,153 |
| 2022-12-22 | $8.50 | $8.74 | $8.10 | $8.74 | $8.74 | 1,912 |
| 2022-12-21 | $8.20 | $8.53 | $8.20 | $8.22 | $8.22 | 6,941 |
| 2022-12-20 | $7.94 | $8.53 | $7.91 | $8.21 | $8.21 | 27,837 |
| 2022-12-19 | $7.95 | $8.11 | $7.64 | $7.77 | $7.77 | 8,632 |
| 2022-12-16 | $7.98 | $8.03 | $7.90 | $8.00 | $8.00 | 14,370 |
| 2022-12-15 | $7.83 | $8.02 | $7.54 | $7.95 | $7.95 | 10,556 |
| 2022-12-14 | $7.81 | $7.99 | $7.67 | $7.81 | $7.81 | 7,917 |
| 2022-12-13 | $7.64 | $7.99 | $7.63 | $7.63 | $7.63 | 2,399 |
| 2022-12-12 | $7.87 | $7.87 | $7.56 | $7.61 | $7.61 | 1,874 |
| 2022-12-09 | $7.66 | $7.89 | $7.66 | $7.89 | $7.89 | 6,623 |
| 2022-12-08 | $7.75 | $7.91 | $7.50 | $7.69 | $7.69 | 23,118 |
| 2022-12-07 | $7.72 | $7.92 | $7.72 | $7.72 | $7.72 | 12,358 |
| 2022-12-06 | $7.86 | $7.95 | $7.62 | $7.70 | $7.70 | 18,231 |
| 2022-12-05 | $7.80 | $8.00 | $7.61 | $7.69 | $7.69 | 8,113 |
| 2022-12-02 | $7.68 | $7.81 | $7.68 | $7.79 | $7.79 | 3,065 |
| 2022-12-01 | $7.55 | $7.75 | $7.26 | $7.37 | $7.37 | 2,174 |
| 2022-11-30 | $7.04 | $7.85 | $7.04 | $7.35 | $7.35 | 5,717 |
| 2022-11-29 | $7.55 | $7.74 | $7.12 | $7.20 | $7.20 | 28,550 |
| 2022-11-28 | $7.51 | $7.77 | $7.40 | $7.46 | $7.46 | 17,400 |
| 2022-11-25 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 1,324 |
| 2022-11-23 | $7.54 | $7.81 | $7.50 | $7.75 | $7.75 | 4,967 |
| 2022-11-22 | $7.50 | $7.75 | $7.49 | $7.52 | $7.52 | 3,193 |
| 2022-11-21 | $7.66 | $7.66 | $7.53 | $7.56 | $7.56 | 2,936 |
| 2022-11-18 | $7.56 | $7.74 | $7.49 | $7.65 | $7.65 | 3,285 |
| 2022-11-17 | $7.68 | $7.77 | $7.56 | $7.58 | $7.58 | 4,369 |
| 2022-11-16 | $8.28 | $8.28 | $7.57 | $7.59 | $7.59 | 13,020 |
| 2022-11-15 | $7.94 | $8.35 | $7.91 | $8.17 | $8.17 | 20,266 |
| 2022-11-14 | $8.00 | $8.08 | $7.94 | $7.95 | $7.95 | 2,425 |
| 2022-11-11 | $8.18 | $8.18 | $7.82 | $7.98 | $7.98 | 7,028 |
| 2022-11-10 | $8.21 | $8.23 | $7.77 | $8.22 | $8.22 | 23,075 |
| 2022-11-09 | $8.58 | $8.58 | $8.16 | $8.33 | $8.33 | 7,751 |
| 2022-11-08 | $8.82 | $8.82 | $8.50 | $8.55 | $8.55 | 2,425 |
| 2022-11-07 | $8.50 | $8.75 | $8.50 | $8.63 | $8.63 | 8,867 |
| 2022-11-04 | $8.20 | $8.54 | $8.00 | $8.40 | $8.40 | 8,424 |
| 2022-11-03 | $8.50 | $8.50 | $8.12 | $8.12 | $8.12 | 5,522 |
| 2022-11-02 | $8.57 | $8.59 | $8.50 | $8.50 | $8.50 | 3,509 |
| 2022-11-01 | $8.81 | $8.81 | $8.57 | $8.57 | $8.57 | 2,817 |
| 2022-10-31 | $8.57 | $8.98 | $8.53 | $8.92 | $8.92 | 4,538 |
| 2022-10-28 | $8.71 | $8.71 | $8.50 | $8.51 | $8.51 | 2,724 |
| 2022-10-27 | $8.81 | $8.85 | $8.50 | $8.71 | $8.71 | 2,245 |
| 2022-10-26 | $8.82 | $8.93 | $8.74 | $8.74 | $8.74 | 1,764 |
| 2022-10-25 | $8.75 | $9.10 | $8.75 | $8.79 | $8.79 | 3,366 |
| 2022-10-24 | $8.76 | $9.36 | $8.76 | $8.79 | $8.79 | 7,233 |
| 2022-10-21 | $8.81 | $9.24 | $8.65 | $8.77 | $8.77 | 15,016 |
| 2022-10-20 | $9.06 | $9.06 | $8.80 | $8.89 | $8.89 | 6,820 |
| 2022-10-19 | $9.07 | $9.20 | $9.00 | $9.01 | $9.01 | 6,590 |
| 2022-10-18 | $9.17 | $9.30 | $9.01 | $9.11 | $9.11 | 4,430 |
| 2022-10-17 | $9.40 | $9.55 | $9.17 | $9.17 | $9.17 | 5,213 |
| 2022-10-14 | $9.30 | $9.35 | $9.26 | $9.26 | $9.26 | 1,329 |
| 2022-10-13 | $9.18 | $9.65 | $8.95 | $9.65 | $9.65 | 6,509 |
| 2022-10-12 | $9.35 | $9.55 | $9.17 | $9.27 | $9.27 | 6,113 |
| 2022-10-11 | $9.63 | $9.75 | $9.22 | $9.36 | $9.36 | 7,956 |
| 2022-10-10 | $9.12 | $9.48 | $9.00 | $9.16 | $9.16 | 10,190 |
| 2022-10-07 | $9.17 | $9.25 | $9.12 | $9.12 | $9.12 | 1,415 |
| 2022-10-06 | $9.39 | $9.50 | $9.25 | $9.50 | $9.50 | 2,133 |
| 2022-10-05 | $9.50 | $9.66 | $9.48 | $9.53 | $9.53 | 8,189 |
| 2022-10-04 | $9.65 | $9.84 | $9.25 | $9.47 | $9.47 | 7,644 |
| 2022-10-03 | $9.34 | $9.65 | $9.22 | $9.65 | $9.65 | 5,117 |
| 2022-09-30 | $9.83 | $9.83 | $9.27 | $9.27 | $9.27 | 6,821 |
| 2022-09-29 | $9.58 | $9.65 | $9.19 | $9.47 | $9.47 | 5,384 |
| 2022-09-28 | $9.30 | $9.75 | $9.25 | $9.40 | $9.40 | 13,678 |
| 2022-09-27 | $9.46 | $9.65 | $9.23 | $9.39 | $9.39 | 16,886 |
| 2022-09-26 | $9.18 | $9.39 | $8.38 | $9.20 | $9.20 | 28,053 |
| 2022-09-23 | $10.07 | $10.10 | $9.10 | $9.18 | $9.18 | 13,284 |
| 2022-09-22 | $10.45 | $11.05 | $9.78 | $9.95 | $9.95 | 46,955 |
| 2022-09-21 | $11.88 | $12.58 | $11.50 | $11.70 | $11.70 | 12,131 |
| 2022-09-20 | $11.50 | $12.00 | $11.46 | $11.56 | $11.56 | 9,286 |
| 2022-09-19 | $11.85 | $11.85 | $11.40 | $11.40 | $11.40 | 3,120 |
| 2022-09-16 | $11.50 | $11.89 | $11.50 | $11.89 | $11.89 | 3,970 |
| 2022-09-15 | $11.56 | $12.27 | $11.56 | $11.58 | $11.58 | 2,199 |
| 2022-09-14 | $11.98 | $12.06 | $11.60 | $11.60 | $11.60 | 4,790 |
| 2022-09-13 | $12.38 | $12.38 | $11.49 | $11.72 | $11.72 | 6,910 |
| 2022-09-12 | $11.86 | $12.60 | $11.86 | $12.50 | $12.50 | 7,733 |
| 2022-09-09 | $11.80 | $12.30 | $11.76 | $11.92 | $11.92 | 6,524 |
| 2022-09-08 | $11.61 | $12.21 | $11.50 | $11.71 | $11.71 | 6,699 |
| 2022-09-07 | $11.50 | $11.91 | $11.50 | $11.60 | $11.60 | 4,548 |
| 2022-09-06 | $11.22 | $11.50 | $11.20 | $11.35 | $11.35 | 8,109 |
| 2022-09-02 | $11.04 | $11.37 | $11.04 | $11.22 | $11.22 | 4,403 |
| 2022-09-01 | $11.34 | $11.50 | $11.12 | $11.38 | $11.38 | 7,009 |
| 2022-08-31 | $11.45 | $11.68 | $11.45 | $11.50 | $11.50 | 5,488 |
| 2022-08-30 | $11.31 | $11.60 | $11.08 | $11.52 | $11.52 | 6,070 |
| 2022-08-29 | $11.71 | $11.71 | $11.31 | $11.58 | $11.58 | 2,250 |
| 2022-08-26 | $11.11 | $11.71 | $11.11 | $11.71 | $11.71 | 8,664 |
| 2022-08-25 | $11.55 | $11.78 | $11.37 | $11.50 | $11.50 | 4,156 |
| 2022-08-24 | $11.55 | $12.15 | $11.50 | $11.50 | $11.50 | 12,532 |
| 2022-08-23 | $11.20 | $11.66 | $11.20 | $11.54 | $11.54 | 4,815 |
| 2022-08-22 | $11.50 | $11.75 | $11.13 | $11.32 | $11.32 | 12,379 |
| 2022-08-19 | $11.65 | $11.83 | $11.04 | $11.35 | $11.35 | 21,183 |
| 2022-08-18 | $10.75 | $11.62 | $10.47 | $11.62 | $11.62 | 11,776 |
| 2022-08-17 | $10.72 | $11.28 | $10.61 | $11.00 | $11.00 | 12,434 |
| 2022-08-16 | $10.50 | $11.03 | $10.37 | $10.67 | $10.67 | 14,863 |
| 2022-08-15 | $10.35 | $10.53 | $10.25 | $10.45 | $10.45 | 4,402 |
| 2022-08-12 | $10.45 | $10.46 | $10.29 | $10.45 | $10.45 | 2,295 |
| 2022-08-11 | $10.30 | $10.30 | $10.07 | $10.24 | $10.24 | 7,217 |
| 2022-08-10 | $10.38 | $10.67 | $10.14 | $10.50 | $10.50 | 17,201 |
| 2022-08-09 | $10.15 | $10.30 | $10.04 | $10.13 | $10.13 | 8,878 |
| 2022-08-08 | $10.09 | $10.23 | $9.97 | $10.00 | $10.00 | 4,739 |
| 2022-08-05 | $10.06 | $10.06 | $9.89 | $9.96 | $9.96 | 2,174 |
| 2022-08-04 | $10.06 | $10.06 | $9.88 | $9.88 | $9.88 | 1,645 |
| 2022-08-03 | $10.00 | $10.17 | $9.85 | $9.97 | $9.97 | 4,832 |
| 2022-08-02 | $10.04 | $10.12 | $10.04 | $10.06 | $10.06 | 3,672 |
| 2022-08-01 | $9.80 | $10.09 | $9.80 | $10.00 | $10.00 | 5,699 |
| 2022-07-29 | $10.24 | $10.27 | $10.00 | $10.11 | $10.11 | 6,223 |
| 2022-07-28 | $9.95 | $10.12 | $9.90 | $9.90 | $9.90 | 4,630 |
| 2022-07-27 | $10.38 | $10.45 | $9.84 | $9.92 | $9.92 | 3,254 |
| 2022-07-26 | $10.04 | $10.04 | $9.93 | $9.98 | $9.98 | 1,102 |
| 2022-07-25 | $10.06 | $10.21 | $10.06 | $10.21 | $10.21 | 1,118 |
| 2022-07-22 | $10.37 | $10.40 | $9.99 | $10.11 | $10.11 | 7,341 |
| 2022-07-21 | $9.78 | $10.25 | $9.78 | $10.25 | $10.25 | 27,478 |
| 2022-07-20 | $10.20 | $10.20 | $9.90 | $9.90 | $9.90 | 1,273 |
| 2022-07-19 | $9.86 | $10.12 | $9.86 | $10.02 | $10.02 | 1,602 |
| 2022-07-18 | $9.92 | $9.99 | $9.91 | $9.99 | $9.99 | 1,878 |
| 2022-07-15 | $9.91 | $9.96 | $9.80 | $9.82 | $9.82 | 4,254 |
| 2022-07-14 | $10.26 | $10.26 | $10.07 | $10.16 | $10.16 | 2,647 |
| 2022-07-13 | $9.81 | $9.93 | $9.81 | $9.93 | $9.93 | 689 |
| 2022-07-12 | $9.85 | $10.07 | $9.82 | $9.88 | $9.88 | 3,344 |
| 2022-07-11 | $10.45 | $10.45 | $9.93 | $9.96 | $9.96 | 5,415 |
| 2022-07-08 | $10.00 | $10.34 | $9.70 | $10.02 | $10.02 | 6,001 |
| 2022-07-07 | $10.17 | $10.51 | $9.85 | $9.85 | $9.85 | 4,788 |
| 2022-07-06 | $10.02 | $10.35 | $9.93 | $9.93 | $9.93 | 2,372 |
| 2022-07-05 | $10.12 | $10.35 | $9.65 | $10.11 | $10.11 | 15,125 |
| 2022-07-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 341 |
| 2022-06-30 | $10.38 | $10.63 | $10.01 | $10.44 | $10.44 | 5,531 |
| 2022-06-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 349 |
| 2022-06-28 | $10.18 | $10.28 | $10.02 | $10.21 | $10.21 | 1,422 |
| 2022-06-27 | $10.10 | $10.10 | $9.86 | $10.10 | $10.10 | 653 |
| 2022-06-24 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 1,642 |
| 2022-06-23 | $10.20 | $10.45 | $10.00 | $10.08 | $10.08 | 4,231 |
| 2022-06-22 | $10.00 | $10.56 | $9.95 | $10.49 | $10.49 | 15,015 |
| 2022-06-21 | $10.00 | $10.12 | $9.92 | $9.93 | $9.93 | 8,350 |
| 2022-06-17 | $10.27 | $10.69 | $10.17 | $10.17 | $10.17 | 6,907 |
| 2022-06-16 | $10.22 | $10.62 | $10.08 | $10.20 | $10.20 | 4,207 |
| 2022-06-15 | $9.98 | $10.86 | $9.98 | $10.23 | $10.23 | 3,376 |
| 2022-06-14 | $9.85 | $9.98 | $9.85 | $9.85 | $9.85 | 3,300 |
| 2022-06-13 | $10.08 | $10.30 | $9.85 | $9.85 | $9.85 | 4,843 |
| 2022-06-10 | $10.24 | $10.57 | $10.00 | $10.54 | $10.54 | 5,584 |
| 2022-06-09 | $10.70 | $10.74 | $10.69 | $10.74 | $10.74 | 2,306 |
| 2022-06-08 | $10.24 | $10.70 | $10.24 | $10.70 | $10.70 | 2,774 |
| 2022-06-07 | $10.42 | $10.83 | $10.17 | $10.24 | $10.24 | 6,384 |
| 2022-06-06 | $10.71 | $10.71 | $10.50 | $10.59 | $10.59 | 3,359 |
| 2022-06-03 | $10.14 | $10.60 | $10.14 | $10.50 | $10.50 | 2,347 |
| 2022-06-02 | $10.36 | $10.43 | $10.36 | $10.43 | $10.43 | 500 |
| 2022-06-01 | $10.46 | $10.47 | $10.18 | $10.27 | $10.27 | 4,042 |
| 2022-05-31 | $10.25 | $10.81 | $10.25 | $10.50 | $10.50 | 7,276 |
| 2022-05-27 | $10.20 | $10.25 | $10.11 | $10.25 | $10.25 | 4,129 |
| 2022-05-26 | $9.94 | $10.17 | $9.94 | $10.17 | $10.17 | 1,102 |
| 2022-05-25 | $9.80 | $9.89 | $9.65 | $9.89 | $9.89 | 5,205 |
| 2022-05-24 | $9.99 | $9.99 | $9.53 | $9.68 | $9.68 | 11,699 |
| 2022-05-23 | $10.02 | $10.02 | $9.83 | $10.01 | $10.01 | 3,297 |
| 2022-05-20 | $10.17 | $10.17 | $9.90 | $9.90 | $9.90 | 3,474 |
| 2022-05-19 | $10.32 | $10.32 | $9.97 | $10.20 | $10.20 | 12,973 |
| 2022-05-18 | $10.29 | $10.47 | $10.29 | $10.43 | $10.43 | 2,177 |
| 2022-05-17 | $10.30 | $10.56 | $10.30 | $10.36 | $10.36 | 4,754 |
| 2022-05-16 | $10.47 | $10.55 | $10.14 | $10.14 | $10.14 | 3,802 |
| 2022-05-13 | $10.27 | $11.00 | $9.81 | $10.48 | $10.48 | 65,777 |
| 2022-05-12 | $9.15 | $9.17 | $9.01 | $9.01 | $9.01 | 11,475 |
| 2022-05-11 | $9.03 | $9.13 | $8.97 | $9.06 | $9.06 | 45,112 |
| 2022-05-10 | $8.91 | $9.27 | $8.91 | $8.91 | $8.91 | 17,435 |
| 2022-05-09 | $9.13 | $9.73 | $8.97 | $8.97 | $8.97 | 12,147 |
| 2022-05-06 | $9.29 | $9.30 | $9.07 | $9.07 | $9.07 | 13,617 |
| 2022-05-05 | $8.78 | $9.09 | $8.78 | $9.04 | $9.04 | 31,628 |
| 2022-05-04 | $9.63 | $9.63 | $8.42 | $8.94 | $8.94 | 113,002 |
| 2022-05-03 | $9.43 | $9.45 | $9.24 | $9.40 | $9.40 | 8,676 |
| 2022-05-02 | $9.67 | $9.69 | $9.30 | $9.41 | $9.41 | 22,488 |
| 2022-04-29 | $9.73 | $9.79 | $9.56 | $9.79 | $9.79 | 4,126 |
| 2022-04-28 | $9.67 | $10.00 | $9.67 | $9.74 | $9.74 | 4,483 |
| 2022-04-27 | $9.70 | $9.80 | $9.54 | $9.54 | $9.54 | 25,526 |
| 2022-04-26 | $9.78 | $9.91 | $9.78 | $9.81 | $9.81 | 17,174 |
| 2022-04-25 | $9.82 | $9.98 | $9.74 | $9.96 | $9.96 | 3,241 |
| 2022-04-22 | $10.02 | $10.02 | $9.87 | $9.91 | $9.91 | 18,737 |
| 2022-04-21 | $10.23 | $10.23 | $9.98 | $10.05 | $10.05 | 23,841 |
| 2022-04-20 | $10.18 | $10.24 | $10.18 | $10.24 | $10.24 | 12,747 |
| 2022-04-19 | $10.10 | $10.15 | $10.07 | $10.12 | $10.12 | 45,760 |
| 2022-04-18 | $10.11 | $10.15 | $9.96 | $9.96 | $9.96 | 14,202 |
| 2022-04-14 | $10.26 | $10.27 | $10.05 | $10.05 | $10.05 | 18,387 |
| 2022-04-13 | $10.51 | $10.51 | $10.17 | $10.27 | $10.27 | 39,233 |
| 2022-04-12 | $11.43 | $11.43 | $10.42 | $10.51 | $10.51 | 87,363 |
| 2022-04-11 | $11.43 | $11.55 | $11.43 | $11.51 | $11.51 | 3,702 |
| 2022-04-08 | $11.55 | $11.76 | $11.43 | $11.43 | $11.43 | 2,317 |
| 2022-04-07 | $11.58 | $11.58 | $11.40 | $11.50 | $11.50 | 2,739 |
| 2022-04-06 | $11.56 | $11.73 | $11.56 | $11.73 | $11.73 | 4,025 |
| 2022-04-05 | $11.63 | $11.63 | $11.61 | $11.61 | $11.61 | 493 |
| 2022-04-04 | $11.56 | $11.69 | $11.56 | $11.61 | $11.61 | 2,687 |
| 2022-04-01 | $11.75 | $11.80 | $11.56 | $11.56 | $11.56 | 4,849 |
| 2022-03-31 | $11.50 | $11.90 | $11.50 | $11.52 | $11.52 | 8,046 |
| 2022-03-30 | $11.17 | $11.54 | $11.13 | $11.52 | $11.52 | 10,540 |
| 2022-03-29 | $11.08 | $11.25 | $11.00 | $11.06 | $11.06 | 19,647 |
| 2022-03-28 | $11.45 | $11.45 | $11.11 | $11.19 | $11.19 | 2,972 |
| 2022-03-25 | $11.27 | $11.36 | $11.27 | $11.36 | $11.36 | 5,512 |
| 2022-03-24 | $11.13 | $11.40 | $11.12 | $11.37 | $11.37 | 3,996 |
| 2022-03-23 | $11.08 | $11.14 | $11.08 | $11.10 | $11.10 | 1,764 |
| 2022-03-22 | $11.23 | $11.43 | $11.06 | $11.43 | $11.43 | 7,128 |
| 2022-03-21 | $11.11 | $11.37 | $11.08 | $11.37 | $11.37 | 1,838 |
| 2022-03-18 | $11.02 | $11.40 | $11.02 | $11.40 | $11.40 | 4,931 |
| 2022-03-17 | $11.11 | $11.40 | $11.11 | $11.40 | $11.40 | 1,885 |
| 2022-03-16 | $10.71 | $11.34 | $10.71 | $11.20 | $11.20 | 3,086 |
| 2022-03-15 | $10.80 | $10.95 | $10.61 | $10.68 | $10.68 | 9,754 |
| 2022-03-14 | $10.88 | $10.94 | $10.82 | $10.82 | $10.82 | 6,168 |
| 2022-03-11 | $10.90 | $11.02 | $10.90 | $10.95 | $10.95 | 2,993 |
| 2022-03-10 | $10.89 | $11.06 | $10.86 | $10.95 | $10.95 | 10,499 |
| 2022-03-09 | $11.02 | $11.05 | $10.90 | $10.92 | $10.92 | 9,403 |
| 2022-03-08 | $11.13 | $11.13 | $10.88 | $10.88 | $10.88 | 16,352 |
| 2022-03-07 | $11.00 | $11.19 | $10.95 | $11.00 | $11.00 | 10,450 |
| 2022-03-04 | $11.05 | $11.35 | $11.05 | $11.06 | $11.06 | 9,159 |
| 2022-03-03 | $11.22 | $11.40 | $11.12 | $11.38 | $11.38 | 5,387 |
| 2022-03-02 | $11.37 | $11.38 | $11.06 | $11.06 | $11.06 | 6,041 |
| 2022-03-01 | $11.26 | $11.32 | $11.14 | $11.14 | $11.14 | 10,109 |
| 2022-02-28 | $11.27 | $11.27 | $11.05 | $11.06 | $11.06 | 14,267 |
| 2022-02-25 | $11.37 | $11.87 | $11.36 | $11.41 | $11.41 | 3,048 |
| 2022-02-24 | $11.12 | $11.48 | $11.12 | $11.27 | $11.27 | 29,519 |
| 2022-02-23 | $11.80 | $12.10 | $11.57 | $11.57 | $11.57 | 25,702 |
| 2022-02-22 | $12.06 | $12.23 | $11.80 | $11.80 | $11.80 | 42,985 |
| 2022-02-18 | $11.91 | $12.38 | $11.57 | $12.06 | $12.06 | 25,186 |
| 2022-02-17 | $12.29 | $12.49 | $12.03 | $12.03 | $12.03 | 23,716 |
| 2022-02-16 | $12.14 | $12.49 | $12.09 | $12.34 | $12.34 | 2,798 |
| 2022-02-15 | $12.25 | $12.51 | $12.06 | $12.24 | $12.24 | 12,218 |
| 2022-02-14 | $12.50 | $12.50 | $12.09 | $12.12 | $12.12 | 14,577 |
| 2022-02-11 | $12.58 | $12.70 | $12.50 | $12.50 | $12.50 | 16,755 |
| 2022-02-10 | $13.00 | $13.07 | $12.51 | $12.75 | $12.75 | 90,927 |
| 2022-02-09 | $13.22 | $13.56 | $13.20 | $13.56 | $13.56 | 75,620 |
| 2022-02-08 | $13.23 | $13.32 | $13.07 | $13.20 | $13.20 | 7,028 |
| 2022-02-07 | $13.21 | $13.29 | $13.00 | $13.05 | $13.05 | 19,718 |
| 2022-02-04 | $13.04 | $13.24 | $13.04 | $13.10 | $13.10 | 2,644 |
| 2022-02-03 | $13.19 | $13.56 | $13.12 | $13.22 | $13.22 | 3,788 |
| 2022-02-02 | $13.21 | $13.56 | $13.00 | $13.30 | $13.30 | 10,127 |
| 2022-02-01 | $13.20 | $13.47 | $12.89 | $13.30 | $13.30 | 2,983 |
| 2022-01-31 | $12.81 | $13.19 | $12.81 | $13.10 | $13.10 | 45,259 |
| 2022-01-28 | $12.81 | $13.30 | $12.66 | $13.30 | $13.30 | 12,220 |
| 2022-01-27 | $12.87 | $13.07 | $12.62 | $12.75 | $12.75 | 18,959 |
| 2022-01-26 | $12.78 | $13.03 | $12.72 | $12.97 | $12.97 | 8,296 |
| 2022-01-25 | $12.89 | $13.11 | $12.62 | $12.62 | $12.62 | 11,924 |
| 2022-01-24 | $12.93 | $13.45 | $12.62 | $12.62 | $12.62 | 21,484 |
| 2022-01-21 | $13.20 | $13.54 | $12.67 | $12.85 | $12.85 | 29,382 |
| 2022-01-20 | $13.59 | $13.60 | $13.22 | $13.22 | $13.22 | 23,696 |
| 2022-01-19 | $13.50 | $13.71 | $13.18 | $13.62 | $13.62 | 31,623 |
| 2022-01-18 | $13.50 | $13.59 | $13.28 | $13.46 | $13.46 | 5,860 |
| 2022-01-14 | $13.16 | $13.67 | $12.78 | $13.36 | $13.36 | 10,006 |
| 2022-01-13 | $13.16 | $13.62 | $13.15 | $13.15 | $13.15 | 47,548 |
| 2022-01-12 | $13.36 | $13.59 | $13.10 | $13.15 | $13.15 | 26,983 |
| 2022-01-11 | $13.06 | $13.78 | $13.01 | $13.13 | $13.13 | 91,836 |
| 2022-01-10 | $13.31 | $13.55 | $12.87 | $13.02 | $13.02 | 16,157 |
| 2022-01-07 | $13.35 | $13.45 | $13.11 | $13.15 | $13.15 | 16,927 |
| 2022-01-06 | $13.15 | $14.00 | $12.83 | $13.06 | $13.06 | 21,255 |
| 2022-01-05 | $13.45 | $13.98 | $12.93 | $13.10 | $13.10 | 20,008 |
| 2022-01-04 | $12.75 | $13.21 | $12.71 | $12.81 | $12.81 | 26,428 |
| 2022-01-03 | $12.66 | $13.18 | $12.59 | $12.63 | $12.63 | 129,473 |
| 2021-12-31 | $12.50 | $12.74 | $12.50 | $12.65 | $12.65 | 10,601 |
| 2021-12-30 | $12.59 | $12.73 | $12.51 | $12.51 | $12.51 | 23,832 |
| 2021-12-29 | $12.60 | $13.00 | $12.60 | $12.65 | $12.65 | 41,491 |
| 2021-12-28 | $12.67 | $12.71 | $12.60 | $12.71 | $12.71 | 13,104 |
| 2021-12-27 | $12.69 | $12.82 | $12.56 | $12.60 | $12.60 | 15,149 |
| 2021-12-23 | $12.73 | $12.73 | $12.51 | $12.52 | $12.52 | 18,309 |
| 2021-12-22 | $12.70 | $12.70 | $12.37 | $12.50 | $12.50 | 22,562 |
| 2021-12-21 | $12.88 | $12.88 | $12.46 | $12.52 | $12.52 | 18,325 |
| 2021-12-20 | $12.49 | $12.63 | $12.46 | $12.49 | $12.49 | 2,917 |
| 2021-12-17 | $12.61 | $12.85 | $12.45 | $12.65 | $12.65 | 11,576 |
| 2021-12-16 | $12.86 | $12.94 | $12.66 | $12.78 | $12.78 | 3,659 |
| 2021-12-15 | $12.65 | $12.85 | $12.55 | $12.70 | $12.70 | 15,612 |
| 2021-12-14 | $12.63 | $12.88 | $12.45 | $12.60 | $12.60 | 20,387 |
| 2021-12-13 | $12.96 | $12.96 | $12.65 | $12.76 | $12.76 | 14,234 |
| 2021-12-10 | $12.85 | $12.98 | $12.73 | $12.84 | $12.84 | 15,884 |
| 2021-12-09 | $12.86 | $13.15 | $12.79 | $12.83 | $12.83 | 11,139 |
| 2021-12-08 | $12.82 | $13.00 | $12.75 | $12.75 | $12.75 | 66,035 |
| 2021-12-07 | $12.87 | $13.03 | $12.86 | $12.88 | $12.88 | 10,765 |
| 2021-12-06 | $12.72 | $12.90 | $12.60 | $12.75 | $12.75 | 18,469 |
| 2021-12-03 | $12.85 | $13.24 | $12.71 | $12.92 | $12.92 | 20,889 |
| 2021-12-02 | $12.80 | $13.07 | $12.75 | $12.89 | $12.89 | 23,043 |
| 2021-12-01 | $12.94 | $13.26 | $12.70 | $12.70 | $12.70 | 12,939 |
| 2021-11-30 | $13.01 | $13.01 | $12.70 | $12.93 | $12.93 | 15,645 |
| 2021-11-29 | $13.20 | $13.34 | $12.82 | $12.85 | $12.85 | 14,161 |
| 2021-11-26 | $13.10 | $13.35 | $13.01 | $13.09 | $13.09 | 11,334 |
| 2021-11-24 | $13.12 | $13.31 | $13.00 | $13.28 | $13.28 | 13,417 |
| 2021-11-23 | $13.32 | $13.77 | $13.05 | $13.05 | $13.05 | 13,301 |
| 2021-11-22 | $13.65 | $13.79 | $13.16 | $13.18 | $13.18 | 38,747 |
| 2021-11-19 | $13.65 | $13.93 | $13.65 | $13.65 | $13.65 | 4,992 |
| 2021-11-18 | $13.88 | $14.08 | $13.66 | $13.66 | $13.66 | 14,839 |
| 2021-11-17 | $14.15 | $14.35 | $13.70 | $13.88 | $13.88 | 35,953 |
| 2021-11-16 | $14.34 | $14.57 | $14.11 | $14.15 | $14.15 | 17,566 |
| 2021-11-15 | $14.62 | $14.62 | $14.11 | $14.38 | $14.38 | 24,407 |
| 2021-11-12 | $14.37 | $15.00 | $14.12 | $14.47 | $14.47 | 30,152 |
| 2021-11-11 | $14.20 | $14.39 | $13.90 | $14.39 | $14.39 | 18,489 |
| 2021-11-10 | $14.25 | $14.53 | $13.88 | $14.12 | $14.12 | 56,829 |
| 2021-11-09 | $13.19 | $13.65 | $13.18 | $13.65 | $13.65 | 19,585 |
| 2021-11-08 | $13.30 | $13.45 | $12.93 | $13.05 | $13.05 | 23,069 |
| 2021-11-05 | $13.06 | $13.43 | $13.01 | $13.30 | $13.30 | 10,421 |
| 2021-11-04 | $13.00 | $13.20 | $12.71 | $12.93 | $12.93 | 12,646 |
| 2021-11-03 | $12.75 | $13.00 | $12.75 | $12.90 | $12.90 | 11,414 |
| 2021-11-02 | $12.95 | $13.01 | $12.60 | $12.90 | $12.90 | 14,922 |
| 2021-11-01 | $12.79 | $13.20 | $12.77 | $12.85 | $12.85 | 13,478 |
| 2021-10-29 | $12.71 | $12.91 | $12.60 | $12.60 | $12.60 | 6,847 |
| 2021-10-28 | $12.52 | $12.88 | $12.50 | $12.60 | $12.60 | 23,331 |
| 2021-10-27 | $12.78 | $12.90 | $12.52 | $12.60 | $12.60 | 33,732 |
| 2021-10-26 | $13.01 | $13.24 | $12.25 | $12.89 | $12.89 | 38,514 |
| 2021-10-25 | $13.50 | $13.66 | $13.02 | $13.02 | $13.02 | 11,685 |
| 2021-10-22 | $13.46 | $13.62 | $13.28 | $13.35 | $13.35 | 11,687 |
| 2021-10-21 | $13.62 | $13.94 | $13.58 | $13.58 | $13.58 | 18,823 |
| 2021-10-20 | $13.58 | $14.14 | $13.45 | $13.70 | $13.70 | 5,539 |
| 2021-10-19 | $13.71 | $13.71 | $13.25 | $13.35 | $13.35 | 13,562 |
| 2021-10-18 | $13.51 | $13.79 | $13.40 | $13.40 | $13.40 | 10,741 |
| 2021-10-15 | $13.51 | $14.24 | $13.47 | $13.51 | $13.51 | 24,673 |
| 2021-10-14 | $13.91 | $14.23 | $13.50 | $13.66 | $13.66 | 34,616 |
| 2021-10-13 | $13.40 | $14.40 | $13.40 | $13.61 | $13.61 | 46,240 |
| 2021-10-12 | $13.58 | $13.85 | $13.10 | $13.50 | $13.50 | 35,108 |
| 2021-10-11 | $13.25 | $13.59 | $13.08 | $13.40 | $13.40 | 21,491 |
| 2021-10-08 | $13.40 | $13.48 | $13.20 | $13.26 | $13.26 | 7,686 |
| 2021-10-07 | $13.33 | $13.63 | $13.14 | $13.35 | $13.35 | 12,519 |
| 2021-10-06 | $13.58 | $13.70 | $12.99 | $13.17 | $13.17 | 28,541 |
| 2021-10-05 | $13.44 | $13.64 | $13.25 | $13.58 | $13.58 | 4,703 |
| 2021-10-04 | $13.35 | $13.70 | $12.81 | $13.25 | $13.25 | 70,394 |
| 2021-10-01 | $13.70 | $13.95 | $12.47 | $13.27 | $13.27 | 68,441 |
| 2021-09-30 | $13.60 | $13.99 | $13.25 | $13.50 | $13.50 | 40,027 |
| 2021-09-29 | $14.28 | $14.64 | $13.66 | $13.77 | $13.77 | 40,814 |
| 2021-09-28 | $13.60 | $14.55 | $13.50 | $14.28 | $14.28 | 18,717 |
| 2021-09-27 | $14.21 | $14.75 | $13.57 | $13.81 | $13.81 | 89,358 |
| 2021-09-24 | $14.36 | $14.93 | $14.00 | $14.21 | $14.21 | 9,206 |
| 2021-09-23 | $14.92 | $14.92 | $13.92 | $14.20 | $14.20 | 34,078 |
| 2021-09-22 | $15.01 | $15.50 | $14.16 | $14.23 | $14.23 | 35,531 |
| 2021-09-21 | $13.92 | $14.86 | $13.55 | $14.45 | $14.45 | 108,630 |
| 2021-09-20 | $14.25 | $14.90 | $14.01 | $14.20 | $14.20 | 66,377 |
| 2021-09-17 | $15.84 | $16.00 | $14.91 | $14.91 | $14.91 | 40,082 |
| 2021-09-16 | $16.08 | $16.36 | $15.50 | $15.78 | $15.78 | 27,809 |
| 2021-09-15 | $16.00 | $16.95 | $16.00 | $16.34 | $16.34 | 49,910 |
| 2021-09-14 | $16.87 | $16.91 | $15.82 | $16.04 | $16.04 | 51,243 |
| 2021-09-13 | $17.51 | $17.51 | $16.45 | $16.66 | $16.66 | 19,138 |
| 2021-09-10 | $17.81 | $17.81 | $16.65 | $17.19 | $17.19 | 26,053 |
| 2021-09-09 | $15.37 | $17.30 | $15.36 | $17.27 | $17.27 | 116,783 |
| 2021-09-08 | $15.40 | $15.96 | $15.40 | $15.76 | $15.76 | 14,456 |
| 2021-09-07 | $16.87 | $17.36 | $15.05 | $15.35 | $15.35 | 36,978 |
| 2021-09-03 | $16.77 | $17.20 | $16.29 | $16.68 | $16.68 | 21,253 |
| 2021-09-02 | $16.56 | $16.90 | $16.04 | $16.77 | $16.77 | 31,715 |
| 2021-09-01 | $16.01 | $16.64 | $16.00 | $16.48 | $16.48 | 91,373 |
| 2021-08-31 | $15.53 | $16.19 | $15.28 | $15.74 | $15.74 | 64,384 |
| 2021-08-30 | $15.81 | $16.29 | $15.21 | $15.38 | $15.38 | 37,984 |
| 2021-08-27 | $16.37 | $16.37 | $15.75 | $15.85 | $15.85 | 21,676 |
| 2021-08-26 | $15.95 | $16.13 | $15.66 | $16.07 | $16.07 | 10,519 |
| 2021-08-25 | $16.36 | $16.42 | $15.36 | $15.95 | $15.95 | 18,556 |
| 2021-08-24 | $16.92 | $16.92 | $15.81 | $15.94 | $15.94 | 30,279 |
| 2021-08-23 | $17.36 | $17.66 | $16.34 | $16.74 | $16.74 | 17,602 |
| 2021-08-20 | $16.63 | $17.32 | $16.59 | $17.18 | $17.18 | 57,405 |
| 2021-08-19 | $15.58 | $16.45 | $15.16 | $16.39 | $16.39 | 44,609 |
| 2021-08-18 | $16.56 | $16.60 | $15.81 | $15.81 | $15.81 | 9,255 |
| 2021-08-17 | $16.46 | $17.00 | $15.91 | $16.33 | $16.33 | 35,840 |
| 2021-08-16 | $18.77 | $19.93 | $16.41 | $16.59 | $16.59 | 178,481 |
| 2021-08-13 | $18.80 | $18.94 | $18.60 | $18.85 | $18.85 | 18,314 |
| 2021-08-12 | $19.00 | $19.00 | $18.49 | $18.79 | $18.79 | 5,285 |
| 2021-08-11 | $18.40 | $19.10 | $18.03 | $18.93 | $18.93 | 42,921 |
| 2021-08-10 | $18.35 | $18.56 | $17.99 | $18.14 | $18.14 | 9,687 |
| 2021-08-09 | $18.00 | $18.56 | $17.48 | $18.23 | $18.23 | 42,422 |
| 2021-08-06 | $18.93 | $19.47 | $18.09 | $18.11 | $18.11 | 46,491 |
| 2021-08-05 | $18.70 | $19.30 | $18.54 | $19.15 | $19.15 | 108,861 |
| 2021-08-04 | $17.93 | $19.16 | $17.91 | $18.90 | $18.90 | 109,413 |
| 2021-08-03 | $17.39 | $17.73 | $16.89 | $17.72 | $17.72 | 40,829 |
| 2021-08-02 | $17.00 | $17.75 | $17.00 | $17.40 | $17.40 | 30,050 |
| 2021-07-30 | $17.72 | $17.99 | $17.21 | $17.71 | $17.71 | 18,568 |
| 2021-07-29 | $16.73 | $18.00 | $16.73 | $17.70 | $17.70 | 30,631 |
| 2021-07-28 | $16.41 | $17.11 | $16.41 | $16.97 | $16.97 | 21,828 |
| 2021-07-27 | $16.72 | $16.72 | $16.37 | $16.60 | $16.60 | 4,502 |
| 2021-07-26 | $16.96 | $17.09 | $16.29 | $16.68 | $16.68 | 16,698 |
| 2021-07-23 | $16.30 | $17.00 | $16.30 | $16.96 | $16.96 | 9,707 |
| 2021-07-22 | $16.48 | $16.50 | $15.68 | $16.25 | $16.25 | 17,193 |
| 2021-07-21 | $17.33 | $17.33 | $16.52 | $16.61 | $16.61 | 42,476 |
| 2021-07-20 | $16.48 | $17.18 | $16.48 | $16.59 | $16.59 | 14,045 |
| 2021-07-19 | $17.05 | $17.38 | $15.92 | $16.25 | $16.25 | 25,330 |
| 2021-07-16 | $17.94 | $17.99 | $17.09 | $17.33 | $17.33 | 10,811 |
| 2021-07-15 | $17.08 | $18.06 | $17.05 | $17.91 | $17.91 | 14,853 |
| 2021-07-14 | $16.79 | $18.07 | $16.79 | $17.84 | $17.84 | 75,527 |
| 2021-07-13 | $16.81 | $17.34 | $16.81 | $17.34 | $17.34 | 9,209 |
| 2021-07-12 | $18.13 | $18.13 | $16.86 | $17.25 | $17.25 | 41,572 |
| 2021-07-09 | $17.30 | $18.60 | $17.30 | $18.01 | $18.01 | 70,740 |
| 2021-07-08 | $16.92 | $17.60 | $16.50 | $17.29 | $17.29 | 42,382 |
| 2021-07-07 | $17.24 | $17.48 | $16.63 | $17.24 | $17.24 | 28,934 |
| 2021-07-06 | $16.90 | $17.30 | $16.50 | $17.06 | $17.06 | 24,633 |
| 2021-07-02 | $17.05 | $17.64 | $16.70 | $17.00 | $17.00 | 44,239 |
| 2021-07-01 | $16.80 | $17.16 | $16.20 | $17.16 | $17.16 | 16,526 |
| 2021-06-30 | $14.75 | $17.10 | $14.49 | $16.83 | $16.83 | 158,301 |
| 2021-06-29 | $14.75 | $15.06 | $14.60 | $14.75 | $14.75 | 18,460 |
| 2021-06-28 | $13.40 | $15.25 | $13.40 | $14.46 | $14.46 | 75,300 |
| 2021-06-25 | $13.85 | $14.40 | $13.20 | $13.25 | $13.25 | 35,658 |
| 2021-06-24 | $13.71 | $14.04 | $13.68 | $13.69 | $13.69 | 6,203 |
| 2021-06-23 | $13.80 | $14.02 | $13.61 | $13.79 | $13.79 | 6,351 |
| 2021-06-22 | $14.04 | $14.04 | $13.76 | $14.04 | $14.04 | 4,899 |
| 2021-06-21 | $14.08 | $14.08 | $13.77 | $13.85 | $13.85 | 14,447 |
| 2021-06-18 | $13.85 | $14.15 | $13.75 | $13.80 | $13.80 | 10,891 |
| 2021-06-17 | $13.90 | $14.00 | $13.72 | $14.00 | $14.00 | 16,346 |
| 2021-06-16 | $13.75 | $13.99 | $13.71 | $13.78 | $13.78 | 18,042 |
| 2021-06-15 | $13.82 | $14.00 | $13.59 | $13.85 | $13.85 | 9,074 |
| 2021-06-14 | $13.85 | $14.06 | $13.70 | $13.81 | $13.81 | 7,543 |
| 2021-06-11 | $13.99 | $13.99 | $13.75 | $13.85 | $13.85 | 7,609 |
| 2021-06-10 | $14.24 | $14.24 | $13.79 | $14.02 | $14.02 | 1,339 |
| 2021-06-09 | $13.80 | $14.07 | $13.66 | $13.84 | $13.84 | 9,116 |
| 2021-06-08 | $13.89 | $14.24 | $13.56 | $13.67 | $13.67 | 9,723 |
| 2021-06-07 | $13.44 | $13.97 | $13.38 | $13.89 | $13.89 | 13,681 |
| 2021-06-04 | $13.01 | $13.41 | $12.86 | $13.25 | $13.25 | 18,266 |
| 2021-06-03 | $13.25 | $13.60 | $12.50 | $12.90 | $12.90 | 55,652 |
| 2021-06-02 | $13.50 | $14.02 | $13.15 | $13.40 | $13.40 | 58,322 |
| 2021-06-01 | $13.85 | $13.93 | $13.09 | $13.59 | $13.59 | 38,773 |
| 2021-05-28 | $14.33 | $14.60 | $13.50 | $13.79 | $13.79 | 22,438 |
| 2021-05-27 | $14.01 | $14.55 | $14.00 | $14.40 | $14.40 | 9,883 |
| 2021-05-26 | $14.02 | $14.25 | $13.98 | $14.20 | $14.20 | 5,369 |
| 2021-05-25 | $14.26 | $14.48 | $13.83 | $14.00 | $14.00 | 27,700 |
| 2021-05-24 | $14.46 | $14.46 | $14.21 | $14.36 | $14.36 | 5,918 |
| 2021-05-21 | $14.60 | $14.60 | $14.23 | $14.51 | $14.51 | 4,303 |
| 2021-05-20 | $14.51 | $14.78 | $14.25 | $14.57 | $14.57 | 8,556 |
| 2021-05-19 | $14.17 | $14.60 | $14.17 | $14.32 | $14.32 | 4,277 |
| 2021-05-18 | $14.60 | $14.60 | $14.25 | $14.25 | $14.25 | 13,727 |
| 2021-05-17 | $14.63 | $14.72 | $14.38 | $14.61 | $14.61 | 27,180 |
| 2021-05-14 | $14.79 | $14.92 | $14.33 | $14.45 | $14.45 | 53,183 |
| 2021-05-13 | $14.14 | $14.69 | $14.14 | $14.60 | $14.60 | 3,583 |
| 2021-05-12 | $14.19 | $14.75 | $14.11 | $14.25 | $14.25 | 9,904 |
| 2021-05-11 | $14.10 | $14.80 | $14.10 | $14.36 | $14.36 | 3,996 |
| 2021-05-10 | $14.70 | $14.97 | $14.20 | $14.20 | $14.20 | 11,812 |
| 2021-05-07 | $14.47 | $15.53 | $14.47 | $14.90 | $14.90 | 9,333 |
| 2021-05-06 | $13.66 | $14.99 | $13.66 | $14.38 | $14.38 | 12,208 |
| 2021-05-05 | $14.35 | $14.40 | $13.44 | $13.70 | $13.70 | 69,010 |
| 2021-05-04 | $14.04 | $14.62 | $14.04 | $14.05 | $14.05 | 26,983 |
| 2021-05-03 | $15.26 | $15.26 | $14.15 | $14.27 | $14.27 | 51,784 |
| 2021-04-30 | $15.62 | $16.21 | $14.84 | $15.00 | $15.00 | 24,906 |
| 2021-04-29 | $16.20 | $16.27 | $15.78 | $15.91 | $15.91 | 10,193 |
| 2021-04-28 | $15.42 | $16.00 | $15.41 | $15.80 | $15.80 | 25,926 |
| 2021-04-27 | $15.17 | $15.54 | $15.17 | $15.47 | $15.47 | 9,413 |
| 2021-04-26 | $15.38 | $15.42 | $14.85 | $15.18 | $15.18 | 33,989 |
| 2021-04-23 | $15.83 | $15.83 | $14.52 | $15.28 | $15.28 | 58,991 |
| 2021-04-22 | $16.38 | $16.54 | $15.32 | $15.65 | $15.65 | 34,887 |
| 2021-04-21 | $16.18 | $16.83 | $16.09 | $16.22 | $16.22 | 37,889 |
| 2021-04-20 | $16.77 | $17.00 | $15.93 | $16.22 | $16.22 | 89,738 |
| 2021-04-19 | $18.20 | $18.23 | $16.72 | $16.93 | $16.93 | 65,380 |
| 2021-04-16 | $16.99 | $18.27 | $16.99 | $18.20 | $18.20 | 128,477 |
| 2021-04-15 | $17.08 | $17.14 | $16.85 | $17.06 | $17.06 | 9,039 |
| 2021-04-14 | $17.09 | $17.70 | $16.85 | $16.97 | $16.97 | 29,267 |
| 2021-04-13 | $17.57 | $17.89 | $16.85 | $16.90 | $16.90 | 26,919 |
| 2021-04-12 | $16.22 | $17.86 | $16.22 | $17.50 | $17.50 | 97,654 |
| 2021-04-09 | $16.33 | $16.58 | $16.00 | $16.27 | $16.27 | 29,251 |
| 2021-04-08 | $16.61 | $16.61 | $15.90 | $16.20 | $16.20 | 9,507 |
| 2021-04-07 | $16.47 | $16.59 | $16.01 | $16.02 | $16.02 | 6,228 |
| 2021-04-06 | $16.13 | $16.51 | $16.11 | $16.20 | $16.20 | 4,990 |
| 2021-04-05 | $15.78 | $16.79 | $15.78 | $16.53 | $16.53 | 27,745 |
| 2021-04-01 | $15.40 | $16.19 | $15.40 | $16.18 | $16.18 | 13,356 |
| 2021-03-31 | $15.50 | $15.50 | $14.77 | $15.36 | $15.36 | 20,664 |
| 2021-03-30 | $15.18 | $15.62 | $14.98 | $15.45 | $15.45 | 13,300 |
| 2021-03-29 | $15.38 | $15.69 | $15.00 | $15.24 | $15.24 | 17,122 |
| 2021-03-26 | $15.89 | $15.98 | $15.39 | $15.68 | $15.68 | 14,974 |
| 2021-03-25 | $15.56 | $16.02 | $14.95 | $16.02 | $16.02 | 27,600 |
| 2021-03-24 | $16.41 | $17.43 | $15.29 | $15.61 | $15.61 | 16,925 |
| 2021-03-23 | $16.33 | $16.94 | $15.27 | $16.27 | $16.27 | 36,261 |
| 2021-03-22 | $16.73 | $18.12 | $16.65 | $17.03 | $17.03 | 71,603 |
| 2021-03-19 | $16.53 | $16.95 | $16.46 | $16.75 | $16.75 | 15,709 |
| 2021-03-18 | $16.09 | $16.95 | $16.09 | $16.65 | $16.65 | 32,660 |
| 2021-03-17 | $16.05 | $16.47 | $16.05 | $16.28 | $16.28 | 13,377 |
| 2021-03-16 | $16.49 | $16.71 | $16.32 | $16.44 | $16.44 | 6,955 |
| 2021-03-15 | $16.81 | $16.94 | $16.56 | $16.63 | $16.63 | 8,520 |
| 2021-03-12 | $16.09 | $16.81 | $16.05 | $16.81 | $16.81 | 40,754 |
| 2021-03-11 | $16.10 | $16.50 | $15.96 | $16.20 | $16.20 | 48,948 |
| 2021-03-10 | $16.05 | $16.62 | $15.95 | $16.10 | $16.10 | 19,865 |
| 2021-03-09 | $15.36 | $16.08 | $15.10 | $15.94 | $15.94 | 13,264 |
| 2021-03-08 | $14.17 | $15.23 | $14.17 | $15.05 | $15.05 | 17,280 |
| 2021-03-05 | $14.65 | $14.90 | $14.06 | $14.36 | $14.36 | 23,236 |
| 2021-03-04 | $15.40 | $15.40 | $14.07 | $14.49 | $14.49 | 11,546 |
| 2021-03-03 | $15.20 | $15.20 | $14.60 | $14.61 | $14.61 | 49,052 |
| 2021-03-02 | $16.26 | $16.26 | $15.13 | $15.19 | $15.19 | 30,381 |
| 2021-03-01 | $15.92 | $16.50 | $15.75 | $16.34 | $16.34 | 20,746 |
| 2021-02-26 | $16.45 | $16.89 | $15.71 | $15.71 | $15.71 | 46,504 |
| 2021-02-25 | $16.80 | $17.10 | $16.28 | $16.66 | $16.66 | 38,261 |
| 2021-02-24 | $16.11 | $16.98 | $16.04 | $16.53 | $16.53 | 11,160 |
| 2021-02-23 | $15.71 | $16.97 | $14.05 | $16.00 | $16.00 | 40,704 |
| 2021-02-22 | $16.48 | $16.52 | $15.87 | $16.08 | $16.08 | 10,774 |
| 2021-02-19 | $16.33 | $17.06 | $15.92 | $16.74 | $16.74 | 18,329 |
| 2021-02-18 | $16.46 | $16.92 | $15.72 | $16.28 | $16.28 | 49,938 |
| 2021-02-17 | $17.23 | $17.23 | $16.28 | $16.92 | $16.92 | 22,521 |
| 2021-02-16 | $17.47 | $17.49 | $16.55 | $17.23 | $17.23 | 48,566 |
| 2021-02-12 | $17.83 | $17.99 | $17.00 | $17.13 | $17.13 | 52,860 |
| 2021-02-11 | $17.66 | $18.50 | $17.55 | $17.66 | $17.66 | 119,788 |
| 2021-02-10 | $18.19 | $18.43 | $15.74 | $17.66 | $17.66 | 233,389 |
| 2021-02-09 | $15.60 | $15.99 | $15.31 | $15.82 | $15.82 | 78,403 |
| 2021-02-08 | $15.10 | $15.85 | $15.05 | $15.46 | $15.46 | 50,877 |
| 2021-02-05 | $14.69 | $15.25 | $14.36 | $15.25 | $15.25 | 30,303 |
| 2021-02-04 | $14.66 | $15.05 | $14.17 | $14.36 | $14.36 | 32,860 |
| 2021-02-03 | $14.21 | $14.75 | $13.58 | $14.63 | $14.63 | 41,197 |
| 2021-02-02 | $14.29 | $14.63 | $13.34 | $13.87 | $13.87 | 26,121 |
| 2021-02-01 | $15.08 | $15.98 | $14.06 | $14.51 | $14.51 | 93,274 |
| 2021-01-29 | $14.59 | $15.45 | $14.05 | $14.37 | $14.37 | 56,854 |
| 2021-01-28 | $14.30 | $14.99 | $14.00 | $14.35 | $14.35 | 60,669 |
| 2021-01-27 | $14.63 | $15.42 | $13.75 | $14.33 | $14.33 | 75,043 |
| 2021-01-26 | $13.40 | $14.98 | $13.35 | $14.60 | $14.60 | 127,464 |
| 2021-01-25 | $13.32 | $13.40 | $12.23 | $13.23 | $13.23 | 31,375 |
| 2021-01-22 | $12.80 | $12.99 | $12.61 | $12.95 | $12.95 | 21,639 |
| 2021-01-21 | $13.17 | $13.40 | $12.97 | $12.97 | $12.97 | 22,702 |
| 2021-01-20 | $12.97 | $13.64 | $12.81 | $12.95 | $12.95 | 47,438 |
| 2021-01-19 | $12.57 | $12.99 | $12.50 | $12.89 | $12.89 | 8,484 |
| 2021-01-15 | $12.55 | $13.13 | $12.53 | $12.70 | $12.70 | 6,598 |
| 2021-01-14 | $12.24 | $13.13 | $12.24 | $12.80 | $12.80 | 25,964 |
| 2021-01-13 | $12.50 | $12.65 | $12.15 | $12.24 | $12.24 | 14,280 |
| 2021-01-12 | $12.47 | $12.51 | $11.94 | $12.32 | $12.32 | 10,537 |
| 2021-01-11 | $13.00 | $13.15 | $11.26 | $11.65 | $11.65 | 74,242 |
| 2021-01-08 | $12.99 | $13.46 | $12.77 | $13.06 | $13.06 | 26,286 |
| 2021-01-07 | $12.63 | $13.27 | $12.20 | $12.88 | $12.88 | 55,976 |
| 2021-01-06 | $11.70 | $12.77 | $11.69 | $12.14 | $12.14 | 56,450 |
| 2021-01-05 | $10.69 | $11.65 | $10.64 | $11.51 | $11.51 | 24,978 |
| 2021-01-04 | $10.34 | $10.75 | $10.34 | $10.60 | $10.60 | 12,998 |
| 2020-12-31 | $10.38 | $10.71 | $10.11 | $10.59 | $10.59 | 41,224 |
| 2020-12-30 | $10.73 | $10.98 | $10.22 | $10.58 | $10.58 | 79,699 |
| 2020-12-29 | $10.45 | $10.98 | $10.45 | $10.73 | $10.73 | 3,980 |
| 2020-12-28 | $10.99 | $11.00 | $10.73 | $10.82 | $10.82 | 10,091 |
| 2020-12-24 | $10.64 | $10.94 | $10.64 | $10.84 | $10.84 | 4,320 |
| 2020-12-23 | $10.79 | $10.91 | $10.56 | $10.64 | $10.64 | 8,040 |
| 2020-12-22 | $11.00 | $11.00 | $10.51 | $10.73 | $10.73 | 39,472 |
| 2020-12-21 | $9.97 | $11.00 | $9.11 | $10.99 | $10.99 | 86,855 |
| 2020-12-18 | $9.80 | $10.16 | $9.80 | $10.06 | $10.06 | 6,455 |
| 2020-12-17 | $9.98 | $10.19 | $9.90 | $10.05 | $10.05 | 10,381 |
| 2020-12-16 | $9.89 | $10.07 | $9.89 | $9.97 | $9.97 | 3,739 |
| 2020-12-15 | $9.89 | $10.07 | $9.87 | $10.07 | $10.07 | 1,766 |
| 2020-12-14 | $10.09 | $10.17 | $9.83 | $9.85 | $9.85 | 15,528 |
| 2020-12-11 | $10.15 | $10.28 | $9.83 | $10.12 | $10.12 | 17,991 |
| 2020-12-10 | $9.77 | $10.43 | $9.77 | $10.15 | $10.15 | 20,473 |
| 2020-12-09 | $10.23 | $10.47 | $9.83 | $10.13 | $10.13 | 19,134 |
| 2020-12-08 | $10.04 | $10.23 | $9.84 | $10.00 | $10.00 | 17,651 |
| 2020-12-07 | $9.94 | $10.00 | $9.86 | $10.00 | $10.00 | 2,460 |
| 2020-12-04 | $10.07 | $10.08 | $9.93 | $9.93 | $9.93 | 3,200 |
| 2020-12-03 | $10.07 | $10.11 | $9.85 | $9.85 | $9.85 | 9,989 |
| 2020-12-02 | $9.85 | $10.11 | $9.80 | $9.96 | $9.96 | 5,744 |
| 2020-12-01 | $9.71 | $10.08 | $9.71 | $10.08 | $10.08 | 13,234 |
| 2020-11-30 | $9.98 | $10.20 | $9.85 | $9.97 | $9.97 | 6,237 |
| 2020-11-27 | $10.25 | $10.25 | $9.94 | $10.12 | $10.12 | 21,228 |
| 2020-11-25 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 991 |
| 2020-11-24 | $9.84 | $10.42 | $9.76 | $10.20 | $10.20 | 23,847 |
| 2020-11-23 | $10.40 | $10.79 | $9.87 | $10.29 | $10.29 | 47,458 |
| 2020-11-20 | $9.91 | $10.80 | $9.91 | $10.21 | $10.21 | 56,775 |
| 2020-11-19 | $10.30 | $10.30 | $9.90 | $9.91 | $9.91 | 21,081 |
| 2020-11-18 | $9.61 | $10.39 | $9.61 | $10.20 | $10.20 | 9,384 |
| 2020-11-17 | $9.70 | $10.24 | $9.21 | $10.08 | $10.08 | 8,339 |
| 2020-11-16 | $10.48 | $10.51 | $9.99 | $10.06 | $10.06 | 22,821 |
| 2020-11-13 | $10.30 | $10.80 | $9.91 | $10.35 | $10.35 | 45,533 |
| 2020-11-12 | $9.60 | $10.50 | $9.30 | $10.30 | $10.30 | 138,112 |
| 2020-11-11 | $8.70 | $9.95 | $8.63 | $9.60 | $9.60 | 174,204 |
| 2020-11-10 | $8.20 | $8.25 | $7.80 | $7.95 | $7.95 | 20,416 |
| 2020-11-09 | $8.04 | $8.04 | $7.81 | $7.94 | $7.94 | 8,837 |
| 2020-11-06 | $8.15 | $8.15 | $7.76 | $7.90 | $7.90 | 7,472 |
| 2020-11-05 | $7.76 | $7.86 | $7.75 | $7.85 | $7.85 | 2,229 |
| 2020-11-04 | $7.82 | $8.15 | $7.77 | $7.77 | $7.77 | 2,081 |
| 2020-11-03 | $7.96 | $8.06 | $7.79 | $7.79 | $7.79 | 2,422 |
| 2020-11-02 | $7.76 | $7.95 | $7.76 | $7.77 | $7.77 | 2,115 |
| 2020-10-30 | $7.75 | $7.95 | $7.72 | $7.74 | $7.74 | 14,238 |
| 2020-10-29 | $8.07 | $8.07 | $7.72 | $7.78 | $7.78 | 5,104 |
| 2020-10-28 | $7.69 | $8.11 | $7.69 | $7.84 | $7.84 | 9,520 |
| 2020-10-27 | $7.88 | $8.10 | $7.82 | $8.10 | $8.10 | 1,234 |
| 2020-10-26 | $7.77 | $8.00 | $7.77 | $7.99 | $7.99 | 1,318 |
| 2020-10-23 | $7.80 | $8.01 | $7.77 | $7.84 | $7.84 | 4,642 |
| 2020-10-22 | $7.86 | $7.96 | $7.73 | $7.73 | $7.73 | 3,897 |
| 2020-10-21 | $7.84 | $8.09 | $7.84 | $8.09 | $8.09 | 704 |
| 2020-10-20 | $8.11 | $8.11 | $7.84 | $7.84 | $7.84 | 1,916 |
| 2020-10-19 | $8.19 | $8.30 | $7.82 | $7.82 | $7.82 | 8,215 |
| 2020-10-16 | $7.84 | $8.05 | $7.84 | $8.01 | $8.01 | 2,714 |
| 2020-10-15 | $8.00 | $8.16 | $7.93 | $8.04 | $8.04 | 3,057 |
| 2020-10-14 | $8.21 | $8.29 | $7.86 | $7.90 | $7.90 | 16,751 |
| 2020-10-13 | $7.61 | $8.15 | $7.56 | $8.15 | $8.15 | 6,815 |
| 2020-10-12 | $7.83 | $7.98 | $7.78 | $7.94 | $7.94 | 5,231 |
| 2020-10-09 | $7.76 | $7.99 | $7.76 | $7.90 | $7.90 | 5,945 |
| 2020-10-08 | $7.52 | $7.91 | $7.52 | $7.86 | $7.86 | 5,957 |
| 2020-10-07 | $7.62 | $7.93 | $7.62 | $7.87 | $7.87 | 3,923 |
| 2020-10-06 | $7.86 | $7.86 | $7.45 | $7.61 | $7.61 | 13,188 |
| 2020-10-05 | $7.82 | $7.87 | $7.68 | $7.68 | $7.68 | 5,464 |
| 2020-10-02 | $7.69 | $7.96 | $7.54 | $7.87 | $7.87 | 10,173 |
| 2020-10-01 | $7.51 | $7.57 | $7.40 | $7.40 | $7.40 | 10,790 |
| 2020-09-30 | $7.51 | $7.85 | $7.39 | $7.55 | $7.55 | 16,418 |
| 2020-09-29 | $7.49 | $7.98 | $7.49 | $7.50 | $7.50 | 7,349 |
| 2020-09-28 | $7.41 | $8.06 | $7.41 | $8.04 | $8.04 | 16,493 |
| 2020-09-25 | $7.36 | $7.71 | $7.36 | $7.71 | $7.71 | 562 |
| 2020-09-24 | $7.37 | $7.70 | $7.34 | $7.37 | $7.37 | 19,928 |
| 2020-09-23 | $7.73 | $8.09 | $7.40 | $7.40 | $7.40 | 24,929 |
| 2020-09-22 | $7.75 | $8.00 | $7.55 | $7.70 | $7.70 | 74,408 |
| 2020-09-21 | $6.77 | $6.80 | $6.52 | $6.74 | $6.74 | 4,385 |
| 2020-09-18 | $6.90 | $7.26 | $6.77 | $6.77 | $6.77 | 7,081 |
| 2020-09-17 | $7.19 | $7.30 | $6.94 | $7.29 | $7.29 | 3,431 |
| 2020-09-16 | $6.97 | $7.20 | $6.77 | $7.20 | $7.20 | 3,739 |
| 2020-09-15 | $7.09 | $7.09 | $6.91 | $6.95 | $6.95 | 2,636 |
| 2020-09-14 | $7.00 | $7.17 | $7.00 | $7.17 | $7.17 | 1,162 |
| 2020-09-11 | $7.00 | $7.22 | $6.90 | $7.18 | $7.18 | 3,151 |
| 2020-09-10 | $7.42 | $7.42 | $7.00 | $7.29 | $7.29 | 3,394 |
| 2020-09-09 | $7.22 | $7.31 | $7.13 | $7.13 | $7.13 | 2,696 |
| 2020-09-08 | $7.47 | $7.47 | $7.10 | $7.10 | $7.10 | 1,918 |
| 2020-09-04 | $7.30 | $7.35 | $7.00 | $7.18 | $7.18 | 2,472 |
| 2020-09-03 | $8.24 | $8.24 | $6.90 | $7.21 | $7.21 | 18,079 |
| 2020-09-02 | $8.33 | $8.33 | $7.95 | $8.23 | $8.23 | 4,084 |
| 2020-09-01 | $7.50 | $8.39 | $7.50 | $8.00 | $8.00 | 19,766 |
| 2020-08-31 | $7.89 | $8.58 | $7.89 | $8.00 | $8.00 | 19,496 |
| 2020-08-28 | $7.58 | $8.10 | $7.58 | $8.07 | $8.07 | 14,258 |
| 2020-08-27 | $7.60 | $8.10 | $7.56 | $7.57 | $7.57 | 5,367 |
| 2020-08-26 | $7.66 | $8.33 | $7.66 | $7.95 | $7.95 | 17,192 |
| 2020-08-25 | $7.95 | $8.25 | $7.68 | $7.88 | $7.88 | 14,392 |
| 2020-08-24 | $7.51 | $7.93 | $7.51 | $7.85 | $7.85 | 14,094 |
| 2020-08-21 | $7.59 | $7.92 | $7.37 | $7.70 | $7.70 | 20,313 |
| 2020-08-20 | $7.53 | $7.99 | $7.53 | $7.79 | $7.79 | 17,830 |
| 2020-08-19 | $7.36 | $7.73 | $7.36 | $7.73 | $7.73 | 6,379 |
| 2020-08-18 | $7.26 | $7.66 | $7.15 | $7.54 | $7.54 | 20,805 |
| 2020-08-17 | $7.01 | $7.17 | $6.95 | $7.07 | $7.07 | 9,715 |
| 2020-08-14 | $6.95 | $7.14 | $6.95 | $7.06 | $7.06 | 11,776 |
| 2020-08-13 | $7.15 | $7.15 | $6.92 | $7.09 | $7.09 | 23,929 |
| 2020-08-12 | $6.75 | $7.16 | $6.71 | $7.12 | $7.12 | 16,749 |
| 2020-08-11 | $6.71 | $7.22 | $6.70 | $6.89 | $6.89 | 13,241 |
| 2020-08-10 | $7.05 | $7.13 | $6.63 | $6.79 | $6.79 | 9,335 |
| 2020-08-07 | $6.70 | $6.97 | $6.65 | $6.89 | $6.89 | 1,849 |
| 2020-08-06 | $6.55 | $6.99 | $6.49 | $6.65 | $6.65 | 3,189 |
| 2020-08-05 | $6.55 | $6.85 | $6.53 | $6.63 | $6.63 | 9,217 |
| 2020-08-04 | $6.62 | $6.62 | $6.07 | $6.52 | $6.52 | 137,813 |
| 2020-08-03 | $7.20 | $7.39 | $6.57 | $6.57 | $6.57 | 180,187 |
| 2020-07-31 | $7.06 | $7.06 | $6.76 | $6.81 | $6.81 | 7,703 |
| 2020-07-30 | $6.75 | $7.12 | $6.75 | $7.06 | $7.06 | 2,567 |
| 2020-07-29 | $6.82 | $7.05 | $6.55 | $6.77 | $6.77 | 3,928 |
| 2020-07-28 | $6.99 | $6.99 | $6.87 | $6.94 | $6.94 | 1,542 |
| 2020-07-27 | $7.01 | $7.01 | $6.93 | $6.99 | $6.99 | 2,936 |
| 2020-07-24 | $6.86 | $7.07 | $6.86 | $6.92 | $6.92 | 8,886 |
| 2020-07-23 | $6.85 | $7.16 | $6.85 | $6.89 | $6.89 | 429 |
| 2020-07-22 | $6.86 | $7.20 | $6.86 | $6.92 | $6.92 | 1,225 |
| 2020-07-21 | $6.99 | $7.18 | $6.99 | $7.10 | $7.10 | 965 |
| 2020-07-20 | $6.96 | $7.06 | $6.96 | $7.00 | $7.00 | 2,544 |
| 2020-07-17 | $6.81 | $7.17 | $6.81 | $7.17 | $7.17 | 1,200 |
| 2020-07-16 | $7.15 | $7.15 | $7.11 | $7.11 | $7.11 | 620 |
| 2020-07-15 | $7.07 | $7.18 | $7.06 | $7.18 | $7.18 | 1,600 |
| 2020-07-14 | $6.79 | $6.92 | $6.61 | $6.92 | $6.92 | 10,000 |
| 2020-07-13 | $6.63 | $6.78 | $6.63 | $6.75 | $6.75 | 1,100 |
| 2020-07-10 | $6.63 | $6.82 | $6.63 | $6.81 | $6.81 | 2,100 |
| 2020-07-09 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 6,500 |
| 2020-07-08 | $6.68 | $6.87 | $6.63 | $6.65 | $6.65 | 3,800 |
| 2020-07-07 | $6.89 | $7.08 | $6.72 | $6.73 | $6.73 | 19,400 |
| 2020-07-06 | $7.03 | $7.11 | $7.03 | $7.11 | $7.11 | 1,300 |
| 2020-07-02 | $6.87 | $7.07 | $6.87 | $6.94 | $6.94 | 1,600 |
| 2020-07-01 | $6.80 | $7.02 | $6.75 | $7.02 | $7.02 | 3,500 |
| 2020-06-30 | $6.80 | $7.00 | $6.80 | $6.84 | $6.84 | 710 |
| 2020-06-29 | $7.40 | $7.40 | $7.27 | $7.28 | $7.28 | 1,000 |
| 2020-06-26 | $6.96 | $7.40 | $6.66 | $7.40 | $7.40 | 6,443 |
| 2020-06-25 | $6.50 | $7.00 | $6.50 | $6.73 | $6.73 | 10,516 |
| 2020-06-24 | $6.98 | $6.98 | $6.57 | $6.72 | $6.72 | 11,610 |
| 2020-06-23 | $6.85 | $6.99 | $6.83 | $6.99 | $6.99 | 17,993 |
| 2020-06-22 | $6.73 | $6.80 | $6.44 | $6.80 | $6.80 | 7,226 |
| 2020-06-19 | $6.55 | $6.90 | $6.53 | $6.90 | $6.90 | 12,887 |
| 2020-06-18 | $6.47 | $6.67 | $6.22 | $6.43 | $6.43 | 3,473 |
| 2020-06-17 | $6.42 | $6.42 | $6.06 | $6.37 | $6.37 | 10,418 |
| 2020-06-16 | $6.49 | $6.52 | $6.32 | $6.32 | $6.32 | 3,499 |
| 2020-06-15 | $6.45 | $6.70 | $6.45 | $6.50 | $6.50 | 4,727 |
| 2020-06-12 | $6.71 | $6.71 | $6.50 | $6.50 | $6.50 | 2,390 |
| 2020-06-11 | $6.94 | $6.94 | $6.50 | $6.61 | $6.61 | 7,370 |
| 2020-06-10 | $7.00 | $7.13 | $6.89 | $7.13 | $7.13 | 4,663 |
| 2020-06-09 | $7.00 | $7.20 | $7.00 | $7.11 | $7.11 | 3,346 |
| 2020-06-08 | $7.01 | $7.29 | $6.99 | $7.03 | $7.03 | 5,666 |
| 2020-06-05 | $7.25 | $7.25 | $7.18 | $7.25 | $7.25 | 10,989 |
| 2020-06-04 | $7.29 | $7.29 | $6.88 | $7.25 | $7.25 | 5,931 |
| 2020-06-03 | $7.25 | $7.29 | $6.72 | $7.00 | $7.00 | 5,554 |
| 2020-06-02 | $6.26 | $7.00 | $6.26 | $6.77 | $6.77 | 11,738 |
| 2020-06-01 | $6.88 | $7.10 | $6.75 | $6.75 | $6.75 | 8,516 |
| 2020-05-29 | $7.11 | $7.11 | $6.83 | $6.83 | $6.83 | 2,947 |
| 2020-05-28 | $7.47 | $7.50 | $7.19 | $7.27 | $7.27 | 3,700 |
| 2020-05-27 | $7.34 | $7.38 | $6.22 | $6.89 | $6.89 | 3,987 |
| 2020-05-26 | $6.48 | $6.53 | $6.48 | $6.50 | $6.50 | 2,279 |
| 2020-05-22 | $6.65 | $6.65 | $6.13 | $6.50 | $6.50 | 2,394 |
| 2020-05-21 | $6.15 | $6.50 | $6.15 | $6.36 | $6.36 | 6,873 |
| 2020-05-20 | $6.12 | $6.18 | $6.10 | $6.18 | $6.18 | 4,949 |
| 2020-05-19 | $6.11 | $6.18 | $6.02 | $6.08 | $6.08 | 6,235 |
| 2020-05-18 | $5.85 | $6.24 | $5.85 | $6.13 | $6.13 | 11,100 |
| 2020-05-15 | $6.31 | $6.36 | $5.82 | $5.93 | $5.93 | 23,191 |
| 2020-05-14 | $6.94 | $6.94 | $6.43 | $6.48 | $6.48 | 5,421 |
| 2020-05-13 | $6.97 | $6.98 | $6.94 | $6.94 | $6.94 | 6,979 |
| 2020-05-12 | $7.05 | $7.10 | $6.90 | $7.05 | $7.05 | 1,618 |
| 2020-05-11 | $6.50 | $7.46 | $6.50 | $6.99 | $6.99 | 9,798 |
| 2020-05-08 | $6.35 | $6.38 | $6.35 | $6.38 | $6.38 | 621 |
| 2020-05-07 | $6.49 | $6.67 | $6.31 | $6.31 | $6.31 | 20,601 |
| 2020-05-06 | $6.49 | $6.55 | $6.46 | $6.55 | $6.55 | 10,393 |
| 2020-05-05 | $6.93 | $6.93 | $6.50 | $6.50 | $6.50 | 13,427 |
| 2020-05-04 | $6.98 | $6.98 | $6.70 | $6.89 | $6.89 | 2,872 |
| 2020-05-01 | $6.77 | $7.00 | $6.75 | $7.00 | $7.00 | 2,069 |
| 2020-04-30 | $6.89 | $6.93 | $6.82 | $6.90 | $6.90 | 4,128 |
| 2020-04-29 | $7.11 | $7.32 | $6.96 | $6.96 | $6.96 | 1,563 |
| 2020-04-28 | $7.09 | $7.09 | $6.96 | $6.96 | $6.96 | 644 |
| 2020-04-27 | $7.06 | $7.15 | $7.06 | $7.15 | $7.15 | 922 |
| 2020-04-24 | $7.15 | $7.17 | $7.15 | $7.17 | $7.17 | 484 |
| 2020-04-23 | $7.47 | $7.50 | $7.13 | $7.13 | $7.13 | 5,276 |
| 2020-04-22 | $7.23 | $7.30 | $6.82 | $7.25 | $7.25 | 8,959 |
| 2020-04-21 | $7.36 | $7.36 | $7.22 | $7.22 | $7.22 | 1,332 |
| 2020-04-20 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 263 |
| 2020-04-17 | $7.43 | $7.43 | $7.36 | $7.38 | $7.38 | 986 |
| 2020-04-16 | $7.48 | $7.50 | $7.36 | $7.36 | $7.36 | 5,273 |
| 2020-04-15 | $7.06 | $7.42 | $7.06 | $7.20 | $7.20 | 962 |
| 2020-04-14 | $6.82 | $7.44 | $6.82 | $7.43 | $7.43 | 29,410 |
| 2020-04-13 | $6.74 | $6.82 | $6.28 | $6.82 | $6.82 | 6,244 |
| 2020-04-09 | $6.43 | $6.69 | $6.36 | $6.64 | $6.64 | 5,919 |
| 2020-04-08 | $6.43 | $6.51 | $6.43 | $6.49 | $6.49 | 664 |
| 2020-04-07 | $6.50 | $6.51 | $6.40 | $6.51 | $6.51 | 2,090 |
| 2020-04-06 | $6.49 | $6.54 | $6.47 | $6.50 | $6.50 | 22,015 |
| 2020-04-03 | $6.09 | $6.23 | $5.98 | $6.23 | $6.23 | 3,402 |
| 2020-04-02 | $5.95 | $6.50 | $5.95 | $6.35 | $6.35 | 5,249 |
| 2020-04-01 | $5.85 | $6.32 | $5.85 | $6.28 | $6.28 | 3,226 |
| 2020-03-31 | $6.28 | $6.35 | $5.69 | $6.30 | $6.30 | 5,418 |
| 2020-03-30 | $6.10 | $6.51 | $6.10 | $6.51 | $6.51 | 2,769 |
| 2020-03-27 | $6.61 | $6.61 | $6.02 | $6.21 | $6.21 | 5,079 |
| 2020-03-26 | $5.83 | $6.25 | $5.60 | $6.14 | $6.14 | 1,930 |
| 2020-03-25 | $5.72 | $6.25 | $5.72 | $6.25 | $6.25 | 5,390 |
| 2020-03-24 | $5.84 | $6.22 | $5.30 | $5.43 | $5.43 | 10,254 |
| 2020-03-23 | $5.20 | $5.23 | $4.90 | $5.15 | $5.15 | 10,805 |
| 2020-03-20 | $5.44 | $5.70 | $4.75 | $5.63 | $5.63 | 32,467 |
| 2020-03-19 | $5.42 | $5.90 | $5.31 | $5.50 | $5.50 | 24,998 |
| 2020-03-18 | $5.75 | $6.32 | $5.25 | $5.54 | $5.54 | 5,074 |
| 2020-03-17 | $5.81 | $6.19 | $5.67 | $6.15 | $6.15 | 9,311 |
| 2020-03-16 | $5.18 | $6.20 | $5.18 | $6.19 | $6.19 | 2,911 |
| 2020-03-13 | $6.27 | $6.32 | $6.00 | $6.13 | $6.13 | 7,667 |
| 2020-03-12 | $6.12 | $6.44 | $6.00 | $6.38 | $6.38 | 14,143 |
| 2020-03-11 | $6.79 | $6.79 | $6.53 | $6.65 | $6.65 | 13,545 |
| 2020-03-10 | $6.96 | $7.29 | $6.91 | $7.29 | $7.29 | 1,666 |
| 2020-03-09 | $6.95 | $6.95 | $6.91 | $6.91 | $6.91 | 575 |
| 2020-03-06 | $7.21 | $7.54 | $7.08 | $7.12 | $7.12 | 1,857 |
| 2020-03-05 | $7.12 | $7.49 | $7.12 | $7.15 | $7.15 | 9,994 |
| 2020-03-04 | $7.77 | $7.77 | $7.17 | $7.17 | $7.17 | 15,145 |
| 2020-03-03 | $6.91 | $7.44 | $6.91 | $7.11 | $7.11 | 12,359 |
| 2020-03-02 | $7.06 | $7.11 | $6.91 | $6.91 | $6.91 | 10,674 |
| 2020-02-28 | $6.88 | $7.39 | $6.88 | $7.20 | $7.20 | 47,419 |
| 2020-02-27 | $7.35 | $7.70 | $7.30 | $7.40 | $7.40 | 9,650 |
| 2020-02-26 | $7.36 | $7.47 | $7.30 | $7.40 | $7.40 | 8,398 |
| 2020-02-25 | $7.60 | $7.99 | $7.30 | $7.30 | $7.30 | 1,963 |
| 2020-02-24 | $7.26 | $7.38 | $7.22 | $7.30 | $7.30 | 2,159 |
| 2020-02-21 | $7.44 | $7.55 | $7.29 | $7.37 | $7.37 | 14,627 |
| 2020-02-20 | $7.37 | $7.65 | $7.30 | $7.30 | $7.30 | 4,901 |
| 2020-02-19 | $7.40 | $7.52 | $7.30 | $7.45 | $7.45 | 6,326 |
| 2020-02-18 | $7.45 | $7.56 | $7.35 | $7.36 | $7.36 | 3,186 |
| 2020-02-14 | $7.55 | $7.69 | $7.50 | $7.50 | $7.50 | 6,760 |
| 2020-02-13 | $7.45 | $7.90 | $7.45 | $7.66 | $7.66 | 8,383 |
| 2020-02-12 | $7.72 | $7.92 | $7.27 | $7.56 | $7.56 | 22,070 |
| 2020-02-11 | $7.90 | $8.03 | $7.85 | $7.92 | $7.92 | 14,842 |
| 2020-02-10 | $8.11 | $8.38 | $7.91 | $8.15 | $8.15 | 5,268 |
| 2020-02-07 | $8.07 | $8.37 | $8.00 | $8.37 | $8.37 | 4,880 |
| 2020-02-06 | $8.26 | $8.45 | $7.99 | $8.10 | $8.10 | 21,448 |
| 2020-02-05 | $8.65 | $8.66 | $8.53 | $8.53 | $8.53 | 886 |
| 2020-02-04 | $8.05 | $8.60 | $8.00 | $8.60 | $8.60 | 6,383 |
| 2020-02-03 | $8.09 | $8.26 | $7.75 | $8.05 | $8.05 | 8,872 |
| 2020-01-31 | $8.28 | $8.70 | $8.07 | $8.09 | $8.09 | 5,984 |
| 2020-01-30 | $8.30 | $8.36 | $8.30 | $8.36 | $8.36 | 620 |
| 2020-01-29 | $8.71 | $8.71 | $8.15 | $8.35 | $8.35 | 7,307 |
| 2020-01-28 | $8.59 | $8.65 | $8.59 | $8.60 | $8.60 | 911 |
| 2020-01-27 | $8.90 | $8.90 | $8.58 | $8.58 | $8.58 | 1,740 |
| 2020-01-24 | $9.12 | $9.22 | $8.58 | $8.62 | $8.62 | 6,675 |
| 2020-01-23 | $9.29 | $9.60 | $9.23 | $9.23 | $9.23 | 60,371 |
| 2020-01-22 | $9.50 | $9.50 | $9.08 | $9.23 | $9.23 | 11,110 |
| 2020-01-21 | $9.29 | $9.61 | $9.29 | $9.61 | $9.61 | 5,454 |
| 2020-01-17 | $9.32 | $10.18 | $9.25 | $9.25 | $9.25 | 13,104 |
| 2020-01-16 | $8.88 | $9.21 | $8.45 | $9.04 | $9.04 | 15,644 |
| 2020-01-15 | $8.50 | $9.08 | $8.40 | $8.88 | $8.88 | 7,071 |
| 2020-01-14 | $8.12 | $8.46 | $8.12 | $8.40 | $8.40 | 1,109 |
| 2020-01-13 | $8.21 | $8.68 | $8.03 | $8.03 | $8.03 | 955 |
| 2020-01-10 | $8.10 | $8.55 | $8.01 | $8.01 | $8.01 | 11,907 |
| 2020-01-09 | $8.59 | $8.59 | $8.36 | $8.45 | $8.45 | 11,159 |
| 2020-01-08 | $8.01 | $8.70 | $8.01 | $8.17 | $8.17 | 97,469 |
| 2020-01-07 | $8.07 | $8.93 | $8.07 | $8.40 | $8.40 | 26,270 |
| 2020-01-06 | $8.04 | $8.09 | $7.90 | $7.92 | $7.92 | 5,560 |
| 2020-01-03 | $8.05 | $8.17 | $7.83 | $7.83 | $7.83 | 66,289 |
| 2020-01-02 | $7.98 | $8.28 | $7.87 | $7.92 | $7.92 | 26,618 |
| 2019-12-31 | $7.77 | $8.43 | $7.77 | $7.98 | $7.98 | 29,343 |
| 2019-12-30 | $7.84 | $7.91 | $7.63 | $7.70 | $7.70 | 22,667 |
| 2019-12-27 | $7.99 | $8.29 | $7.84 | $7.97 | $7.97 | 26,555 |
| 2019-12-26 | $8.26 | $8.33 | $8.02 | $8.03 | $8.03 | 36,791 |
| 2019-12-24 | $8.24 | $8.35 | $8.20 | $8.34 | $8.34 | 2,863 |
| 2019-12-23 | $8.29 | $8.30 | $8.08 | $8.11 | $8.11 | 9,561 |
| 2019-12-20 | $7.76 | $8.36 | $7.72 | $8.30 | $8.30 | 37,503 |
| 2019-12-19 | $7.75 | $8.13 | $7.75 | $7.98 | $7.98 | 13,504 |
| 2019-12-18 | $7.67 | $8.23 | $7.67 | $8.21 | $8.21 | 13,822 |
| 2019-12-17 | $8.15 | $8.18 | $7.92 | $7.93 | $7.93 | 11,209 |
| 2019-12-16 | $8.10 | $8.25 | $8.00 | $8.05 | $8.05 | 32,941 |
| 2019-12-13 | $8.05 | $8.30 | $8.02 | $8.25 | $8.25 | 21,857 |
| 2019-12-12 | $8.32 | $8.32 | $7.97 | $8.15 | $8.15 | 18,068 |
| 2019-12-11 | $7.68 | $8.11 | $7.55 | $8.00 | $8.00 | 40,726 |
| 2019-12-10 | $7.70 | $7.90 | $7.65 | $7.79 | $7.79 | 23,123 |
| 2019-12-09 | $7.75 | $8.03 | $7.65 | $7.73 | $7.73 | 30,720 |
| 2019-12-06 | $7.83 | $7.93 | $7.60 | $7.69 | $7.69 | 29,167 |
| 2019-12-05 | $7.79 | $8.03 | $7.73 | $7.99 | $7.99 | 6,548 |
| 2019-12-04 | $7.59 | $8.09 | $7.59 | $7.80 | $7.80 | 13,271 |
| 2019-12-03 | $7.80 | $7.97 | $7.58 | $7.61 | $7.61 | 7,176 |
| 2019-12-02 | $7.88 | $7.88 | $7.65 | $7.78 | $7.78 | 5,324 |
| 2019-11-29 | $7.66 | $8.05 | $7.66 | $7.76 | $7.76 | 3,676 |
| 2019-11-27 | $8.09 | $8.09 | $7.75 | $7.75 | $7.75 | 7,392 |
| 2019-11-26 | $7.80 | $7.98 | $7.75 | $7.75 | $7.75 | 25,817 |
| 2019-11-25 | $7.96 | $8.11 | $7.75 | $7.75 | $7.75 | 12,201 |
| 2019-11-22 | $8.04 | $8.13 | $7.78 | $8.05 | $8.05 | 18,154 |
| 2019-11-21 | $8.02 | $8.09 | $7.96 | $7.96 | $7.96 | 20,412 |
| 2019-11-20 | $8.47 | $8.47 | $8.03 | $8.03 | $8.03 | 19,894 |
| 2019-11-19 | $8.15 | $8.48 | $8.15 | $8.17 | $8.17 | 6,687 |
| 2019-11-18 | $8.51 | $8.61 | $8.02 | $8.15 | $8.15 | 15,306 |
| 2019-11-15 | $8.65 | $8.88 | $7.89 | $8.50 | $8.50 | 52,231 |
| 2019-11-14 | $8.96 | $9.01 | $8.94 | $8.94 | $8.94 | 744 |
| 2019-11-13 | $8.93 | $8.93 | $8.83 | $8.93 | $8.93 | 771 |
| 2019-11-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 60 |
| 2019-11-11 | $8.80 | $8.80 | $8.75 | $8.79 | $8.79 | 3,650 |
| 2019-11-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-11-07 | $8.80 | $9.03 | $8.80 | $8.90 | $8.90 | 11,686 |
| 2019-11-06 | $8.90 | $8.90 | $8.69 | $8.71 | $8.71 | 2,709 |
| 2019-11-05 | $8.87 | $8.95 | $8.72 | $8.72 | $8.72 | 638 |
| 2019-11-04 | $9.00 | $9.22 | $8.80 | $8.80 | $8.80 | 2,914 |
| 2019-11-01 | $8.82 | $9.16 | $8.59 | $9.16 | $9.16 | 2,345 |
| 2019-10-31 | $9.13 | $9.22 | $8.81 | $8.89 | $8.89 | 1,977 |
| 2019-10-30 | $9.22 | $9.22 | $8.94 | $8.94 | $8.94 | 2,182 |
| 2019-10-29 | $8.89 | $9.07 | $8.89 | $9.07 | $9.07 | 703 |
| 2019-10-28 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 424 |
| 2019-10-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 235 |
| 2019-10-24 | $9.49 | $9.50 | $9.10 | $9.16 | $9.16 | 4,936 |
| 2019-10-23 | $9.28 | $9.63 | $9.28 | $9.35 | $9.35 | 3,491 |
| 2019-10-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 154 |
| 2019-10-21 | $9.00 | $9.40 | $9.00 | $9.30 | $9.30 | 1,196 |
| 2019-10-18 | $9.05 | $9.21 | $9.05 | $9.08 | $9.08 | 1,853 |
| 2019-10-17 | $8.80 | $9.15 | $8.80 | $9.15 | $9.15 | 322 |
| 2019-10-16 | $9.00 | $9.87 | $8.95 | $9.23 | $9.23 | 23,195 |
| 2019-10-15 | $8.52 | $9.10 | $8.49 | $8.95 | $8.95 | 24,929 |
| 2019-10-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 101 |
| 2019-10-11 | $8.72 | $8.72 | $8.46 | $8.60 | $8.60 | 2,102 |
| 2019-10-10 | $9.23 | $9.35 | $9.22 | $9.35 | $9.35 | 3,431 |
| 2019-10-09 | $8.95 | $9.37 | $8.86 | $9.36 | $9.36 | 9,165 |
| 2019-10-08 | $8.89 | $9.18 | $8.89 | $9.12 | $9.12 | 16,896 |
| 2019-10-07 | $8.55 | $9.32 | $8.50 | $9.00 | $9.00 | 24,272 |
| 2019-10-04 | $8.15 | $8.47 | $8.15 | $8.47 | $8.47 | 13,713 |
| 2019-10-03 | $8.47 | $8.47 | $8.00 | $8.00 | $8.00 | 7,010 |
| 2019-10-02 | $8.49 | $8.49 | $8.32 | $8.43 | $8.43 | 5,882 |
| 2019-10-01 | $8.47 | $8.50 | $8.06 | $8.50 | $8.50 | 11,736 |
| 2019-09-30 | $8.11 | $8.59 | $8.11 | $8.35 | $8.35 | 20,656 |
| 2019-09-27 | $8.03 | $8.38 | $8.03 | $8.20 | $8.20 | 10,815 |
| 2019-09-26 | $8.32 | $8.60 | $8.25 | $8.50 | $8.50 | 17,650 |
| 2019-09-25 | $9.49 | $9.72 | $8.03 | $8.26 | $8.26 | 74,237 |
| 2019-09-24 | $10.25 | $10.38 | $9.80 | $9.85 | $9.85 | 67,258 |
| 2019-09-23 | $10.23 | $11.14 | $10.00 | $10.31 | $10.31 | 63,232 |
| 2019-09-20 | $9.76 | $10.24 | $9.71 | $10.19 | $10.19 | 7,364 |
| 2019-09-19 | $9.70 | $10.25 | $9.70 | $9.90 | $9.90 | 10,539 |
| 2019-09-18 | $9.95 | $10.25 | $9.70 | $9.83 | $9.83 | 8,462 |
| 2019-09-17 | $10.06 | $10.06 | $9.71 | $9.71 | $9.71 | 1,110 |
| 2019-09-16 | $9.91 | $10.25 | $9.85 | $9.94 | $9.94 | 4,639 |
| 2019-09-13 | $9.66 | $10.00 | $9.66 | $9.95 | $9.95 | 7,500 |
| 2019-09-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-11 | $9.71 | $10.15 | $9.71 | $10.15 | $10.15 | 1,080 |
| 2019-09-10 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 1,549 |
| 2019-09-09 | $9.94 | $10.08 | $9.65 | $9.98 | $9.98 | 3,006 |
| 2019-09-06 | $10.10 | $10.10 | $9.79 | $9.82 | $9.82 | 4,043 |
| 2019-09-05 | $9.87 | $10.11 | $9.87 | $10.08 | $10.08 | 4,265 |
| 2019-09-04 | $9.63 | $9.82 | $9.57 | $9.76 | $9.76 | 6,337 |
| 2019-09-03 | $9.31 | $9.81 | $9.22 | $9.63 | $9.63 | 2,223 |
| 2019-08-30 | $9.92 | $9.92 | $9.70 | $9.70 | $9.70 | 638 |
| 2019-08-29 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 1,147 |
| 2019-08-28 | $9.70 | $10.07 | $9.70 | $9.75 | $9.75 | 1,696 |
| 2019-08-27 | $9.59 | $9.85 | $9.59 | $9.75 | $9.75 | 12,033 |
| 2019-08-26 | $9.94 | $9.94 | $9.81 | $9.81 | $9.81 | 710 |
| 2019-08-23 | $9.94 | $10.04 | $9.75 | $9.94 | $9.94 | 3,380 |
| 2019-08-22 | $10.08 | $10.08 | $9.76 | $9.95 | $9.95 | 782 |
| 2019-08-21 | $10.11 | $10.25 | $10.11 | $10.17 | $10.17 | 6,870 |
| 2019-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 131 |
| 2019-08-19 | $10.11 | $10.22 | $9.81 | $10.00 | $10.00 | 8,490 |
| 2019-08-16 | $10.16 | $10.16 | $10.03 | $10.03 | $10.03 | 733 |
| 2019-08-15 | $10.05 | $10.30 | $10.00 | $10.13 | $10.13 | 17,365 |
| 2019-08-14 | $10.00 | $10.24 | $10.00 | $10.03 | $10.03 | 6,698 |
| 2019-08-13 | $10.38 | $10.38 | $10.02 | $10.10 | $10.10 | 19,233 |
| 2019-08-12 | $10.29 | $10.37 | $10.06 | $10.09 | $10.09 | 3,365 |
| 2019-08-09 | $10.23 | $10.45 | $10.01 | $10.39 | $10.39 | 4,061 |
| 2019-08-08 | $10.23 | $10.30 | $10.15 | $10.15 | $10.15 | 6,950 |
| 2019-08-07 | $10.15 | $10.30 | $10.02 | $10.30 | $10.30 | 1,220 |
| 2019-08-06 | $10.11 | $10.35 | $10.05 | $10.12 | $10.12 | 8,035 |
| 2019-08-05 | $10.13 | $10.13 | $10.05 | $10.09 | $10.09 | 9,014 |
| 2019-08-02 | $10.13 | $10.25 | $10.13 | $10.15 | $10.15 | 3,567 |
| 2019-08-01 | $10.23 | $10.23 | $10.14 | $10.20 | $10.20 | 6,618 |
| 2019-07-31 | $10.28 | $10.52 | $10.09 | $10.09 | $10.09 | 4,057 |
| 2019-07-30 | $10.29 | $10.52 | $10.04 | $10.48 | $10.48 | 3,954 |
| 2019-07-29 | $10.26 | $10.52 | $10.20 | $10.20 | $10.20 | 7,132 |
| 2019-07-26 | $10.58 | $10.75 | $10.00 | $10.35 | $10.35 | 14,114 |
| 2019-07-25 | $10.58 | $10.73 | $10.48 | $10.48 | $10.48 | 4,352 |
| 2019-07-24 | $10.69 | $10.69 | $10.53 | $10.67 | $10.67 | 1,409 |
| 2019-07-23 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 2,542 |
| 2019-07-22 | $10.51 | $10.88 | $10.50 | $10.58 | $10.58 | 6,677 |
| 2019-07-19 | $10.60 | $10.63 | $10.51 | $10.51 | $10.51 | 13,209 |
| 2019-07-18 | $10.56 | $10.89 | $10.52 | $10.75 | $10.75 | 6,617 |
| 2019-07-17 | $10.56 | $10.73 | $10.55 | $10.73 | $10.73 | 3,282 |
| 2019-07-16 | $10.97 | $10.98 | $10.80 | $10.94 | $10.94 | 7,687 |
| 2019-07-15 | $11.13 | $11.25 | $11.00 | $11.00 | $11.00 | 8,543 |
| 2019-07-12 | $11.63 | $11.83 | $11.15 | $11.17 | $11.17 | 2,538 |
| 2019-07-11 | $11.81 | $11.81 | $11.40 | $11.40 | $11.40 | 2,998 |
| 2019-07-10 | $11.05 | $11.72 | $11.05 | $11.72 | $11.72 | 8,298 |
| 2019-07-09 | $11.36 | $11.36 | $11.06 | $11.06 | $11.06 | 329 |
| 2019-07-08 | $11.45 | $11.45 | $11.08 | $11.42 | $11.42 | 18,948 |
| 2019-07-05 | $11.75 | $11.80 | $11.60 | $11.75 | $11.75 | 2,213 |
| 2019-07-03 | $11.94 | $12.30 | $11.70 | $12.30 | $12.30 | 1,705 |
| 2019-07-02 | $11.70 | $12.31 | $11.59 | $11.94 | $11.94 | 5,450 |
| 2019-07-01 | $11.54 | $12.03 | $11.50 | $11.76 | $11.76 | 8,659 |
| 2019-06-28 | $11.59 | $11.72 | $11.54 | $11.66 | $11.66 | 12,785 |
| 2019-06-27 | $11.60 | $11.67 | $11.55 | $11.55 | $11.55 | 9,429 |
| 2019-06-26 | $11.60 | $11.60 | $11.45 | $11.60 | $11.60 | 7,640 |
| 2019-06-25 | $11.37 | $11.60 | $11.36 | $11.60 | $11.60 | 2,244 |
| 2019-06-24 | $11.54 | $11.72 | $11.37 | $11.70 | $11.70 | 5,767 |
| 2019-06-21 | $11.63 | $11.78 | $11.47 | $11.78 | $11.78 | 1,478 |
| 2019-06-20 | $12.10 | $12.44 | $11.72 | $11.82 | $11.82 | 1,979 |
| 2019-06-19 | $11.66 | $12.25 | $11.66 | $12.25 | $12.25 | 434 |
| 2019-06-18 | $12.15 | $12.19 | $11.91 | $12.19 | $12.19 | 4,208 |
| 2019-06-17 | $12.79 | $12.79 | $12.16 | $12.16 | $12.16 | 2,812 |
| 2019-06-14 | $12.27 | $12.53 | $12.17 | $12.17 | $12.17 | 7,751 |
| 2019-06-13 | $12.93 | $12.93 | $12.32 | $12.32 | $12.32 | 2,414 |
| 2019-06-12 | $12.65 | $12.85 | $12.54 | $12.82 | $12.82 | 1,317 |
| 2019-06-11 | $12.20 | $12.94 | $12.20 | $12.50 | $12.50 | 13,799 |
| 2019-06-10 | $11.92 | $12.20 | $11.76 | $12.18 | $12.18 | 9,029 |
| 2019-06-07 | $11.80 | $12.20 | $11.68 | $12.13 | $12.13 | 2,570 |
| 2019-06-06 | $12.07 | $12.07 | $11.16 | $11.80 | $11.80 | 6,306 |
| 2019-06-05 | $12.48 | $12.48 | $11.90 | $12.07 | $12.07 | 7,497 |
| 2019-06-04 | $12.52 | $12.57 | $12.44 | $12.44 | $12.44 | 2,444 |
| 2019-06-03 | $12.31 | $12.57 | $11.80 | $12.57 | $12.57 | 10,888 |
| 2019-05-31 | $11.83 | $12.61 | $11.83 | $12.24 | $12.24 | 852 |
| 2019-05-30 | $11.19 | $12.12 | $11.19 | $12.10 | $12.10 | 4,526 |
| 2019-05-29 | $12.35 | $12.35 | $11.97 | $11.97 | $11.97 | 5,687 |
| 2019-05-28 | $12.81 | $12.86 | $12.50 | $12.51 | $12.51 | 6,715 |
| 2019-05-24 | $12.75 | $13.04 | $12.75 | $12.90 | $12.90 | 3,558 |
| 2019-05-23 | $12.85 | $12.90 | $12.64 | $12.73 | $12.73 | 5,092 |
| 2019-05-22 | $12.81 | $13.05 | $12.79 | $12.79 | $12.79 | 1,828 |
| 2019-05-21 | $12.66 | $13.00 | $12.58 | $13.00 | $13.00 | 5,996 |
| 2019-05-20 | $12.76 | $12.84 | $12.50 | $12.71 | $12.71 | 5,912 |
| 2019-05-17 | $13.05 | $13.05 | $12.86 | $12.86 | $12.86 | 505 |
| 2019-05-16 | $13.04 | $13.04 | $12.81 | $12.85 | $12.85 | 4,064 |
| 2019-05-15 | $12.70 | $13.04 | $12.70 | $13.04 | $13.04 | 2,637 |
| 2019-05-14 | $12.53 | $13.16 | $12.51 | $12.70 | $12.70 | 11,285 |
| 2019-05-13 | $12.45 | $12.58 | $12.22 | $12.50 | $12.50 | 6,427 |
| 2019-05-10 | $12.98 | $12.98 | $12.20 | $12.47 | $12.47 | 19,868 |
| 2019-05-09 | $13.70 | $13.73 | $13.45 | $13.67 | $13.67 | 4,718 |
| 2019-05-08 | $13.86 | $14.02 | $13.85 | $13.85 | $13.85 | 4,948 |
| 2019-05-07 | $13.72 | $14.25 | $13.55 | $13.98 | $13.98 | 22,656 |
| 2019-05-06 | $13.42 | $13.79 | $13.08 | $13.68 | $13.68 | 12,526 |
| 2019-05-03 | $13.10 | $13.40 | $13.01 | $13.40 | $13.40 | 13,160 |
| 2019-05-02 | $13.08 | $13.24 | $13.03 | $13.16 | $13.16 | 10,462 |
| 2019-05-01 | $13.29 | $13.30 | $13.02 | $13.30 | $13.30 | 2,537 |
| 2019-04-30 | $13.24 | $13.38 | $13.01 | $13.01 | $13.01 | 8,934 |
| 2019-04-29 | $13.43 | $13.43 | $13.08 | $13.31 | $13.31 | 10,881 |
| 2019-04-26 | $13.50 | $13.64 | $13.30 | $13.44 | $13.44 | 14,525 |
| 2019-04-25 | $12.95 | $13.40 | $12.94 | $13.37 | $13.37 | 9,934 |
| 2019-04-24 | $13.01 | $13.07 | $12.87 | $12.87 | $12.87 | 3,519 |
| 2019-04-23 | $12.65 | $12.74 | $12.31 | $12.74 | $12.74 | 10,623 |
| 2019-04-22 | $13.08 | $13.19 | $12.57 | $12.74 | $12.74 | 5,805 |
| 2019-04-18 | $12.88 | $13.21 | $12.86 | $13.08 | $13.08 | 3,325 |
| 2019-04-17 | $12.86 | $13.06 | $12.86 | $12.90 | $12.90 | 8,968 |
| 2019-04-16 | $12.37 | $13.13 | $12.37 | $12.80 | $12.80 | 11,167 |
| 2019-04-15 | $12.00 | $12.40 | $12.00 | $12.20 | $12.20 | 4,358 |
| 2019-04-12 | $12.46 | $12.46 | $11.87 | $12.15 | $12.15 | 3,765 |
| 2019-04-11 | $11.82 | $12.41 | $11.73 | $11.80 | $11.80 | 8,479 |
| 2019-04-10 | $11.93 | $12.20 | $11.93 | $11.97 | $11.97 | 4,181 |
| 2019-04-09 | $12.50 | $12.50 | $11.94 | $11.94 | $11.94 | 14,672 |
| 2019-04-08 | $12.97 | $12.97 | $12.56 | $12.58 | $12.58 | 3,895 |
| 2019-04-05 | $12.89 | $13.42 | $12.89 | $12.97 | $12.97 | 20,006 |
| 2019-04-04 | $12.27 | $12.88 | $12.07 | $12.79 | $12.79 | 24,502 |
| 2019-04-03 | $11.84 | $12.62 | $11.77 | $12.41 | $12.41 | 55,182 |
| 2019-04-02 | $11.80 | $11.83 | $11.62 | $11.80 | $11.80 | 3,071 |
| 2019-04-01 | $11.60 | $11.80 | $11.60 | $11.80 | $11.80 | 19,030 |
| 2019-03-29 | $11.72 | $11.72 | $11.50 | $11.50 | $11.50 | 3,483 |
| 2019-03-28 | $11.66 | $11.70 | $11.37 | $11.60 | $11.60 | 1,148 |
| 2019-03-27 | $11.19 | $11.77 | $11.19 | $11.66 | $11.66 | 18,594 |
| 2019-03-26 | $11.07 | $11.14 | $10.90 | $11.08 | $11.08 | 9,238 |
| 2019-03-25 | $10.96 | $10.96 | $10.59 | $10.77 | $10.77 | 11,131 |
| 2019-03-22 | $11.58 | $11.58 | $10.91 | $10.96 | $10.96 | 7,088 |
| 2019-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 203 |
| 2019-03-20 | $11.16 | $11.28 | $11.10 | $11.10 | $11.10 | 6,876 |
| 2019-03-19 | $11.25 | $11.47 | $11.15 | $11.15 | $11.15 | 13,844 |
| 2019-03-18 | $11.65 | $11.67 | $11.34 | $11.34 | $11.34 | 2,266 |
| 2019-03-15 | $11.36 | $11.73 | $11.20 | $11.73 | $11.73 | 21,972 |
| 2019-03-14 | $11.48 | $11.52 | $11.25 | $11.25 | $11.25 | 5,800 |
| 2019-03-13 | $11.65 | $11.71 | $11.45 | $11.52 | $11.52 | 8,560 |
| 2019-03-12 | $11.70 | $11.84 | $11.70 | $11.70 | $11.70 | 2,645 |
| 2019-03-11 | $11.87 | $11.87 | $11.68 | $11.75 | $11.75 | 5,513 |
| 2019-03-08 | $11.60 | $11.77 | $11.57 | $11.74 | $11.74 | 9,112 |
| 2019-03-07 | $11.73 | $11.88 | $11.58 | $11.58 | $11.58 | 10,751 |
| 2019-03-06 | $11.77 | $11.84 | $11.63 | $11.63 | $11.63 | 2,764 |
| 2019-03-05 | $11.50 | $11.79 | $11.50 | $11.69 | $11.69 | 2,337 |
| 2019-03-04 | $11.61 | $11.65 | $11.27 | $11.46 | $11.46 | 10,503 |
| 2019-03-01 | $11.74 | $11.74 | $11.55 | $11.70 | $11.70 | 9,445 |
| 2019-02-28 | $11.87 | $11.87 | $11.61 | $11.71 | $11.71 | 3,788 |
| 2019-02-27 | $11.65 | $11.84 | $11.65 | $11.70 | $11.70 | 5,432 |
| 2019-02-26 | $11.24 | $11.78 | $11.24 | $11.61 | $11.61 | 18,001 |
| 2019-02-25 | $11.16 | $11.37 | $11.16 | $11.30 | $11.30 | 5,846 |
| 2019-02-22 | $11.21 | $11.40 | $11.12 | $11.40 | $11.40 | 15,785 |
| 2019-02-21 | $11.01 | $11.22 | $11.00 | $11.22 | $11.22 | 1,244 |
| 2019-02-20 | $11.16 | $11.30 | $11.06 | $11.06 | $11.06 | 5,860 |
| 2019-02-19 | $10.78 | $11.20 | $10.70 | $11.11 | $11.11 | 14,888 |
| 2019-02-15 | $10.75 | $11.15 | $10.53 | $10.63 | $10.63 | 12,053 |
| 2019-02-14 | $10.55 | $10.77 | $10.53 | $10.61 | $10.61 | 7,319 |
| 2019-02-13 | $11.20 | $11.20 | $10.05 | $10.53 | $10.53 | 46,816 |
| 2019-02-12 | $11.52 | $11.60 | $11.25 | $11.25 | $11.25 | 10,387 |
| 2019-02-11 | $11.65 | $11.70 | $11.05 | $11.52 | $11.52 | 8,324 |
| 2019-02-08 | $11.72 | $11.81 | $11.65 | $11.65 | $11.65 | 11,444 |
| 2019-02-07 | $11.78 | $11.80 | $11.55 | $11.59 | $11.59 | 9,246 |
| 2019-02-06 | $11.63 | $11.85 | $11.63 | $11.78 | $11.78 | 10,602 |
| 2019-02-05 | $11.50 | $11.60 | $11.50 | $11.55 | $11.55 | 11,020 |
| 2019-02-04 | $11.33 | $11.50 | $11.30 | $11.48 | $11.48 | 6,313 |
| 2019-02-01 | $11.20 | $11.35 | $11.19 | $11.28 | $11.28 | 14,371 |
| 2019-01-31 | $11.05 | $11.21 | $11.05 | $11.20 | $11.20 | 8,051 |
| 2019-01-30 | $11.03 | $11.12 | $11.03 | $11.05 | $11.05 | 6,662 |
| 2019-01-29 | $11.10 | $11.17 | $11.01 | $11.04 | $11.04 | 10,480 |
| 2019-01-28 | $11.00 | $11.09 | $11.00 | $11.05 | $11.05 | 8,294 |
| 2019-01-25 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 7,810 |
| 2019-01-24 | $11.18 | $11.23 | $11.01 | $11.05 | $11.05 | 11,748 |
| 2019-01-23 | $11.05 | $11.18 | $11.05 | $11.18 | $11.18 | 15,004 |
| 2019-01-22 | $11.05 | $11.11 | $10.98 | $11.05 | $11.05 | 13,047 |
| 2019-01-18 | $10.96 | $10.96 | $10.90 | $10.96 | $10.96 | 3,615 |
| 2019-01-17 | $10.97 | $10.98 | $10.93 | $10.95 | $10.95 | 3,605 |
| 2019-01-16 | $11.04 | $11.05 | $10.88 | $10.92 | $10.92 | 4,564 |
| 2019-01-15 | $10.93 | $10.93 | $10.88 | $10.88 | $10.88 | 1,589 |
| 2019-01-14 | $10.95 | $11.05 | $10.80 | $10.80 | $10.80 | 8,588 |
| 2019-01-11 | $11.00 | $11.06 | $10.95 | $11.06 | $11.06 | 3,972 |
| 2019-01-10 | $10.80 | $11.17 | $10.80 | $10.98 | $10.98 | 11,979 |
| 2019-01-09 | $10.52 | $10.86 | $10.50 | $10.77 | $10.77 | 12,311 |
| 2019-01-08 | $10.30 | $10.52 | $10.25 | $10.42 | $10.42 | 12,246 |
| 2019-01-07 | $10.14 | $10.40 | $10.14 | $10.29 | $10.29 | 8,214 |
| 2019-01-04 | $10.00 | $10.21 | $9.99 | $10.05 | $10.05 | 5,206 |
| 2019-01-03 | $9.84 | $9.95 | $9.54 | $9.94 | $9.94 | 4,374 |
| 2019-01-02 | $9.51 | $9.92 | $9.46 | $9.84 | $9.84 | 4,487 |
| 2018-12-31 | $9.45 | $9.97 | $9.40 | $9.83 | $9.83 | 16,399 |
| 2018-12-28 | $9.57 | $9.58 | $9.50 | $9.55 | $9.55 | 5,766 |
| 2018-12-27 | $9.32 | $9.45 | $9.27 | $9.35 | $9.35 | 19,451 |
| 2018-12-26 | $9.50 | $9.81 | $9.50 | $9.60 | $9.60 | 17,639 |
| 2018-12-24 | $9.47 | $9.65 | $9.47 | $9.50 | $9.50 | 1,866 |
| 2018-12-21 | $9.62 | $9.82 | $9.62 | $9.82 | $9.82 | 6,967 |
| 2018-12-20 | $9.40 | $9.72 | $9.40 | $9.62 | $9.62 | 8,464 |
| 2018-12-19 | $9.69 | $9.92 | $9.65 | $9.65 | $9.65 | 7,927 |
| 2018-12-18 | $9.80 | $9.80 | $9.39 | $9.61 | $9.61 | 7,054 |
| 2018-12-17 | $9.78 | $9.87 | $9.63 | $9.80 | $9.80 | 8,790 |
| 2018-12-14 | $9.70 | $9.87 | $9.70 | $9.86 | $9.86 | 2,192 |
| 2018-12-13 | $9.86 | $9.86 | $9.74 | $9.74 | $9.74 | 4,989 |
| 2018-12-12 | $10.30 | $10.30 | $9.86 | $9.88 | $9.88 | 22,342 |
| 2018-12-11 | $10.34 | $10.34 | $10.25 | $10.29 | $10.29 | 5,969 |
| 2018-12-10 | $10.24 | $10.40 | $10.05 | $10.32 | $10.32 | 11,438 |
| 2018-12-07 | $9.87 | $10.18 | $9.85 | $10.18 | $10.18 | 23,132 |
| 2018-12-06 | $9.99 | $10.24 | $9.91 | $10.09 | $10.09 | 5,413 |
| 2018-12-04 | $10.14 | $10.19 | $9.71 | $10.06 | $10.06 | 8,027 |
| 2018-12-03 | $10.12 | $10.19 | $10.06 | $10.10 | $10.10 | 5,606 |
| 2018-11-30 | $10.00 | $10.09 | $9.98 | $10.04 | $10.04 | 10,293 |
| 2018-11-29 | $9.94 | $9.98 | $9.90 | $9.97 | $9.97 | 8,184 |
| 2018-11-28 | $9.79 | $9.95 | $9.77 | $9.93 | $9.93 | 12,772 |
| 2018-11-27 | $9.64 | $9.84 | $9.62 | $9.76 | $9.76 | 15,780 |
| 2018-11-26 | $9.79 | $9.79 | $9.55 | $9.58 | $9.58 | 13,995 |
| 2018-11-23 | $9.69 | $9.69 | $9.54 | $9.69 | $9.69 | 1,709 |
| 2018-11-21 | $9.40 | $9.59 | $9.40 | $9.59 | $9.59 | 7,949 |
| 2018-11-20 | $9.60 | $9.60 | $9.25 | $9.30 | $9.30 | 15,375 |
| 2018-11-19 | $9.25 | $9.84 | $9.25 | $9.71 | $9.71 | 6,466 |
| 2018-11-16 | $9.02 | $9.26 | $9.02 | $9.18 | $9.18 | 6,246 |
| 2018-11-15 | $9.10 | $9.43 | $8.73 | $9.15 | $9.15 | 36,659 |
| 2018-11-14 | $10.07 | $10.20 | $9.15 | $9.15 | $9.15 | 56,216 |
| 2018-11-13 | $9.29 | $9.54 | $9.18 | $9.30 | $9.30 | 20,576 |
| 2018-11-12 | $9.25 | $9.68 | $9.17 | $9.29 | $9.29 | 20,102 |
| 2018-11-09 | $9.45 | $10.02 | $9.26 | $9.45 | $9.45 | 7,927 |
| 2018-11-08 | $9.54 | $9.64 | $9.45 | $9.45 | $9.45 | 7,573 |
| 2018-11-07 | $9.40 | $9.56 | $9.40 | $9.55 | $9.55 | 5,166 |
| 2018-11-06 | $9.43 | $9.50 | $9.39 | $9.50 | $9.50 | 9,659 |
| 2018-11-05 | $9.37 | $9.56 | $9.33 | $9.43 | $9.43 | 18,295 |
| 2018-11-02 | $9.44 | $9.44 | $9.31 | $9.37 | $9.37 | 9,211 |
| 2018-11-01 | $9.40 | $9.45 | $9.30 | $9.45 | $9.45 | 3,094 |
| 2018-10-31 | $9.51 | $9.51 | $9.37 | $9.37 | $9.37 | 613 |
| 2018-10-30 | $9.45 | $9.49 | $9.45 | $9.45 | $9.45 | 2,687 |
| 2018-10-29 | $9.56 | $9.56 | $9.30 | $9.40 | $9.40 | 5,741 |
| 2018-10-26 | $9.47 | $9.57 | $9.47 | $9.57 | $9.57 | 451 |
| 2018-10-25 | $9.44 | $9.60 | $9.44 | $9.55 | $9.55 | 10,872 |
| 2018-10-24 | $9.42 | $9.53 | $9.42 | $9.51 | $9.51 | 9,399 |
| 2018-10-23 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 442 |
| 2018-10-22 | $9.36 | $9.57 | $9.36 | $9.50 | $9.50 | 2,561 |
| 2018-10-19 | $9.60 | $9.91 | $9.32 | $9.38 | $9.38 | 5,753 |
| 2018-10-18 | $9.75 | $9.75 | $9.49 | $9.61 | $9.61 | 8,134 |
| 2018-10-17 | $9.50 | $9.96 | $9.47 | $9.50 | $9.50 | 5,055 |
| 2018-10-16 | $9.56 | $9.91 | $9.15 | $9.56 | $9.56 | 11,061 |
| 2018-10-15 | $9.27 | $9.57 | $9.20 | $9.57 | $9.57 | 41,656 |
| 2018-10-12 | $9.41 | $9.45 | $9.27 | $9.33 | $9.33 | 18,878 |
| 2018-10-11 | $9.37 | $9.43 | $9.31 | $9.41 | $9.41 | 9,635 |
| 2018-10-10 | $9.40 | $9.50 | $9.30 | $9.30 | $9.30 | 14,427 |
| 2018-10-09 | $9.51 | $9.91 | $9.20 | $9.21 | $9.21 | 44,942 |
| 2018-10-08 | $9.55 | $9.77 | $9.40 | $9.45 | $9.45 | 10,525 |
| 2018-10-05 | $9.66 | $9.73 | $9.55 | $9.56 | $9.56 | 14,734 |
| 2018-10-04 | $9.70 | $9.83 | $9.65 | $9.69 | $9.69 | 4,829 |
| 2018-10-03 | $9.81 | $9.90 | $9.66 | $9.70 | $9.70 | 21,057 |
| 2018-10-02 | $9.68 | $9.84 | $9.68 | $9.78 | $9.78 | 7,536 |
| 2018-10-01 | $9.75 | $10.11 | $9.73 | $9.73 | $9.73 | 14,650 |
| 2018-09-28 | $9.88 | $9.88 | $9.70 | $9.80 | $9.80 | 9,337 |
| 2018-09-27 | $9.95 | $9.95 | $9.75 | $9.84 | $9.84 | 29,155 |
| 2018-09-26 | $9.95 | $9.97 | $9.74 | $9.90 | $9.90 | 20,349 |
| 2018-09-25 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 30,187 |
| 2018-09-24 | $10.20 | $10.25 | $10.00 | $10.15 | $10.15 | 27,955 |
| 2018-09-21 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 43,448 |
| 2018-09-20 | $10.15 | $10.57 | $9.85 | $9.98 | $9.98 | 74,500 |
| 2018-09-19 | $9.55 | $9.65 | $9.55 | $9.65 | $9.65 | 3,629 |
| 2018-09-18 | $9.35 | $9.65 | $9.35 | $9.60 | $9.60 | 4,239 |
| 2018-09-17 | $9.35 | $9.74 | $9.35 | $9.65 | $9.65 | 19,891 |
| 2018-09-14 | $9.55 | $9.67 | $9.55 | $9.55 | $9.55 | 3,277 |
| 2018-09-13 | $9.84 | $9.85 | $9.45 | $9.55 | $9.55 | 4,953 |
| 2018-09-12 | $9.45 | $9.70 | $9.45 | $9.70 | $9.70 | 3,637 |
| 2018-09-11 | $9.65 | $9.73 | $9.35 | $9.55 | $9.55 | 8,534 |
| 2018-09-10 | $9.85 | $9.85 | $9.65 | $9.70 | $9.70 | 3,166 |
| 2018-09-07 | $9.80 | $9.85 | $9.70 | $9.85 | $9.85 | 7,766 |
| 2018-09-06 | $9.80 | $9.80 | $9.50 | $9.80 | $9.80 | 6,701 |
| 2018-09-05 | $9.55 | $9.80 | $9.53 | $9.80 | $9.80 | 23,662 |
| 2018-09-04 | $9.55 | $9.65 | $9.55 | $9.65 | $9.65 | 6,138 |
| 2018-08-31 | $9.70 | $9.70 | $9.55 | $9.55 | $9.55 | 7,670 |
| 2018-08-30 | $9.60 | $9.70 | $9.60 | $9.60 | $9.60 | 14,712 |
| 2018-08-29 | $9.85 | $9.85 | $9.60 | $9.68 | $9.68 | 8,996 |
| 2018-08-28 | $9.80 | $9.90 | $9.61 | $9.90 | $9.90 | 12,271 |
| 2018-08-27 | $9.75 | $9.95 | $9.60 | $9.65 | $9.65 | 37,026 |
| 2018-08-24 | $10.00 | $10.00 | $9.70 | $9.85 | $9.85 | 3,642 |
| 2018-08-23 | $9.80 | $9.88 | $9.65 | $9.80 | $9.80 | 1,903 |
| 2018-08-22 | $9.67 | $10.00 | $9.65 | $9.70 | $9.70 | 4,798 |
| 2018-08-21 | $9.90 | $9.90 | $9.65 | $9.70 | $9.70 | 4,981 |
| 2018-08-20 | $9.85 | $9.85 | $9.70 | $9.75 | $9.75 | 12,936 |
| 2018-08-17 | $9.92 | $10.00 | $9.80 | $9.80 | $9.80 | 3,480 |
| 2018-08-16 | $9.90 | $9.97 | $9.80 | $9.90 | $9.90 | 12,409 |
| 2018-08-15 | $9.80 | $9.90 | $9.80 | $9.85 | $9.85 | 2,700 |
| 2018-08-14 | $9.85 | $9.90 | $9.80 | $9.80 | $9.80 | 1,133 |
| 2018-08-13 | $9.80 | $9.86 | $9.80 | $9.85 | $9.85 | 3,103 |
| 2018-08-10 | $9.75 | $9.90 | $9.75 | $9.90 | $9.90 | 7,319 |
| 2018-08-09 | $10.15 | $10.15 | $9.55 | $9.78 | $9.78 | 20,075 |
| 2018-08-08 | $10.10 | $10.15 | $9.87 | $9.95 | $9.95 | 16,597 |
| 2018-08-07 | $10.10 | $10.20 | $10.10 | $10.10 | $10.10 | 20,009 |
| 2018-08-06 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 4,541 |
| 2018-08-03 | $10.11 | $10.20 | $10.10 | $10.10 | $10.10 | 1,605 |
| 2018-08-02 | $10.14 | $10.15 | $10.10 | $10.10 | $10.10 | 2,753 |
| 2018-08-01 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 272 |
| 2018-07-31 | $10.12 | $10.25 | $10.12 | $10.15 | $10.15 | 3,039 |
| 2018-07-30 | $10.16 | $10.25 | $10.15 | $10.15 | $10.15 | 3,580 |
| 2018-07-27 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 6,452 |
| 2018-07-26 | $10.10 | $10.20 | $10.10 | $10.17 | $10.17 | 828 |
| 2018-07-25 | $10.10 | $10.25 | $10.10 | $10.15 | $10.15 | 2,147 |
| 2018-07-24 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 5,478 |
| 2018-07-23 | $10.25 | $10.40 | $10.16 | $10.20 | $10.20 | 7,480 |
| 2018-07-20 | $10.15 | $10.45 | $10.15 | $10.26 | $10.26 | 945 |
| 2018-07-19 | $10.11 | $10.20 | $10.11 | $10.15 | $10.15 | 1,966 |
| 2018-07-18 | $10.17 | $10.20 | $10.14 | $10.14 | $10.14 | 1,584 |
| 2018-07-17 | $10.14 | $10.18 | $10.10 | $10.18 | $10.18 | 2,055 |
| 2018-07-16 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 1,678 |
| 2018-07-13 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 4,327 |
| 2018-07-12 | $10.18 | $10.20 | $10.15 | $10.15 | $10.15 | 1,975 |
| 2018-07-11 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 14,123 |
| 2018-07-10 | $10.10 | $10.20 | $10.10 | $10.10 | $10.10 | 1,213 |
| 2018-07-09 | $10.19 | $10.20 | $10.15 | $10.18 | $10.18 | 1,637 |
| 2018-07-06 | $10.15 | $10.20 | $10.10 | $10.15 | $10.15 | 4,107 |
| 2018-07-05 | $10.10 | $10.20 | $10.10 | $10.10 | $10.10 | 2,318 |
| 2018-07-03 | $10.15 | $10.15 | $10.05 | $10.15 | $10.15 | 978 |
| 2018-07-02 | $10.10 | $10.35 | $10.05 | $10.05 | $10.05 | 7,481 |
| 2018-06-29 | $10.10 | $10.15 | $10.05 | $10.15 | $10.15 | 1,679 |
| 2018-06-28 | $10.15 | $10.28 | $10.10 | $10.10 | $10.10 | 5,309 |
| 2018-06-27 | $10.24 | $10.30 | $10.19 | $10.25 | $10.25 | 5,676 |
| 2018-06-26 | $10.44 | $10.50 | $10.15 | $10.16 | $10.16 | 4,030 |
| 2018-06-25 | $10.38 | $10.38 | $10.14 | $10.20 | $10.20 | 9,324 |
| 2018-06-22 | $10.52 | $10.56 | $10.36 | $10.55 | $10.55 | 7,244 |
| 2018-06-21 | $10.40 | $10.60 | $10.38 | $10.48 | $10.48 | 3,512 |
| 2018-06-20 | $10.35 | $10.70 | $10.35 | $10.60 | $10.60 | 1,097 |
| 2018-06-19 | $10.85 | $10.85 | $10.70 | $10.70 | $10.70 | 3,914 |
| 2018-06-18 | $10.45 | $10.90 | $10.45 | $10.75 | $10.75 | 5,903 |
| 2018-06-15 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 6,470 |
| 2018-06-14 | $10.35 | $10.50 | $10.30 | $10.45 | $10.45 | 6,748 |
| 2018-06-13 | $10.70 | $10.76 | $10.40 | $10.40 | $10.40 | 10,391 |
| 2018-06-12 | $10.70 | $10.80 | $10.55 | $10.70 | $10.70 | 4,543 |
| 2018-06-11 | $10.75 | $10.78 | $10.60 | $10.64 | $10.64 | 7,634 |
| 2018-06-08 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 9,884 |
| 2018-06-07 | $11.15 | $11.20 | $10.95 | $10.98 | $10.98 | 4,004 |
| 2018-06-06 | $11.05 | $11.20 | $11.00 | $11.10 | $11.10 | 6,143 |
| 2018-06-05 | $10.95 | $11.20 | $10.95 | $11.11 | $11.11 | 4,249 |
| 2018-06-04 | $11.15 | $11.20 | $11.05 | $11.05 | $11.05 | 4,746 |
| 2018-06-01 | $10.90 | $11.20 | $10.90 | $11.20 | $11.20 | 11,071 |
| 2018-05-31 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 4,621 |
| 2018-05-30 | $10.87 | $10.95 | $10.85 | $10.85 | $10.85 | 4,974 |
| 2018-05-29 | $10.85 | $10.88 | $10.75 | $10.85 | $10.85 | 7,477 |
| 2018-05-25 | $10.76 | $10.90 | $10.76 | $10.85 | $10.85 | 9,153 |
| 2018-05-24 | $10.50 | $10.90 | $10.50 | $10.85 | $10.85 | 25,422 |
| 2018-05-23 | $10.50 | $10.60 | $10.25 | $10.60 | $10.60 | 33,547 |
| 2018-05-22 | $10.80 | $10.80 | $10.55 | $10.56 | $10.56 | 15,232 |
| 2018-05-21 | $10.84 | $10.90 | $10.77 | $10.85 | $10.85 | 17,480 |
| 2018-05-18 | $10.70 | $10.75 | $10.50 | $10.75 | $10.75 | 18,164 |
| 2018-05-17 | $10.50 | $10.77 | $10.50 | $10.55 | $10.55 | 19,570 |
| 2018-05-16 | $10.85 | $10.85 | $10.76 | $10.80 | $10.80 | 7,267 |
| 2018-05-15 | $10.75 | $11.05 | $10.60 | $10.87 | $10.87 | 19,238 |
| 2018-05-14 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 9,621 |
| 2018-05-11 | $10.25 | $10.75 | $10.25 | $10.61 | $10.61 | 10,784 |
| 2018-05-10 | $10.00 | $10.35 | $9.95 | $10.25 | $10.25 | 51,082 |
| 2018-05-09 | $10.07 | $10.15 | $9.90 | $10.00 | $10.00 | 48,593 |
| 2018-05-08 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 3,645 |
| 2018-05-07 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 28,667 |
| 2018-05-04 | $10.17 | $10.17 | $10.05 | $10.05 | $10.05 | 3,419 |
| 2018-05-03 | $10.02 | $10.10 | $10.00 | $10.10 | $10.10 | 6,354 |
| 2018-05-02 | $10.05 | $10.15 | $10.00 | $10.00 | $10.00 | 7,451 |
| 2018-05-01 | $10.07 | $10.10 | $10.00 | $10.10 | $10.10 | 10,531 |
| 2018-04-30 | $10.05 | $10.20 | $10.05 | $10.05 | $10.05 | 4,613 |
| 2018-04-27 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 6,855 |
| 2018-04-26 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 11,015 |
| 2018-04-25 | $10.15 | $10.15 | $10.00 | $10.05 | $10.05 | 9,842 |
| 2018-04-24 | $9.90 | $10.15 | $9.80 | $10.15 | $10.15 | 14,561 |
| 2018-04-23 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 5,996 |
| 2018-04-20 | $10.25 | $10.25 | $9.95 | $10.00 | $10.00 | 3,204 |
| 2018-04-19 | $10.40 | $10.42 | $10.20 | $10.35 | $10.35 | 2,380 |
| 2018-04-18 | $10.36 | $10.55 | $10.36 | $10.45 | $10.45 | 12,212 |
| 2018-04-17 | $9.80 | $10.30 | $9.80 | $10.20 | $10.20 | 6,590 |
| 2018-04-16 | $10.40 | $10.40 | $9.20 | $10.00 | $10.00 | 46,301 |
| 2018-04-13 | $10.90 | $10.90 | $10.50 | $10.55 | $10.55 | 14,201 |
| 2018-04-12 | $10.94 | $11.10 | $10.90 | $10.95 | $10.95 | 2,895 |
| 2018-04-11 | $10.87 | $11.15 | $10.87 | $11.10 | $11.10 | 2,718 |
| 2018-04-10 | $10.95 | $11.15 | $10.91 | $10.95 | $10.95 | 7,326 |
| 2018-04-09 | $10.85 | $11.12 | $10.80 | $11.00 | $11.00 | 9,434 |
| 2018-04-06 | $11.05 | $11.25 | $10.90 | $11.00 | $11.00 | 6,000 |
| 2018-04-05 | $11.16 | $11.20 | $11.05 | $11.20 | $11.20 | 3,430 |
| 2018-04-04 | $9.46 | $11.15 | $9.46 | $11.08 | $11.08 | 8,212 |
| 2018-04-03 | $11.10 | $11.17 | $11.00 | $11.05 | $11.05 | 10,420 |
| 2018-04-02 | $11.00 | $11.20 | $10.75 | $11.20 | $11.20 | 20,178 |
| 2018-03-29 | $10.95 | $11.15 | $10.85 | $11.00 | $11.00 | 16,876 |
| 2018-03-28 | $11.00 | $11.15 | $11.00 | $11.08 | $11.08 | 3,589 |
| 2018-03-27 | $10.80 | $11.20 | $10.77 | $11.20 | $11.20 | 14,075 |
| 2018-03-26 | $11.35 | $11.40 | $10.83 | $10.90 | $10.90 | 27,101 |
| 2018-03-23 | $11.27 | $11.50 | $11.25 | $11.45 | $11.45 | 3,841 |
| 2018-03-22 | $11.40 | $11.50 | $11.25 | $11.40 | $11.40 | 3,268 |
| 2018-03-21 | $11.45 | $11.50 | $11.40 | $11.40 | $11.40 | 6,186 |
| 2018-03-20 | $11.35 | $11.50 | $11.35 | $11.40 | $11.40 | 4,451 |
| 2018-03-19 | $11.20 | $11.40 | $11.19 | $11.30 | $11.30 | 11,660 |
| 2018-03-16 | $11.20 | $11.35 | $11.15 | $11.18 | $11.18 | 14,196 |
| 2018-03-15 | $11.44 | $11.55 | $11.25 | $11.25 | $11.25 | 15,593 |
| 2018-03-14 | $11.65 | $11.75 | $11.30 | $11.30 | $11.30 | 11,996 |
| 2018-03-13 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 5,184 |
| 2018-03-12 | $12.10 | $12.10 | $11.85 | $12.00 | $12.00 | 7,167 |
| 2018-03-09 | $11.95 | $12.05 | $11.85 | $12.05 | $12.05 | 17,653 |
| 2018-03-08 | $11.90 | $12.00 | $11.90 | $11.95 | $11.95 | 14,611 |
| 2018-03-07 | $11.95 | $12.00 | $11.90 | $11.90 | $11.90 | 25,500 |
| 2018-03-06 | $12.05 | $12.10 | $11.90 | $11.90 | $11.90 | 17,441 |
| 2018-03-05 | $12.05 | $12.05 | $11.98 | $12.05 | $12.05 | 29,208 |
| 2018-03-02 | $11.95 | $12.00 | $11.85 | $12.00 | $12.00 | 20,781 |
| 2018-03-01 | $11.90 | $11.90 | $11.71 | $11.90 | $11.90 | 37,383 |
| 2018-02-28 | $11.75 | $11.95 | $11.60 | $11.80 | $11.80 | 24,431 |
| 2018-02-27 | $11.80 | $12.00 | $11.60 | $11.60 | $11.60 | 20,500 |
| 2018-02-26 | $12.10 | $12.10 | $11.70 | $11.70 | $11.70 | 19,949 |
| 2018-02-23 | $12.15 | $12.15 | $11.90 | $11.95 | $11.95 | 29,900 |
| 2018-02-22 | $12.06 | $12.15 | $11.95 | $12.03 | $12.03 | 24,771 |
| 2018-02-21 | $11.80 | $12.15 | $11.80 | $12.00 | $12.00 | 33,219 |
| 2018-02-20 | $11.75 | $11.85 | $11.65 | $11.80 | $11.80 | 16,556 |
| 2018-02-16 | $11.55 | $11.65 | $11.50 | $11.65 | $11.65 | 8,588 |
| 2018-02-15 | $11.45 | $11.60 | $11.24 | $11.55 | $11.55 | 15,411 |
| 2018-02-14 | $11.50 | $11.75 | $11.41 | $11.50 | $11.50 | 33,255 |
| 2018-02-13 | $11.46 | $11.75 | $11.45 | $11.73 | $11.73 | 20,679 |
| 2018-02-12 | $11.35 | $11.55 | $11.30 | $11.40 | $11.40 | 35,938 |
| 2018-02-09 | $11.25 | $11.35 | $11.15 | $11.35 | $11.35 | 17,328 |
| 2018-02-08 | $11.30 | $11.30 | $11.10 | $11.20 | $11.20 | 36,268 |
| 2018-02-07 | $11.15 | $11.40 | $11.15 | $11.16 | $11.16 | 25,742 |
| 2018-02-06 | $11.00 | $11.20 | $11.00 | $11.15 | $11.15 | 11,168 |
| 2018-02-05 | $11.20 | $11.20 | $11.00 | $11.10 | $11.10 | 11,476 |
| 2018-02-02 | $11.05 | $11.20 | $11.05 | $11.15 | $11.15 | 5,932 |
| 2018-02-01 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 8,244 |
| 2018-01-31 | $11.15 | $11.20 | $11.00 | $11.15 | $11.15 | 8,100 |
| 2018-01-30 | $11.05 | $11.15 | $10.85 | $11.05 | $11.05 | 9,093 |
| 2018-01-29 | $11.15 | $11.20 | $10.90 | $11.00 | $11.00 | 21,921 |
| 2018-01-26 | $11.10 | $11.20 | $11.00 | $11.20 | $11.20 | 19,960 |
| 2018-01-25 | $10.98 | $11.10 | $10.90 | $11.00 | $11.00 | 12,937 |
| 2018-01-24 | $10.90 | $11.00 | $10.90 | $10.95 | $10.95 | 8,412 |
| 2018-01-23 | $10.80 | $11.00 | $10.65 | $10.90 | $10.90 | 47,386 |
| 2018-01-22 | $11.05 | $11.25 | $10.85 | $10.85 | $10.85 | 32,766 |
| 2018-01-19 | $10.60 | $11.05 | $10.58 | $11.05 | $11.05 | 36,708 |
| 2018-01-18 | $10.50 | $10.60 | $10.35 | $10.60 | $10.60 | 22,439 |
| 2018-01-17 | $10.40 | $10.43 | $10.37 | $10.39 | $10.39 | 5,106 |
| 2018-01-16 | $10.40 | $10.40 | $10.30 | $10.40 | $10.40 | 9,150 |
| 2018-01-12 | $10.35 | $10.40 | $10.35 | $10.36 | $10.36 | 9,562 |
| 2018-01-11 | $10.35 | $10.45 | $10.33 | $10.40 | $10.40 | 13,680 |
| 2018-01-10 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 25,688 |
| 2018-01-09 | $10.20 | $10.40 | $10.20 | $10.30 | $10.30 | 8,024 |
| 2018-01-08 | $10.40 | $10.40 | $10.25 | $10.30 | $10.30 | 5,937 |
| 2018-01-05 | $10.35 | $10.40 | $10.29 | $10.38 | $10.38 | 10,745 |
| 2018-01-04 | $10.35 | $10.40 | $10.30 | $10.33 | $10.33 | 8,791 |
| 2018-01-03 | $10.35 | $10.40 | $10.33 | $10.40 | $10.40 | 6,614 |
| 2018-01-02 | $10.40 | $10.45 | $10.15 | $10.30 | $10.30 | 10,044 |
| 2017-12-29 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 8,207 |
| 2017-12-28 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 17,332 |
| 2017-12-27 | $10.40 | $10.45 | $10.30 | $10.38 | $10.38 | 2,303 |
| 2017-12-26 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 9,201 |
| 2017-12-22 | $10.45 | $10.45 | $10.34 | $10.40 | $10.40 | 15,008 |
| 2017-12-21 | $10.35 | $10.45 | $10.33 | $10.41 | $10.41 | 18,965 |
| 2017-12-20 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 19,436 |
| 2017-12-19 | $10.30 | $10.35 | $10.25 | $10.30 | $10.30 | 10,353 |
| 2017-12-18 | $10.30 | $10.35 | $10.25 | $10.30 | $10.30 | 7,326 |
| 2017-12-15 | $10.30 | $10.40 | $10.20 | $10.20 | $10.20 | 30,852 |
| 2017-12-14 | $10.35 | $10.35 | $10.31 | $10.33 | $10.33 | 11,385 |
| 2017-12-13 | $10.30 | $10.35 | $10.28 | $10.30 | $10.30 | 7,561 |
| 2017-12-12 | $10.30 | $10.35 | $10.25 | $10.35 | $10.35 | 14,088 |
| 2017-12-11 | $10.30 | $10.35 | $10.15 | $10.30 | $10.30 | 8,039 |
| 2017-12-08 | $10.25 | $10.30 | $10.11 | $10.30 | $10.30 | 12,145 |
| 2017-12-07 | $10.23 | $10.30 | $10.20 | $10.30 | $10.30 | 8,681 |
| 2017-12-06 | $10.25 | $10.35 | $10.20 | $10.22 | $10.22 | 4,410 |
| 2017-12-05 | $10.25 | $10.35 | $10.17 | $10.35 | $10.35 | 12,504 |
| 2017-12-04 | $10.35 | $10.40 | $10.25 | $10.35 | $10.35 | 30,100 |
| 2017-12-01 | $10.24 | $10.35 | $10.21 | $10.35 | $10.35 | 8,403 |
| 2017-11-30 | $10.30 | $10.30 | $10.26 | $10.30 | $10.30 | 22,281 |
| 2017-11-29 | $10.35 | $10.46 | $10.10 | $10.35 | $10.35 | 18,259 |
| 2017-11-28 | $10.35 | $10.40 | $10.25 | $10.40 | $10.40 | 30,640 |
| 2017-11-27 | $10.15 | $10.25 | $10.15 | $10.20 | $10.20 | 4,811 |
| 2017-11-24 | $10.05 | $10.15 | $10.00 | $10.15 | $10.15 | 3,688 |
| 2017-11-22 | $10.30 | $10.30 | $10.10 | $10.10 | $10.10 | 15,941 |
| 2017-11-21 | $10.10 | $10.35 | $10.06 | $10.25 | $10.25 | 4,328 |
| 2017-11-20 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 7,980 |
| 2017-11-17 | $10.15 | $10.16 | $9.95 | $10.10 | $10.10 | 23,882 |
| 2017-11-16 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 9,667 |
| 2017-11-15 | $9.70 | $10.20 | $9.65 | $10.15 | $10.15 | 20,186 |
| 2017-11-14 | $10.00 | $10.15 | $9.87 | $10.05 | $10.05 | 67,617 |
| 2017-11-13 | $10.40 | $10.50 | $10.25 | $10.50 | $10.50 | 18,281 |
| 2017-11-10 | $10.52 | $10.65 | $10.45 | $10.50 | $10.50 | 9,802 |
| 2017-11-09 | $10.45 | $10.55 | $10.45 | $10.45 | $10.45 | 8,193 |
| 2017-11-08 | $10.55 | $10.55 | $10.45 | $10.45 | $10.45 | 13,256 |
| 2017-11-07 | $10.60 | $10.65 | $10.50 | $10.55 | $10.55 | 4,884 |
| 2017-11-06 | $10.57 | $10.65 | $10.50 | $10.50 | $10.50 | 1,501 |
| 2017-11-03 | $10.60 | $10.70 | $10.50 | $10.60 | $10.60 | 7,291 |
| 2017-11-02 | $10.55 | $10.67 | $10.55 | $10.67 | $10.67 | 2,978 |
| 2017-11-01 | $10.70 | $10.70 | $10.55 | $10.60 | $10.60 | 3,594 |
| 2017-10-31 | $10.80 | $10.80 | $10.55 | $10.60 | $10.60 | 6,644 |
| 2017-10-30 | $10.65 | $10.95 | $10.65 | $10.70 | $10.70 | 7,967 |
| 2017-10-27 | $10.65 | $10.70 | $10.50 | $10.70 | $10.70 | 7,942 |
| 2017-10-26 | $10.60 | $10.65 | $10.55 | $10.55 | $10.55 | 3,380 |
| 2017-10-25 | $10.60 | $10.73 | $10.60 | $10.65 | $10.65 | 3,606 |
| 2017-10-24 | $10.45 | $10.65 | $10.45 | $10.60 | $10.60 | 3,847 |
| 2017-10-23 | $10.60 | $10.60 | $10.45 | $10.50 | $10.50 | 4,652 |
| 2017-10-20 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 2,701 |
| 2017-10-19 | $10.60 | $10.70 | $10.45 | $10.60 | $10.60 | 8,352 |
| 2017-10-18 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 1,759 |
| 2017-10-17 | $10.55 | $10.55 | $10.50 | $10.55 | $10.55 | 5,439 |
| 2017-10-16 | $10.60 | $10.65 | $10.57 | $10.60 | $10.60 | 3,603 |
| 2017-10-13 | $10.75 | $10.80 | $10.60 | $10.75 | $10.75 | 5,170 |
| 2017-10-12 | $10.65 | $10.70 | $10.60 | $10.60 | $10.60 | 12,327 |
| 2017-10-11 | $10.70 | $10.70 | $10.60 | $10.70 | $10.70 | 863 |
| 2017-10-10 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 2,656 |
| 2017-10-09 | $10.60 | $10.65 | $10.55 | $10.60 | $10.60 | 3,297 |
| 2017-10-06 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 1,598 |
| 2017-10-05 | $10.60 | $10.60 | $10.40 | $10.60 | $10.60 | 12,913 |
| 2017-10-04 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 13,104 |
| 2017-10-03 | $10.60 | $10.75 | $10.50 | $10.60 | $10.60 | 7,323 |
| 2017-10-02 | $10.70 | $10.70 | $10.50 | $10.60 | $10.60 | 14,758 |
| 2017-09-29 | $10.78 | $10.81 | $10.60 | $10.80 | $10.80 | 3,592 |
| 2017-09-28 | $10.80 | $10.85 | $10.80 | $10.80 | $10.80 | 5,956 |
| 2017-09-27 | $10.80 | $10.90 | $10.80 | $10.80 | $10.80 | 8,675 |
| 2017-09-26 | $10.70 | $10.75 | $10.65 | $10.70 | $10.70 | 5,992 |
| 2017-09-25 | $10.65 | $10.75 | $10.55 | $10.60 | $10.60 | 5,417 |
| 2017-09-22 | $10.41 | $10.65 | $10.41 | $10.60 | $10.60 | 3,873 |
| 2017-09-21 | $10.50 | $10.70 | $10.50 | $10.50 | $10.50 | 11,279 |
| 2017-09-20 | $10.45 | $10.65 | $10.33 | $10.55 | $10.55 | 23,485 |
| 2017-09-19 | $10.40 | $10.70 | $10.06 | $10.45 | $10.45 | 18,104 |
| 2017-09-18 | $10.75 | $10.85 | $10.50 | $10.70 | $10.70 | 20,599 |
| 2017-09-15 | $10.80 | $10.85 | $10.45 | $10.45 | $10.45 | 17,586 |
| 2017-09-14 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 2,939 |
| 2017-09-13 | $10.73 | $11.00 | $10.73 | $10.95 | $10.95 | 1,981 |
| 2017-09-12 | $10.80 | $10.85 | $10.75 | $10.75 | $10.75 | 4,127 |
| 2017-09-11 | $10.70 | $10.85 | $10.48 | $10.80 | $10.80 | 6,577 |
| 2017-09-08 | $10.80 | $10.80 | $10.55 | $10.70 | $10.70 | 11,288 |
| 2017-09-07 | $10.65 | $10.80 | $10.55 | $10.75 | $10.75 | 20,349 |
| 2017-09-06 | $11.00 | $11.10 | $10.65 | $10.80 | $10.80 | 83,631 |
| 2017-09-05 | $11.05 | $11.15 | $11.00 | $11.10 | $11.10 | 52,508 |
| 2017-09-01 | $10.82 | $11.05 | $10.60 | $11.00 | $11.00 | 14,080 |
| 2017-08-31 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 8,188 |
| 2017-08-30 | $10.65 | $11.15 | $10.51 | $11.15 | $11.15 | 14,940 |
| 2017-08-29 | $10.51 | $10.75 | $10.51 | $10.75 | $10.75 | 8,199 |
| 2017-08-28 | $10.55 | $10.60 | $10.50 | $10.50 | $10.50 | 7,595 |
| 2017-08-25 | $10.55 | $10.55 | $10.41 | $10.55 | $10.55 | 1,122 |
| 2017-08-24 | $10.42 | $10.45 | $10.26 | $10.35 | $10.35 | 5,441 |
| 2017-08-23 | $10.50 | $10.55 | $10.35 | $10.40 | $10.40 | 3,803 |
| 2017-08-22 | $10.34 | $10.40 | $10.34 | $10.35 | $10.35 | 1,032 |
| 2017-08-21 | $10.45 | $10.46 | $10.20 | $10.30 | $10.30 | 5,618 |
| 2017-08-18 | $10.58 | $10.70 | $10.35 | $10.60 | $10.60 | 6,920 |
| 2017-08-17 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 3,873 |
| 2017-08-16 | $10.90 | $10.90 | $10.51 | $10.60 | $10.60 | 9,891 |
| 2017-08-15 | $10.90 | $10.95 | $10.55 | $10.80 | $10.80 | 10,419 |
| 2017-08-14 | $10.60 | $11.25 | $10.20 | $10.90 | $10.90 | 20,965 |
| 2017-08-11 | $9.15 | $10.70 | $9.15 | $10.48 | $10.48 | 87,689 |
| 2017-08-10 | $9.28 | $9.30 | $9.15 | $9.25 | $9.25 | 25,991 |
| 2017-08-09 | $9.75 | $9.75 | $9.35 | $9.35 | $9.35 | 14,062 |
| 2017-08-08 | $9.70 | $9.95 | $9.55 | $9.80 | $9.80 | 21,339 |
| 2017-08-07 | $9.70 | $9.83 | $9.65 | $9.80 | $9.80 | 21,794 |
| 2017-08-04 | $9.85 | $9.85 | $9.70 | $9.75 | $9.75 | 3,541 |
| 2017-08-03 | $10.10 | $10.10 | $9.75 | $9.80 | $9.80 | 34,267 |
| 2017-08-02 | $10.05 | $10.13 | $9.80 | $10.00 | $10.00 | 15,166 |
| 2017-08-01 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 18,943 |
| 2017-07-31 | $10.00 | $10.00 | $9.77 | $10.00 | $10.00 | 11,915 |
| 2017-07-28 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 7,028 |
| 2017-07-27 | $10.00 | $10.05 | $9.92 | $10.05 | $10.05 | 2,754 |
| 2017-07-26 | $9.95 | $10.05 | $9.85 | $10.05 | $10.05 | 8,919 |
| 2017-07-25 | $9.80 | $10.10 | $9.75 | $9.95 | $9.95 | 14,858 |
| 2017-07-24 | $9.91 | $10.00 | $9.85 | $9.85 | $9.85 | 2,817 |
| 2017-07-21 | $10.15 | $10.15 | $9.70 | $9.85 | $9.85 | 11,489 |
| 2017-07-20 | $10.04 | $10.15 | $9.95 | $10.00 | $10.00 | 15,131 |
| 2017-07-19 | $10.04 | $10.15 | $10.04 | $10.10 | $10.10 | 2,802 |
| 2017-07-18 | $10.00 | $10.10 | $9.98 | $10.00 | $10.00 | 8,383 |
| 2017-07-17 | $9.96 | $10.10 | $9.80 | $10.03 | $10.03 | 9,676 |
| 2017-07-14 | $9.80 | $10.15 | $9.80 | $10.10 | $10.10 | 8,506 |
| 2017-07-13 | $10.05 | $10.15 | $10.00 | $10.05 | $10.05 | 11,013 |
| 2017-07-12 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 10,981 |
| 2017-07-11 | $10.20 | $10.28 | $10.00 | $10.10 | $10.10 | 11,911 |
| 2017-07-10 | $10.00 | $10.20 | $10.00 | $10.15 | $10.15 | 3,101 |
| 2017-07-07 | $10.03 | $10.05 | $9.95 | $10.00 | $10.00 | 4,839 |
| 2017-07-06 | $9.85 | $10.05 | $9.85 | $10.05 | $10.05 | 11,063 |
| 2017-07-05 | $9.96 | $10.00 | $9.75 | $9.75 | $9.75 | 11,196 |
| 2017-07-03 | $9.90 | $10.00 | $9.80 | $9.80 | $9.80 | 2,871 |
| 2017-06-30 | $10.23 | $10.23 | $9.90 | $9.95 | $9.95 | 3,917 |
| 2017-06-29 | $10.10 | $10.25 | $10.10 | $10.15 | $10.15 | 2,383 |
| 2017-06-28 | $10.30 | $10.30 | $10.15 | $10.25 | $10.25 | 3,979 |
| 2017-06-27 | $10.00 | $10.38 | $9.95 | $10.15 | $10.15 | 11,017 |
| 2017-06-26 | $10.06 | $10.06 | $9.93 | $10.00 | $10.00 | 10,850 |
| 2017-06-23 | $10.10 | $10.10 | $9.90 | $9.95 | $9.95 | 16,230 |
| 2017-06-22 | $9.85 | $10.15 | $9.80 | $9.80 | $9.80 | 18,981 |
| 2017-06-21 | $9.85 | $10.10 | $9.70 | $9.85 | $9.85 | 11,145 |
| 2017-06-20 | $10.00 | $10.10 | $9.80 | $10.00 | $10.00 | 7,257 |
| 2017-06-19 | $10.45 | $10.45 | $10.05 | $10.15 | $10.15 | 14,191 |
| 2017-06-16 | $10.35 | $10.45 | $10.30 | $10.45 | $10.45 | 7,452 |
| 2017-06-15 | $10.30 | $10.55 | $10.25 | $10.40 | $10.40 | 9,861 |
| 2017-06-14 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 2,884 |
| 2017-06-13 | $10.20 | $10.46 | $10.20 | $10.25 | $10.25 | 4,311 |
| 2017-06-12 | $10.26 | $10.40 | $10.15 | $10.20 | $10.20 | 10,279 |
| 2017-06-09 | $10.40 | $10.62 | $10.20 | $10.20 | $10.20 | 23,795 |
| 2017-06-08 | $10.20 | $10.55 | $10.15 | $10.55 | $10.55 | 3,968 |
| 2017-06-07 | $10.40 | $10.46 | $10.15 | $10.30 | $10.30 | 13,103 |
| 2017-06-06 | $10.60 | $10.60 | $10.40 | $10.50 | $10.50 | 10,517 |
| 2017-06-05 | $10.85 | $10.85 | $10.50 | $10.60 | $10.60 | 19,133 |
| 2017-06-02 | $10.85 | $10.85 | $10.71 | $10.85 | $10.85 | 8,504 |
| 2017-06-01 | $10.61 | $10.80 | $10.50 | $10.80 | $10.80 | 18,481 |
| 2017-05-31 | $10.90 | $11.00 | $10.70 | $10.80 | $10.80 | 7,551 |
| 2017-05-30 | $10.65 | $10.95 | $10.55 | $10.90 | $10.90 | 13,417 |
| 2017-05-26 | $10.90 | $11.00 | $10.64 | $10.70 | $10.70 | 17,829 |
| 2017-05-25 | $10.75 | $10.95 | $10.60 | $10.85 | $10.85 | 21,034 |
| 2017-05-24 | $10.25 | $10.75 | $10.25 | $10.70 | $10.70 | 35,829 |
| 2017-05-23 | $10.35 | $10.40 | $10.15 | $10.30 | $10.30 | 24,736 |
| 2017-05-22 | $10.00 | $10.75 | $9.95 | $10.45 | $10.45 | 48,472 |
| 2017-05-19 | $9.95 | $9.95 | $9.75 | $9.95 | $9.95 | 5,881 |
| 2017-05-18 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 22,670 |
| 2017-05-17 | $9.75 | $10.25 | $9.75 | $10.05 | $10.05 | 17,127 |
| 2017-05-16 | $9.65 | $9.85 | $9.56 | $9.80 | $9.80 | 29,788 |
| 2017-05-15 | $9.55 | $9.80 | $9.10 | $9.65 | $9.65 | 91,607 |
| 2017-05-12 | $9.60 | $9.90 | $9.51 | $9.75 | $9.75 | 40,500 |
| 2017-05-11 | $9.60 | $9.60 | $9.35 | $9.55 | $9.55 | 17,300 |
| 2017-05-10 | $9.65 | $9.75 | $9.60 | $9.60 | $9.60 | 7,800 |
| 2017-05-09 | $9.70 | $9.90 | $9.65 | $9.70 | $9.70 | 24,100 |
| 2017-05-08 | $9.50 | $9.95 | $9.30 | $9.70 | $9.70 | 60,200 |
| 2017-05-05 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 5,200 |
| 2017-05-04 | $9.41 | $9.65 | $9.40 | $9.55 | $9.55 | 9,600 |
| 2017-05-03 | $9.70 | $9.70 | $9.55 | $9.55 | $9.55 | 22,200 |
| 2017-05-02 | $9.73 | $9.75 | $9.50 | $9.65 | $9.65 | 9,600 |
| 2017-05-01 | $9.70 | $9.95 | $9.70 | $9.70 | $9.70 | 44,100 |
| 2017-04-28 | $9.58 | $9.75 | $9.58 | $9.75 | $9.75 | 14,000 |
| 2017-04-27 | $9.60 | $9.75 | $9.55 | $9.70 | $9.70 | 14,800 |
| 2017-04-26 | $9.60 | $9.70 | $9.55 | $9.60 | $9.60 | 15,700 |
| 2017-04-25 | $9.30 | $9.65 | $9.30 | $9.55 | $9.55 | 52,200 |
| 2017-04-24 | $9.45 | $9.50 | $9.30 | $9.35 | $9.35 | 16,700 |
| 2017-04-21 | $9.35 | $9.50 | $9.35 | $9.45 | $9.45 | 8,800 |
| 2017-04-20 | $9.10 | $9.40 | $9.10 | $9.35 | $9.35 | 8,200 |
| 2017-04-19 | $9.25 | $9.27 | $9.10 | $9.20 | $9.20 | 16,100 |
| 2017-04-18 | $9.09 | $9.35 | $9.03 | $9.30 | $9.30 | 18,100 |
| 2017-04-17 | $9.25 | $9.30 | $9.00 | $9.10 | $9.10 | 33,100 |
| 2017-04-13 | $9.25 | $9.30 | $9.10 | $9.30 | $9.30 | 7,800 |
| 2017-04-12 | $9.10 | $9.35 | $9.10 | $9.25 | $9.25 | 13,800 |
| 2017-04-11 | $9.55 | $9.60 | $9.10 | $9.10 | $9.10 | 40,400 |
| 2017-04-10 | $9.45 | $9.60 | $9.45 | $9.55 | $9.55 | 23,600 |
| 2017-04-07 | $9.51 | $9.55 | $9.35 | $9.50 | $9.50 | 10,500 |
| 2017-04-06 | $9.25 | $9.50 | $9.20 | $9.48 | $9.48 | 17,000 |
| 2017-04-05 | $9.50 | $9.63 | $9.20 | $9.20 | $9.20 | 24,100 |
| 2017-04-04 | $9.45 | $10.00 | $9.40 | $9.45 | $9.45 | 38,600 |
| 2017-04-03 | $8.80 | $9.65 | $8.80 | $9.40 | $9.40 | 104,100 |
| 2017-03-31 | $8.75 | $9.00 | $8.75 | $8.80 | $8.80 | 23,900 |
| 2017-03-30 | $8.60 | $8.76 | $8.60 | $8.60 | $8.60 | 15,300 |
| 2017-03-29 | $8.65 | $8.80 | $8.65 | $8.75 | $8.75 | 7,300 |
| 2017-03-28 | $8.70 | $8.85 | $8.60 | $8.70 | $8.70 | 20,000 |
| 2017-03-27 | $8.75 | $8.85 | $8.70 | $8.75 | $8.75 | 10,500 |
| 2017-03-24 | $8.70 | $8.90 | $8.70 | $8.70 | $8.70 | 8,000 |
| 2017-03-23 | $8.65 | $8.90 | $8.65 | $8.70 | $8.70 | 18,600 |
| 2017-03-22 | $8.70 | $8.75 | $8.60 | $8.65 | $8.65 | 45,600 |
| 2017-03-21 | $8.70 | $8.75 | $8.60 | $8.70 | $8.70 | 22,800 |
| 2017-03-20 | $8.80 | $8.80 | $8.65 | $8.75 | $8.75 | 27,600 |
| 2017-03-17 | $8.65 | $8.85 | $8.60 | $8.75 | $8.75 | 40,600 |
| 2017-03-16 | $8.60 | $8.80 | $8.60 | $8.65 | $8.65 | 38,900 |
| 2017-03-15 | $8.45 | $8.80 | $8.25 | $8.60 | $8.60 | 61,300 |
| 2017-03-14 | $8.55 | $8.75 | $8.45 | $8.45 | $8.45 | 35,100 |
| 2017-03-13 | $8.50 | $8.65 | $8.40 | $8.55 | $8.55 | 30,700 |
| 2017-03-10 | $8.75 | $8.85 | $8.60 | $8.60 | $8.60 | 14,000 |
| 2017-03-09 | $8.75 | $9.00 | $8.65 | $8.65 | $8.65 | 26,100 |
| 2017-03-08 | $8.85 | $8.85 | $8.57 | $8.70 | $8.70 | 23,100 |
| 2017-03-07 | $8.70 | $9.00 | $8.60 | $8.75 | $8.75 | 37,100 |
| 2017-03-06 | $8.95 | $9.05 | $8.70 | $8.75 | $8.75 | 87,400 |
| 2017-03-03 | $9.15 | $9.35 | $8.95 | $8.95 | $8.95 | 46,200 |
| 2017-03-02 | $8.80 | $9.20 | $8.71 | $9.13 | $9.13 | 77,400 |
| 2017-03-01 | $9.06 | $9.15 | $8.80 | $8.80 | $8.80 | 190,200 |
| 2017-02-28 | $9.25 | $9.25 | $9.05 | $9.10 | $9.10 | 26,400 |
| 2017-02-27 | $9.20 | $9.55 | $9.10 | $9.20 | $9.20 | 142,200 |
| 2017-02-24 | $8.99 | $9.25 | $8.95 | $9.23 | $9.23 | 89,100 |
| 2017-02-23 | $9.25 | $9.25 | $8.95 | $9.05 | $9.05 | 24,800 |
| 2017-02-22 | $9.25 | $9.25 | $9.07 | $9.10 | $9.10 | 53,900 |
| 2017-02-21 | $9.35 | $9.45 | $9.20 | $9.25 | $9.25 | 43,800 |
| 2017-02-17 | $9.45 | $9.50 | $9.30 | $9.35 | $9.35 | 53,300 |
| 2017-02-16 | $9.10 | $9.70 | $9.10 | $9.40 | $9.40 | 70,600 |
| 2017-02-15 | $10.00 | $10.00 | $8.90 | $9.35 | $9.35 | 365,500 |
| 2017-02-14 | $11.00 | $11.20 | $10.60 | $10.95 | $10.95 | 87,700 |
| 2017-02-13 | $11.50 | $11.83 | $11.20 | $11.30 | $11.30 | 39,000 |
| 2017-02-10 | $11.76 | $11.80 | $11.40 | $11.55 | $11.55 | 32,600 |
| 2017-02-09 | $11.37 | $11.75 | $11.37 | $11.75 | $11.75 | 17,200 |
| 2017-02-08 | $11.45 | $11.55 | $11.35 | $11.50 | $11.50 | 19,700 |
| 2017-02-07 | $11.40 | $11.60 | $11.27 | $11.45 | $11.45 | 89,300 |
| 2017-02-06 | $11.30 | $11.76 | $11.30 | $11.40 | $11.40 | 104,800 |
| 2017-02-03 | $11.35 | $11.40 | $11.25 | $11.40 | $11.40 | 38,400 |
| 2017-02-02 | $11.45 | $11.45 | $11.25 | $11.35 | $11.35 | 16,300 |
| 2017-02-01 | $11.50 | $11.65 | $11.25 | $11.35 | $11.35 | 42,700 |
| 2017-01-31 | $11.30 | $11.50 | $11.30 | $11.40 | $11.40 | 23,700 |
| 2017-01-30 | $11.40 | $11.50 | $11.30 | $11.35 | $11.35 | 13,000 |
| 2017-01-27 | $11.50 | $11.55 | $11.30 | $11.40 | $11.40 | 17,300 |
| 2017-01-26 | $11.55 | $11.75 | $11.45 | $11.55 | $11.55 | 31,400 |
| 2017-01-25 | $11.35 | $11.75 | $11.35 | $11.70 | $11.70 | 38,000 |
| 2017-01-24 | $11.32 | $11.50 | $11.25 | $11.45 | $11.45 | 13,300 |
| 2017-01-23 | $11.50 | $11.60 | $11.25 | $11.40 | $11.40 | 43,600 |
| 2017-01-20 | $11.32 | $11.50 | $11.30 | $11.50 | $11.50 | 27,500 |
| 2017-01-19 | $11.55 | $11.55 | $11.25 | $11.30 | $11.30 | 56,400 |
| 2017-01-18 | $11.70 | $11.70 | $11.55 | $11.65 | $11.65 | 9,800 |
| 2017-01-17 | $11.95 | $12.00 | $11.63 | $11.75 | $11.75 | 14,300 |
| 2017-01-13 | $12.05 | $12.10 | $11.90 | $11.95 | $11.95 | 21,100 |
| 2017-01-12 | $12.15 | $12.18 | $11.85 | $11.93 | $11.93 | 13,000 |
| 2017-01-11 | $11.93 | $12.35 | $11.90 | $12.03 | $12.03 | 26,300 |
| 2017-01-10 | $11.80 | $12.40 | $11.73 | $12.00 | $12.00 | 62,500 |
| 2017-01-09 | $11.60 | $11.70 | $11.55 | $11.65 | $11.65 | 27,500 |
| 2017-01-06 | $11.45 | $11.65 | $11.36 | $11.55 | $11.55 | 50,100 |
| 2017-01-05 | $11.50 | $11.50 | $11.35 | $11.48 | $11.48 | 23,200 |
| 2017-01-04 | $11.45 | $11.50 | $11.30 | $11.45 | $11.45 | 26,700 |
| 2017-01-03 | $11.30 | $11.50 | $11.10 | $11.45 | $11.45 | 53,000 |
| 2016-12-30 | $11.40 | $11.40 | $11.10 | $11.30 | $11.30 | 31,500 |
| 2016-12-29 | $11.25 | $11.45 | $11.20 | $11.40 | $11.40 | 7,400 |
| 2016-12-28 | $11.35 | $11.45 | $11.20 | $11.28 | $11.28 | 17,400 |
| 2016-12-27 | $11.50 | $11.50 | $11.10 | $11.50 | $11.50 | 26,900 |
| 2016-12-23 | $11.41 | $11.45 | $11.25 | $11.35 | $11.35 | 21,900 |
| 2016-12-22 | $11.59 | $11.70 | $11.32 | $11.35 | $11.35 | 32,500 |
| 2016-12-21 | $11.71 | $11.80 | $11.60 | $11.75 | $11.75 | 36,000 |
| 2016-12-20 | $11.85 | $11.85 | $11.53 | $11.60 | $11.60 | 19,200 |
| 2016-12-19 | $11.45 | $11.75 | $11.45 | $11.70 | $11.70 | 24,200 |
| 2016-12-16 | $11.65 | $11.65 | $11.45 | $11.45 | $11.45 | 17,300 |
| 2016-12-15 | $11.00 | $11.65 | $11.00 | $11.58 | $11.58 | 40,200 |
| 2016-12-14 | $11.20 | $11.23 | $11.00 | $11.10 | $11.10 | 63,700 |
| 2016-12-13 | $11.25 | $11.30 | $11.20 | $11.25 | $11.25 | 65,400 |
| 2016-12-12 | $11.35 | $11.40 | $11.25 | $11.25 | $11.25 | 28,800 |
| 2016-12-09 | $11.25 | $11.60 | $11.20 | $11.35 | $11.35 | 109,600 |
| 2016-12-08 | $11.25 | $11.70 | $11.25 | $11.30 | $11.30 | 57,000 |
| 2016-12-07 | $11.80 | $11.80 | $11.36 | $11.45 | $11.45 | 177,800 |
| 2016-12-06 | $12.05 | $12.05 | $11.80 | $11.80 | $11.80 | 76,800 |
| 2016-12-05 | $12.50 | $12.65 | $11.90 | $12.00 | $12.00 | 52,700 |
| 2016-12-02 | $12.20 | $12.65 | $12.20 | $12.30 | $12.30 | 12,600 |
| 2016-12-01 | $12.15 | $12.85 | $12.15 | $12.28 | $12.28 | 36,600 |
| 2016-11-30 | $13.50 | $13.50 | $12.05 | $12.25 | $12.25 | 158,100 |
| 2016-11-29 | $13.60 | $13.61 | $13.30 | $13.35 | $13.35 | 44,600 |
| 2016-11-28 | $13.25 | $13.69 | $13.25 | $13.40 | $13.40 | 62,400 |
| 2016-11-25 | $13.25 | $13.33 | $13.15 | $13.25 | $13.25 | 14,800 |
| 2016-11-23 | $13.40 | $13.50 | $13.02 | $13.20 | $13.20 | 43,500 |
| 2016-11-22 | $12.85 | $13.50 | $12.72 | $13.25 | $13.25 | 123,300 |
| 2016-11-21 | $12.60 | $12.70 | $11.90 | $12.65 | $12.65 | 43,700 |
| 2016-11-18 | $12.45 | $12.60 | $12.21 | $12.60 | $12.60 | 29,000 |
| 2016-11-17 | $12.50 | $12.77 | $12.44 | $12.55 | $12.55 | 28,200 |
| 2016-11-16 | $11.65 | $12.65 | $11.65 | $12.60 | $12.60 | 82,400 |
| 2016-11-15 | $11.80 | $12.05 | $11.60 | $11.65 | $11.65 | 42,400 |
| 2016-11-14 | $11.65 | $12.18 | $11.60 | $11.90 | $11.90 | 76,400 |
| 2016-11-11 | $11.90 | $12.07 | $11.75 | $11.75 | $11.75 | 24,100 |
| 2016-11-10 | $11.75 | $12.00 | $11.75 | $11.85 | $11.85 | 36,900 |
| 2016-11-09 | $12.45 | $12.45 | $11.65 | $11.75 | $11.75 | 100,200 |
| 2016-11-08 | $12.45 | $13.15 | $12.45 | $12.60 | $12.60 | 83,500 |
| 2016-11-07 | $11.65 | $12.33 | $11.55 | $12.20 | $12.20 | 76,000 |
| 2016-11-04 | $11.65 | $12.25 | $11.65 | $11.75 | $11.75 | 15,300 |
| 2016-11-03 | $12.15 | $12.25 | $11.65 | $11.70 | $11.70 | 82,300 |
| 2016-11-02 | $12.80 | $12.85 | $12.10 | $12.25 | $12.25 | 49,300 |
| 2016-11-01 | $12.55 | $12.85 | $12.40 | $12.80 | $12.80 | 43,300 |
| 2016-10-31 | $13.20 | $13.33 | $12.10 | $12.60 | $12.60 | 158,300 |
| 2016-10-28 | $13.70 | $13.80 | $13.25 | $13.25 | $13.25 | 78,000 |
| 2016-10-27 | $14.05 | $14.15 | $13.65 | $13.80 | $13.80 | 51,500 |
| 2016-10-26 | $13.85 | $14.15 | $13.75 | $14.05 | $14.05 | 99,100 |
| 2016-10-25 | $13.85 | $14.05 | $13.65 | $13.75 | $13.75 | 115,600 |
| 2016-10-24 | $13.60 | $13.85 | $13.40 | $13.75 | $13.75 | 71,600 |
| 2016-10-21 | $13.35 | $13.55 | $13.25 | $13.50 | $13.50 | 39,300 |
| 2016-10-20 | $13.90 | $14.15 | $13.20 | $13.30 | $13.30 | 93,100 |
| 2016-10-19 | $14.05 | $14.05 | $13.40 | $13.80 | $13.80 | 24,700 |
| 2016-10-18 | $14.00 | $14.20 | $13.70 | $13.90 | $13.90 | 44,700 |
| 2016-10-17 | $13.30 | $13.95 | $13.25 | $13.70 | $13.70 | 39,700 |
| 2016-10-14 | $13.48 | $13.48 | $13.10 | $13.18 | $13.18 | 72,400 |
| 2016-10-13 | $13.95 | $13.96 | $13.20 | $13.36 | $13.36 | 75,500 |
| 2016-10-12 | $14.03 | $14.18 | $13.86 | $13.99 | $13.99 | 12,200 |
| 2016-10-11 | $14.08 | $14.11 | $13.80 | $13.96 | $13.96 | 33,800 |
| 2016-10-10 | $13.89 | $14.40 | $13.89 | $13.97 | $13.97 | 235,500 |
| 2016-10-07 | $13.65 | $13.89 | $13.52 | $13.85 | $13.85 | 29,400 |
| 2016-10-06 | $13.98 | $14.22 | $13.42 | $13.52 | $13.52 | 192,800 |
| 2016-10-05 | $13.30 | $13.88 | $13.19 | $13.82 | $13.82 | 115,100 |
| 2016-10-04 | $13.21 | $13.38 | $12.93 | $13.29 | $13.29 | 46,100 |
| 2016-10-03 | $13.29 | $13.87 | $13.23 | $13.35 | $13.35 | 129,100 |
| 2016-09-30 | $12.85 | $13.62 | $12.85 | $13.14 | $13.14 | 145,000 |
| 2016-09-29 | $13.32 | $13.47 | $12.71 | $12.91 | $12.91 | 87,200 |
| 2016-09-28 | $12.75 | $13.40 | $12.72 | $13.14 | $13.14 | 118,300 |
| 2016-09-27 | $12.04 | $12.75 | $11.89 | $12.68 | $12.68 | 154,100 |
| 2016-09-26 | $11.78 | $12.09 | $11.78 | $11.99 | $11.99 | 68,800 |
| 2016-09-23 | $11.95 | $12.05 | $11.57 | $11.69 | $11.69 | 76,600 |
| 2016-09-22 | $11.91 | $12.00 | $11.80 | $11.99 | $11.99 | 35,400 |
| 2016-09-21 | $12.05 | $12.23 | $11.81 | $11.91 | $11.91 | 176,000 |
| 2016-09-20 | $12.22 | $13.00 | $11.88 | $11.99 | $11.99 | 393,300 |
| 2016-09-19 | $9.97 | $10.21 | $9.97 | $10.16 | $10.16 | 8,800 |
| 2016-09-16 | $10.35 | $10.51 | $9.63 | $9.92 | $9.92 | 52,900 |
| 2016-09-15 | $10.49 | $10.86 | $10.28 | $10.40 | $10.40 | 16,300 |
| 2016-09-14 | $10.32 | $10.61 | $10.28 | $10.43 | $10.43 | 19,500 |
| 2016-09-13 | $10.43 | $10.51 | $10.30 | $10.38 | $10.38 | 9,100 |
| 2016-09-12 | $10.42 | $10.69 | $10.22 | $10.57 | $10.57 | 35,800 |
| 2016-09-09 | $10.78 | $10.89 | $10.56 | $10.57 | $10.57 | 19,000 |
| 2016-09-08 | $10.94 | $10.98 | $10.68 | $10.89 | $10.89 | 25,900 |
| 2016-09-07 | $10.80 | $10.96 | $10.75 | $10.88 | $10.88 | 19,300 |
| 2016-09-06 | $10.20 | $10.80 | $10.20 | $10.78 | $10.78 | 26,500 |
| 2016-09-02 | $10.35 | $10.35 | $10.17 | $10.25 | $10.25 | 5,500 |
| 2016-09-01 | $10.26 | $10.34 | $10.16 | $10.33 | $10.33 | 7,300 |
| 2016-08-31 | $10.19 | $10.27 | $10.15 | $10.21 | $10.21 | 8,100 |
| 2016-08-30 | $10.28 | $10.28 | $10.13 | $10.25 | $10.25 | 23,000 |
| 2016-08-29 | $10.24 | $10.35 | $10.18 | $10.18 | $10.18 | 24,800 |
| 2016-08-26 | $10.28 | $10.39 | $10.17 | $10.21 | $10.21 | 36,800 |
| 2016-08-25 | $10.35 | $10.44 | $10.28 | $10.32 | $10.32 | 10,300 |
| 2016-08-24 | $10.50 | $10.54 | $10.35 | $10.45 | $10.45 | 10,900 |
| 2016-08-23 | $10.59 | $10.59 | $10.44 | $10.53 | $10.53 | 9,400 |
| 2016-08-22 | $10.29 | $10.70 | $10.29 | $10.62 | $10.62 | 25,800 |
| 2016-08-19 | $10.32 | $10.38 | $10.26 | $10.29 | $10.29 | 17,300 |
| 2016-08-18 | $10.50 | $10.65 | $10.32 | $10.33 | $10.33 | 10,000 |
| 2016-08-17 | $10.43 | $10.52 | $10.39 | $10.51 | $10.51 | 4,400 |
| 2016-08-16 | $10.47 | $10.47 | $10.30 | $10.38 | $10.38 | 10,800 |
| 2016-08-15 | $10.35 | $10.52 | $10.35 | $10.50 | $10.50 | 14,300 |
| 2016-08-12 | $10.30 | $10.36 | $10.30 | $10.32 | $10.32 | 7,600 |
| 2016-08-11 | $10.40 | $10.47 | $10.26 | $10.32 | $10.32 | 19,100 |
| 2016-08-10 | $10.56 | $10.58 | $10.30 | $10.33 | $10.33 | 16,000 |
| 2016-08-09 | $10.48 | $10.56 | $10.34 | $10.40 | $10.40 | 13,900 |
| 2016-08-08 | $10.51 | $10.58 | $10.29 | $10.47 | $10.47 | 10,300 |
| 2016-08-05 | $10.77 | $10.77 | $10.51 | $10.57 | $10.57 | 16,700 |
| 2016-08-04 | $10.80 | $10.80 | $10.54 | $10.77 | $10.77 | 10,000 |
| 2016-08-03 | $10.78 | $10.80 | $10.70 | $10.76 | $10.76 | 13,000 |
| 2016-08-02 | $10.80 | $10.90 | $10.52 | $10.80 | $10.80 | 30,500 |
| 2016-08-01 | $10.63 | $10.98 | $10.57 | $10.75 | $10.75 | 44,800 |
| 2016-07-29 | $10.23 | $10.66 | $10.22 | $10.66 | $10.66 | 29,800 |
| 2016-07-28 | $10.28 | $10.36 | $10.20 | $10.22 | $10.22 | 3,900 |
| 2016-07-27 | $10.37 | $10.45 | $10.24 | $10.34 | $10.34 | 11,000 |
| 2016-07-26 | $10.36 | $10.47 | $10.20 | $10.28 | $10.28 | 19,200 |
| 2016-07-25 | $10.51 | $10.62 | $10.25 | $10.30 | $10.30 | 39,400 |
| 2016-07-22 | $10.51 | $10.61 | $10.51 | $10.51 | $10.51 | 8,600 |
| 2016-07-21 | $10.56 | $10.69 | $10.52 | $10.53 | $10.53 | 15,700 |
| 2016-07-20 | $10.65 | $10.79 | $10.51 | $10.53 | $10.53 | 35,600 |
| 2016-07-19 | $10.53 | $10.77 | $10.53 | $10.61 | $10.61 | 15,700 |
| 2016-07-18 | $10.60 | $10.62 | $10.50 | $10.60 | $10.60 | 42,300 |
| 2016-07-15 | $10.79 | $10.79 | $10.56 | $10.56 | $10.56 | 28,900 |
| 2016-07-14 | $10.73 | $10.79 | $10.72 | $10.75 | $10.75 | 13,700 |
| 2016-07-13 | $10.78 | $10.79 | $10.70 | $10.71 | $10.71 | 14,700 |
| 2016-07-12 | $10.89 | $10.99 | $10.74 | $10.76 | $10.76 | 25,500 |
| 2016-07-11 | $10.84 | $10.96 | $10.71 | $10.89 | $10.89 | 40,000 |
| 2016-07-08 | $10.81 | $10.81 | $10.70 | $10.73 | $10.73 | 10,900 |
| 2016-07-07 | $10.71 | $10.82 | $10.71 | $10.81 | $10.81 | 6,900 |
| 2016-07-06 | $10.69 | $10.79 | $10.64 | $10.70 | $10.70 | 20,000 |
| 2016-07-05 | $10.82 | $10.93 | $10.72 | $10.79 | $10.79 | 9,200 |
| 2016-07-01 | $11.00 | $11.00 | $10.81 | $10.89 | $10.89 | 22,200 |
| 2016-06-30 | $10.85 | $11.23 | $10.85 | $11.04 | $11.04 | 25,500 |
| 2016-06-29 | $10.81 | $11.02 | $10.71 | $10.79 | $10.79 | 10,400 |
| 2016-06-28 | $10.80 | $10.80 | $10.68 | $10.73 | $10.73 | 6,400 |
| 2016-06-27 | $10.70 | $10.71 | $10.53 | $10.60 | $10.60 | 25,000 |
| 2016-06-24 | $10.51 | $10.95 | $10.51 | $10.74 | $10.74 | 29,600 |
| 2016-06-23 | $11.09 | $11.57 | $10.80 | $10.95 | $10.95 | 75,100 |
| 2016-06-22 | $11.24 | $11.58 | $11.06 | $11.19 | $11.19 | 20,100 |
| 2016-06-21 | $11.17 | $11.44 | $11.02 | $11.21 | $11.21 | 15,200 |
| 2016-06-20 | $11.19 | $11.26 | $11.08 | $11.11 | $11.11 | 16,600 |
| 2016-06-17 | $11.26 | $11.34 | $11.02 | $11.07 | $11.07 | 23,400 |
| 2016-06-16 | $11.27 | $11.48 | $11.27 | $11.32 | $11.32 | 15,500 |
| 2016-06-15 | $11.68 | $11.75 | $11.25 | $11.52 | $11.52 | 33,700 |
| 2016-06-14 | $11.33 | $11.61 | $11.33 | $11.37 | $11.37 | 27,300 |
| 2016-06-13 | $11.68 | $11.68 | $11.37 | $11.44 | $11.44 | 35,100 |
| 2016-06-10 | $11.74 | $11.89 | $11.36 | $11.66 | $11.66 | 52,300 |
| 2016-06-09 | $11.78 | $12.01 | $11.78 | $11.94 | $11.94 | 15,300 |
| 2016-06-08 | $11.90 | $12.05 | $11.70 | $11.99 | $11.99 | 13,500 |
| 2016-06-07 | $12.00 | $12.09 | $11.91 | $12.00 | $12.00 | 25,300 |
| 2016-06-06 | $11.45 | $12.20 | $11.26 | $11.90 | $11.90 | 66,700 |
| 2016-06-03 | $12.26 | $12.41 | $11.23 | $11.37 | $11.37 | 186,000 |
| 2016-06-02 | $12.32 | $12.48 | $12.15 | $12.26 | $12.26 | 17,800 |
| 2016-06-01 | $12.26 | $12.50 | $12.26 | $12.42 | $12.42 | 29,300 |
| 2016-05-31 | $12.26 | $12.48 | $12.07 | $12.37 | $12.37 | 38,600 |
| 2016-05-27 | $12.19 | $12.50 | $12.18 | $12.47 | $12.47 | 25,400 |
| 2016-05-26 | $12.50 | $12.63 | $12.10 | $12.25 | $12.25 | 62,100 |
| 2016-05-25 | $12.75 | $12.84 | $12.15 | $12.46 | $12.46 | 94,000 |
| 2016-05-24 | $12.77 | $12.99 | $12.45 | $12.68 | $12.68 | 59,200 |
| 2016-05-23 | $12.20 | $12.96 | $12.10 | $12.65 | $12.65 | 52,300 |
| 2016-05-20 | $12.50 | $12.50 | $12.21 | $12.29 | $12.29 | 52,900 |
| 2016-05-19 | $12.19 | $12.61 | $12.19 | $12.41 | $12.41 | 37,800 |
| 2016-05-18 | $12.69 | $12.99 | $12.14 | $12.29 | $12.29 | 107,700 |
| 2016-05-17 | $12.92 | $13.11 | $12.65 | $12.76 | $12.76 | 50,400 |
| 2016-05-16 | $12.61 | $13.02 | $12.58 | $12.96 | $12.96 | 37,800 |
| 2016-05-13 | $12.69 | $12.98 | $12.20 | $12.60 | $12.60 | 78,100 |
| 2016-05-12 | $12.61 | $13.30 | $12.26 | $12.78 | $12.78 | 123,400 |
| 2016-05-11 | $13.43 | $13.50 | $12.10 | $12.62 | $12.62 | 312,200 |
| 2016-05-10 | $11.39 | $11.69 | $11.32 | $11.50 | $11.50 | 62,000 |
| 2016-05-09 | $11.35 | $11.73 | $11.18 | $11.50 | $11.50 | 28,000 |
| 2016-05-06 | $11.19 | $11.41 | $10.95 | $11.35 | $11.35 | 36,300 |
| 2016-05-05 | $11.22 | $11.43 | $11.11 | $11.12 | $11.12 | 26,300 |
| 2016-05-04 | $11.52 | $11.72 | $11.11 | $11.18 | $11.18 | 41,300 |
| 2016-05-03 | $11.08 | $11.77 | $11.01 | $11.52 | $11.52 | 52,100 |
| 2016-05-02 | $10.40 | $11.23 | $10.40 | $11.05 | $11.05 | 44,600 |
| 2016-04-29 | $11.50 | $11.50 | $10.05 | $10.51 | $10.51 | 181,600 |
| 2016-04-28 | $11.76 | $12.28 | $11.48 | $11.60 | $11.60 | 79,200 |
| 2016-04-27 | $11.56 | $11.90 | $11.33 | $11.87 | $11.87 | 101,200 |
| 2016-04-26 | $12.46 | $12.70 | $11.62 | $11.78 | $11.78 | 83,000 |
| 2016-04-25 | $11.97 | $12.69 | $11.60 | $12.55 | $12.55 | 68,600 |
| 2016-04-22 | $11.68 | $12.10 | $11.68 | $11.98 | $11.98 | 23,700 |
| 2016-04-21 | $11.95 | $12.27 | $11.57 | $11.66 | $11.66 | 67,300 |
| 2016-04-20 | $12.19 | $12.31 | $11.80 | $11.95 | $11.95 | 34,700 |
| 2016-04-19 | $12.17 | $12.72 | $11.91 | $12.12 | $12.12 | 50,500 |
| 2016-04-18 | $13.32 | $13.32 | $11.40 | $12.15 | $12.15 | 125,700 |
| 2016-04-15 | $13.89 | $13.91 | $13.22 | $13.35 | $13.35 | 61,400 |
| 2016-04-14 | $14.24 | $14.30 | $13.85 | $13.92 | $13.92 | 59,200 |
| 2016-04-13 | $14.44 | $14.50 | $13.95 | $14.24 | $14.24 | 111,500 |
| 2016-04-12 | $13.90 | $14.50 | $13.83 | $14.29 | $14.29 | 154,600 |
| 2016-04-11 | $13.69 | $14.09 | $13.57 | $13.82 | $13.82 | 48,600 |
| 2016-04-08 | $13.78 | $14.00 | $13.22 | $13.66 | $13.66 | 42,700 |
| 2016-04-07 | $13.85 | $14.01 | $13.45 | $13.78 | $13.78 | 46,900 |
| 2016-04-06 | $13.33 | $14.28 | $13.33 | $13.79 | $13.79 | 134,200 |
| 2016-04-05 | $13.22 | $13.47 | $13.20 | $13.25 | $13.25 | 41,000 |
| 2016-04-04 | $13.54 | $13.77 | $13.20 | $13.42 | $13.42 | 59,500 |
| 2016-04-01 | $13.53 | $14.00 | $13.35 | $13.57 | $13.57 | 139,700 |
| 2016-03-31 | $13.50 | $13.80 | $13.43 | $13.53 | $13.53 | 129,900 |
| 2016-03-30 | $12.00 | $13.43 | $11.96 | $13.38 | $13.38 | 230,100 |
| 2016-03-29 | $11.92 | $12.09 | $11.77 | $12.03 | $12.03 | 30,500 |
| 2016-03-28 | $12.06 | $12.15 | $11.90 | $12.03 | $12.03 | 35,200 |
| 2016-03-24 | $12.08 | $12.08 | $11.50 | $11.95 | $11.95 | 19,600 |
| 2016-03-23 | $11.96 | $12.19 | $11.82 | $11.99 | $11.99 | 27,300 |
| 2016-03-22 | $11.73 | $11.99 | $11.57 | $11.89 | $11.89 | 29,300 |
| 2016-03-21 | $11.40 | $12.19 | $10.76 | $11.80 | $11.80 | 89,800 |
| 2016-03-18 | $12.50 | $12.50 | $11.52 | $11.70 | $11.70 | 102,700 |
| 2016-03-17 | $11.67 | $12.40 | $11.67 | $12.35 | $12.35 | 82,500 |
| 2016-03-16 | $11.26 | $11.85 | $11.04 | $11.81 | $11.81 | 63,700 |
| 2016-03-15 | $10.59 | $11.42 | $10.59 | $11.37 | $11.37 | 91,000 |
| 2016-03-14 | $10.78 | $11.00 | $10.30 | $10.74 | $10.74 | 127,800 |
| 2016-03-11 | $11.05 | $11.18 | $10.86 | $10.98 | $10.98 | 121,400 |
| 2016-03-10 | $11.79 | $11.79 | $10.86 | $11.05 | $11.05 | 108,600 |
| 2016-03-09 | $11.70 | $11.80 | $11.65 | $11.77 | $11.77 | 29,900 |
| 2016-03-08 | $11.65 | $11.81 | $11.58 | $11.72 | $11.72 | 53,200 |
| 2016-03-07 | $12.06 | $12.06 | $11.50 | $11.70 | $11.70 | 58,500 |
| 2016-03-04 | $11.86 | $12.30 | $11.53 | $12.02 | $12.02 | 84,700 |
| 2016-03-03 | $12.02 | $12.10 | $11.24 | $11.90 | $11.90 | 73,800 |
| 2016-03-02 | $12.86 | $12.92 | $11.23 | $12.07 | $12.07 | 204,000 |
| 2016-03-01 | $12.40 | $13.19 | $12.37 | $12.86 | $12.86 | 121,800 |
| 2016-02-29 | $12.20 | $12.45 | $12.07 | $12.38 | $12.38 | 111,100 |
| 2016-02-26 | $11.50 | $12.57 | $11.50 | $12.20 | $12.20 | 263,700 |
| 2016-02-25 | $11.19 | $11.50 | $11.09 | $11.48 | $11.48 | 89,800 |
| 2016-02-24 | $10.96 | $11.19 | $10.75 | $11.18 | $11.18 | 33,000 |
| 2016-02-23 | $11.00 | $11.09 | $10.91 | $11.03 | $11.03 | 27,300 |
| 2016-02-22 | $10.90 | $11.19 | $10.77 | $11.01 | $11.01 | 135,500 |
| 2016-02-19 | $11.00 | $11.00 | $10.79 | $10.88 | $10.88 | 28,600 |
| 2016-02-18 | $11.00 | $11.00 | $10.59 | $10.90 | $10.90 | 54,900 |
| 2016-02-17 | $10.78 | $11.00 | $10.73 | $11.00 | $11.00 | 102,900 |
| 2016-02-16 | $10.25 | $10.75 | $10.00 | $10.71 | $10.71 | 116,600 |
| 2016-02-12 | $9.86 | $10.37 | $9.86 | $9.94 | $9.94 | 53,400 |
| 2016-02-11 | $9.00 | $9.98 | $8.77 | $9.82 | $9.82 | 83,900 |
| 2016-02-10 | $8.50 | $9.18 | $8.45 | $9.10 | $9.10 | 379,100 |
| 2016-02-09 | $7.51 | $7.57 | $7.16 | $7.18 | $7.18 | 12,100 |
| 2016-02-08 | $7.89 | $7.92 | $7.51 | $7.65 | $7.65 | 14,900 |
| 2016-02-05 | $7.98 | $8.14 | $7.72 | $7.87 | $7.87 | 18,200 |
| 2016-02-04 | $8.05 | $8.11 | $7.62 | $7.81 | $7.81 | 4,400 |
| 2016-02-03 | $7.89 | $7.99 | $7.86 | $7.86 | $7.86 | 6,100 |
| 2016-02-02 | $7.70 | $7.89 | $7.70 | $7.76 | $7.76 | 7,500 |
| 2016-02-01 | $7.94 | $7.95 | $7.62 | $7.79 | $7.79 | 11,200 |
| 2016-01-29 | $7.89 | $7.95 | $7.74 | $7.95 | $7.95 | 11,500 |
| 2016-01-28 | $7.73 | $7.89 | $7.63 | $7.81 | $7.81 | 6,000 |
| 2016-01-27 | $7.95 | $7.95 | $7.58 | $7.70 | $7.70 | 16,000 |
| 2016-01-26 | $7.78 | $7.99 | $7.58 | $7.70 | $7.70 | 23,800 |
| 2016-01-25 | $8.07 | $8.15 | $7.52 | $7.82 | $7.82 | 38,200 |
| 2016-01-22 | $7.43 | $7.89 | $7.07 | $7.82 | $7.82 | 46,000 |
| 2016-01-21 | $7.30 | $7.42 | $7.02 | $7.16 | $7.16 | 32,900 |
| 2016-01-20 | $6.98 | $7.36 | $6.72 | $6.97 | $6.97 | 103,300 |
| 2016-01-19 | $7.28 | $7.38 | $6.91 | $7.03 | $7.03 | 53,600 |
| 2016-01-15 | $7.42 | $7.94 | $7.23 | $7.34 | $7.34 | 37,500 |
| 2016-01-14 | $8.44 | $8.46 | $7.81 | $7.99 | $7.99 | 77,000 |
| 2016-01-13 | $8.97 | $8.97 | $8.40 | $8.49 | $8.49 | 28,400 |
| 2016-01-12 | $8.50 | $9.45 | $8.40 | $8.45 | $8.45 | 124,800 |
| 2016-01-11 | $11.25 | $11.37 | $8.16 | $8.45 | $8.45 | 182,200 |
| 2016-01-08 | $10.68 | $11.25 | $10.51 | $11.24 | $11.24 | 95,700 |
| 2016-01-07 | $10.50 | $10.68 | $10.40 | $10.64 | $10.64 | 43,900 |
| 2016-01-06 | $10.49 | $10.70 | $10.45 | $10.58 | $10.58 | 38,400 |
| 2016-01-05 | $10.42 | $10.71 | $10.30 | $10.50 | $10.50 | 44,700 |
| 2016-01-04 | $10.22 | $10.50 | $9.82 | $10.42 | $10.42 | 70,200 |
| 2015-12-31 | $10.23 | $10.47 | $9.90 | $10.34 | $10.34 | 22,000 |
| 2015-12-30 | $10.26 | $10.44 | $10.10 | $10.29 | $10.29 | 56,300 |
| 2015-12-29 | $10.34 | $10.74 | $10.30 | $10.43 | $10.43 | 71,000 |
| 2015-12-28 | $10.20 | $10.72 | $9.03 | $10.36 | $10.36 | 112,300 |
| 2015-12-24 | $9.95 | $10.35 | $9.86 | $10.33 | $10.33 | 63,300 |
| 2015-12-23 | $9.40 | $9.95 | $9.34 | $9.91 | $9.91 | 65,700 |
| 2015-12-22 | $8.89 | $9.41 | $8.75 | $9.29 | $9.29 | 80,100 |
| 2015-12-21 | $8.66 | $8.90 | $8.61 | $8.82 | $8.82 | 38,300 |
| 2015-12-18 | $8.75 | $8.75 | $8.62 | $8.65 | $8.65 | 30,000 |
| 2015-12-17 | $8.49 | $8.75 | $8.45 | $8.75 | $8.75 | 32,100 |
| 2015-12-16 | $8.50 | $8.50 | $8.35 | $8.47 | $8.47 | 19,800 |
| 2015-12-15 | $8.42 | $8.50 | $8.38 | $8.46 | $8.46 | 22,000 |
| 2015-12-14 | $8.15 | $8.50 | $8.15 | $8.47 | $8.47 | 61,300 |
| 2015-12-11 | $8.42 | $8.42 | $8.19 | $8.20 | $8.20 | 30,300 |
| 2015-12-10 | $8.25 | $8.50 | $8.12 | $8.50 | $8.50 | 25,700 |
| 2015-12-09 | $8.05 | $8.35 | $8.04 | $8.22 | $8.22 | 23,700 |
| 2015-12-08 | $8.13 | $8.14 | $8.07 | $8.09 | $8.09 | 10,200 |
| 2015-12-07 | $7.96 | $8.14 | $7.81 | $8.02 | $8.02 | 101,200 |
| 2015-12-04 | $7.90 | $7.93 | $7.77 | $7.85 | $7.85 | 19,100 |
| 2015-12-03 | $7.94 | $7.98 | $7.78 | $7.89 | $7.89 | 11,400 |
| 2015-12-02 | $7.95 | $8.19 | $7.71 | $7.72 | $7.72 | 38,900 |
| 2015-12-01 | $7.72 | $8.05 | $7.63 | $7.86 | $7.86 | 69,600 |
| 2015-11-30 | $7.43 | $7.82 | $7.38 | $7.68 | $7.68 | 58,400 |
| 2015-11-27 | $7.48 | $7.50 | $7.47 | $7.50 | $7.50 | 6,500 |
| 2015-11-25 | $7.13 | $7.60 | $7.13 | $7.50 | $7.50 | 87,100 |
| 2015-11-24 | $7.20 | $7.20 | $7.05 | $7.10 | $7.10 | 3,700 |
| 2015-11-23 | $7.03 | $7.20 | $7.02 | $7.20 | $7.20 | 24,000 |
| 2015-11-20 | $7.00 | $7.03 | $6.92 | $7.02 | $7.02 | 9,400 |
| 2015-11-19 | $7.20 | $7.20 | $6.90 | $7.03 | $7.03 | 25,000 |
| 2015-11-18 | $7.06 | $7.31 | $7.02 | $7.16 | $7.16 | 28,000 |
| 2015-11-17 | $7.44 | $7.44 | $6.61 | $7.17 | $7.17 | 64,300 |
| 2015-11-16 | $6.94 | $7.65 | $6.94 | $7.40 | $7.40 | 202,400 |
| 2015-11-13 | $6.35 | $6.99 | $6.35 | $6.94 | $6.94 | 94,200 |
| 2015-11-12 | $5.88 | $6.11 | $5.86 | $6.11 | $6.11 | 4,200 |
| 2015-11-11 | $6.13 | $6.14 | $6.01 | $6.14 | $6.14 | 1,900 |
| 2015-11-10 | $6.08 | $6.17 | $6.00 | $6.16 | $6.16 | 6,200 |
| 2015-11-09 | $5.85 | $6.02 | $5.85 | $5.99 | $5.99 | 8,600 |
| 2015-11-06 | $5.85 | $6.23 | $5.85 | $6.20 | $6.20 | 800 |
| 2015-11-05 | $6.01 | $6.16 | $5.85 | $6.16 | $6.16 | 6,000 |
| 2015-11-04 | $5.99 | $5.99 | $5.86 | $5.95 | $5.95 | 3,400 |
| 2015-11-03 | $5.97 | $5.99 | $5.92 | $5.99 | $5.99 | 4,800 |
| 2015-11-02 | $5.98 | $6.04 | $5.85 | $5.85 | $5.85 | 9,000 |
| 2015-10-30 | $6.04 | $6.04 | $5.87 | $5.90 | $5.90 | 8,100 |
| 2015-10-29 | $6.10 | $6.12 | $5.80 | $5.89 | $5.89 | 6,200 |
| 2015-10-28 | $5.97 | $6.11 | $5.40 | $6.05 | $6.05 | 19,200 |
| 2015-10-27 | $6.16 | $6.24 | $5.96 | $5.96 | $5.96 | 31,200 |
| 2015-10-26 | $6.16 | $6.25 | $6.16 | $6.22 | $6.22 | 2,600 |
| 2015-10-23 | $6.22 | $6.26 | $6.11 | $6.26 | $6.26 | 1,800 |
| 2015-10-22 | $6.18 | $6.32 | $6.10 | $6.14 | $6.14 | 7,300 |
| 2015-10-21 | $6.64 | $6.64 | $6.11 | $6.12 | $6.12 | 10,800 |
| 2015-10-20 | $6.76 | $6.79 | $6.53 | $6.79 | $6.79 | 9,600 |
| 2015-10-19 | $6.79 | $6.79 | $6.57 | $6.57 | $6.57 | 3,000 |
| 2015-10-16 | $6.78 | $6.79 | $6.76 | $6.79 | $6.79 | 1,200 |
| 2015-10-15 | $6.80 | $6.80 | $6.69 | $6.79 | $6.79 | 2,300 |
| 2015-10-14 | $6.80 | $6.80 | $6.61 | $6.79 | $6.79 | 5,900 |
| 2015-10-13 | $6.41 | $6.81 | $6.40 | $6.77 | $6.77 | 31,800 |
| 2015-10-12 | $6.45 | $6.45 | $6.37 | $6.39 | $6.39 | 6,800 |
| 2015-10-09 | $6.24 | $6.44 | $6.24 | $6.44 | $6.44 | 9,700 |
| 2015-10-08 | $6.12 | $6.32 | $6.12 | $6.25 | $6.25 | 3,200 |
| 2015-10-07 | $6.24 | $6.27 | $6.10 | $6.14 | $6.14 | 4,800 |
| 2015-10-06 | $6.28 | $6.28 | $6.13 | $6.28 | $6.28 | 4,900 |
| 2015-10-05 | $6.13 | $6.26 | $6.10 | $6.14 | $6.14 | 1,400 |
| 2015-10-02 | $6.25 | $6.32 | $6.18 | $6.23 | $6.23 | 3,600 |
| 2015-10-01 | $6.29 | $6.29 | $6.15 | $6.26 | $6.26 | 4,300 |
| 2015-09-30 | $6.18 | $6.29 | $6.03 | $6.29 | $6.29 | 2,300 |
| 2015-09-29 | $6.33 | $6.33 | $6.15 | $6.15 | $6.15 | 2,200 |
| 2015-09-28 | $6.11 | $6.36 | $6.11 | $6.33 | $6.33 | 2,900 |
| 2015-09-25 | $6.36 | $6.36 | $6.18 | $6.34 | $6.34 | 14,100 |
| 2015-09-24 | $6.37 | $6.41 | $6.30 | $6.30 | $6.30 | 7,800 |
| 2015-09-23 | $6.30 | $6.35 | $6.18 | $6.35 | $6.35 | 2,600 |
| 2015-09-22 | $6.04 | $6.32 | $6.04 | $6.30 | $6.30 | 16,800 |
| 2015-09-21 | $6.40 | $6.40 | $6.11 | $6.20 | $6.20 | 18,500 |
| 2015-09-18 | $5.98 | $6.40 | $5.98 | $6.40 | $6.40 | 53,300 |
| 2015-09-17 | $6.00 | $6.00 | $5.96 | $5.97 | $5.97 | 1,400 |
| 2015-09-16 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 13,100 |
| 2015-09-15 | $5.94 | $6.00 | $5.90 | $5.91 | $5.91 | 20,700 |
| 2015-09-14 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 2,400 |
| 2015-09-11 | $5.90 | $5.95 | $5.90 | $5.91 | $5.91 | 7,000 |
| 2015-09-10 | $5.80 | $5.90 | $5.80 | $5.85 | $5.85 | 1,000 |
| 2015-09-09 | $5.84 | $5.88 | $5.78 | $5.83 | $5.83 | 1,000 |
| 2015-09-08 | $5.80 | $5.80 | $5.77 | $5.79 | $5.79 | 900 |
| 2015-09-04 | $5.79 | $5.85 | $5.79 | $5.85 | $5.85 | 1,100 |
| 2015-09-03 | $5.90 | $5.91 | $5.87 | $5.87 | $5.87 | 900 |
| 2015-09-02 | $5.91 | $5.91 | $5.78 | $5.80 | $5.80 | 1,400 |
| 2015-09-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 400 |
Natural Alternatives International Inc (NAII) News Headlines
Recent Natural Alternatives International Inc (NAII) News
Similar Companies to Natural Alternatives International Inc (NAII) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |