NorthEast Community Bancorp Inc (NECB) Exchange: NASDAQ
Data as of May 2, 2025
$23.40 ($0.55) 2.41%
NorthEast Community Bancorp Inc - Daily Information
Click for more stock information on NorthEast Community Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.10 |
| Previous Close | $23.40 |
| High | $23.95 |
| Low | $22.96 |
| Adjusted Open | $23.10 |
| Previous Adjusted Close | $23.40 |
| Adjusted High | $23.95 |
| Adjusted Low | $22.96 |
Invest in NorthEast Community Bancorp Inc (NECB)
Key People NorthEast Community Bancorp Inc
| Employee | Position |
|---|---|
| Kenneth A. Martinek | Chairman & Chief Executive Officer |
| Jose M. Collazo | President, Chief Operating Officer & Director |
| Donald S. Hom | Chief Financial Officer & Executive VP |
| Charles A. Martinek | Director |
| Anne Stevenson-DeBlasi | Secretary |
| Charles M. Cirillo | Independent Director |
| Eugene M. Magier | Independent Director |
| John F. McKenzie | Independent Director |
| Kevin P. O'Malley | Independent Director |
| Diane B. Cavanaugh | Independent Director |
| Kenneth H. Thomas | Independent Director |
Company Profile NorthEast Community Bancorp Inc
Exchange: NASDAQ
IPO Date: July 6, 2006
Employees: 120
Sector: Financial Services
Industry: Banks-Regional
Website: NorthEast Community Bancorp Inc Website
Address: 325 Hamilton Avenue, White Plains, NY, United States, 10601
Historical Stock Data for NorthEast Community Bancorp Inc (NECB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.10 | $23.95 | $22.96 | $23.40 | $23.40 | 44,468 |
| 2025-05-01 | $22.67 | $22.95 | $22.30 | $22.85 | $22.85 | 20,661 |
| 2025-04-30 | $23.05 | $23.13 | $22.27 | $22.76 | $22.76 | 43,603 |
| 2025-04-29 | $22.87 | $23.50 | $22.84 | $23.20 | $23.20 | 41,207 |
| 2025-04-28 | $22.87 | $23.92 | $22.46 | $22.94 | $22.94 | 50,099 |
| 2025-04-25 | $22.30 | $22.74 | $22.00 | $22.68 | $22.68 | 40,873 |
| 2025-04-24 | $21.93 | $22.44 | $21.90 | $22.28 | $22.28 | 56,539 |
| 2025-04-23 | $22.35 | $22.35 | $21.53 | $21.87 | $21.87 | 37,672 |
| 2025-04-22 | $21.65 | $21.94 | $20.73 | $21.78 | $21.78 | 38,799 |
| 2025-04-21 | $21.89 | $21.89 | $21.09 | $21.32 | $21.32 | 29,226 |
| 2025-04-17 | $21.92 | $22.23 | $21.80 | $22.09 | $22.09 | 38,220 |
| 2025-04-16 | $21.71 | $22.05 | $21.51 | $21.88 | $21.88 | 33,134 |
| 2025-04-15 | $21.33 | $22.19 | $21.33 | $21.79 | $21.79 | 38,690 |
| 2025-04-14 | $20.87 | $21.62 | $20.70 | $21.37 | $21.37 | 47,002 |
| 2025-04-11 | $22.55 | $22.55 | $20.55 | $20.74 | $20.74 | 41,534 |
| 2025-04-10 | $21.26 | $21.93 | $20.40 | $20.81 | $20.81 | 43,822 |
| 2025-04-09 | $20.47 | $22.29 | $19.75 | $21.59 | $21.59 | 61,254 |
| 2025-04-08 | $21.39 | $21.45 | $20.44 | $20.75 | $20.75 | 37,245 |
| 2025-04-07 | $20.35 | $21.93 | $19.75 | $20.89 | $20.89 | 95,518 |
| 2025-04-04 | $21.04 | $21.27 | $20.37 | $21.13 | $21.13 | 77,330 |
| 2025-04-03 | $22.99 | $23.09 | $21.75 | $21.85 | $21.85 | 62,340 |
| 2025-04-02 | $23.42 | $23.87 | $23.34 | $23.83 | $23.83 | 48,724 |
| 2025-04-01 | $23.29 | $23.77 | $22.94 | $23.68 | $23.68 | 37,474 |
| 2025-03-31 | $23.19 | $23.67 | $22.71 | $23.44 | $23.44 | 203,617 |
| 2025-03-28 | $23.59 | $23.62 | $23.19 | $23.40 | $23.40 | 62,000 |
| 2025-03-27 | $23.32 | $23.62 | $23.05 | $23.56 | $23.56 | 48,124 |
| 2025-03-26 | $22.77 | $23.42 | $22.77 | $23.28 | $23.28 | 54,045 |
| 2025-03-25 | $23.23 | $23.51 | $22.55 | $22.77 | $22.77 | 62,808 |
| 2025-03-24 | $23.32 | $23.80 | $23.12 | $23.40 | $23.40 | 38,911 |
| 2025-03-21 | $23.11 | $23.40 | $22.85 | $23.06 | $23.06 | 73,358 |
| 2025-03-20 | $23.08 | $23.71 | $22.96 | $23.41 | $23.41 | 27,588 |
| 2025-03-19 | $23.07 | $23.45 | $22.45 | $23.41 | $23.41 | 26,250 |
| 2025-03-18 | $22.59 | $23.06 | $22.59 | $22.90 | $22.90 | 30,619 |
| 2025-03-17 | $22.75 | $22.93 | $22.55 | $22.86 | $22.86 | 30,225 |
| 2025-03-14 | $22.72 | $22.99 | $22.56 | $22.82 | $22.82 | 25,493 |
| 2025-03-13 | $22.71 | $23.10 | $22.53 | $22.57 | $22.57 | 33,628 |
| 2025-03-12 | $21.64 | $22.61 | $21.31 | $22.55 | $22.55 | 107,909 |
| 2025-03-11 | $21.86 | $22.02 | $21.51 | $21.63 | $21.63 | 78,113 |
| 2025-03-10 | $22.26 | $22.48 | $21.81 | $21.81 | $21.81 | 44,125 |
| 2025-03-07 | $22.64 | $22.91 | $22.27 | $22.56 | $22.56 | 44,880 |
| 2025-03-06 | $22.37 | $22.67 | $22.00 | $22.59 | $22.59 | 63,623 |
| 2025-03-05 | $22.83 | $23.31 | $22.41 | $22.45 | $22.45 | 50,628 |
| 2025-03-04 | $23.29 | $23.44 | $22.75 | $22.80 | $22.80 | 65,309 |
| 2025-03-03 | $23.30 | $23.80 | $23.18 | $23.41 | $23.41 | 64,707 |
| 2025-02-28 | $23.35 | $23.51 | $23.16 | $23.26 | $23.26 | 38,444 |
| 2025-02-27 | $23.27 | $23.46 | $23.05 | $23.23 | $23.23 | 27,322 |
| 2025-02-26 | $23.14 | $23.47 | $23.06 | $23.32 | $23.32 | 41,858 |
| 2025-02-25 | $23.24 | $23.52 | $22.85 | $23.24 | $23.24 | 39,044 |
| 2025-02-24 | $23.19 | $23.51 | $23.01 | $23.08 | $23.08 | 45,960 |
| 2025-02-21 | $23.92 | $23.92 | $23.05 | $23.14 | $23.14 | 40,084 |
| 2025-02-20 | $23.82 | $24.17 | $23.37 | $23.63 | $23.63 | 36,352 |
| 2025-02-19 | $23.64 | $23.94 | $23.64 | $23.85 | $23.85 | 37,353 |
| 2025-02-18 | $23.58 | $24.24 | $23.42 | $23.88 | $23.88 | 60,460 |
| 2025-02-14 | $24.26 | $24.26 | $23.44 | $23.81 | $23.81 | 60,887 |
| 2025-02-13 | $24.43 | $24.43 | $23.76 | $24.25 | $24.25 | 46,102 |
| 2025-02-12 | $24.38 | $24.45 | $23.99 | $24.32 | $24.32 | 33,972 |
| 2025-02-11 | $24.49 | $24.75 | $24.33 | $24.68 | $24.68 | 39,950 |
| 2025-02-10 | $24.79 | $24.79 | $24.32 | $24.58 | $24.58 | 39,774 |
| 2025-02-07 | $25.36 | $25.38 | $24.52 | $24.73 | $24.73 | 37,761 |
| 2025-02-06 | $25.32 | $25.49 | $24.86 | $25.38 | $25.38 | 62,474 |
| 2025-02-05 | $25.21 | $25.38 | $24.92 | $25.18 | $25.18 | 46,803 |
| 2025-02-04 | $24.28 | $25.10 | $24.27 | $24.95 | $24.95 | 37,906 |
| 2025-02-03 | $24.13 | $24.75 | $23.84 | $24.40 | $24.40 | 43,948 |
| 2025-01-31 | $24.99 | $25.14 | $24.41 | $24.80 | $24.80 | 63,328 |
| 2025-01-30 | $25.50 | $25.93 | $24.03 | $25.04 | $25.04 | 70,576 |
| 2025-01-29 | $25.56 | $25.75 | $25.27 | $25.56 | $25.56 | 64,777 |
| 2025-01-28 | $25.60 | $25.82 | $25.21 | $25.71 | $25.71 | 59,253 |
| 2025-01-27 | $25.28 | $25.93 | $25.28 | $25.58 | $25.58 | 54,843 |
| 2025-01-24 | $25.25 | $25.48 | $25.00 | $25.46 | $25.46 | 47,239 |
| 2025-01-23 | $25.10 | $25.51 | $25.10 | $25.27 | $25.27 | 55,350 |
| 2025-01-22 | $25.46 | $25.58 | $25.05 | $25.20 | $25.20 | 52,125 |
| 2025-01-21 | $25.22 | $25.69 | $24.80 | $25.49 | $25.49 | 73,261 |
| 2025-01-17 | $25.44 | $25.54 | $24.93 | $25.09 | $25.09 | 49,740 |
| 2025-01-16 | $25.03 | $25.64 | $24.75 | $25.32 | $25.32 | 152,576 |
| 2025-01-15 | $24.68 | $25.13 | $24.25 | $24.92 | $24.92 | 94,696 |
| 2025-01-14 | $23.77 | $24.10 | $23.58 | $24.07 | $24.07 | 79,355 |
| 2025-01-13 | $23.05 | $23.71 | $23.01 | $23.71 | $23.71 | 47,373 |
| 2025-01-10 | $23.44 | $23.62 | $22.57 | $23.35 | $23.35 | 99,917 |
| 2025-01-08 | $23.60 | $23.96 | $23.03 | $23.89 | $23.89 | 156,752 |
| 2025-01-07 | $24.10 | $24.39 | $23.59 | $23.85 | $23.85 | 59,447 |
| 2025-01-06 | $24.39 | $24.59 | $23.99 | $24.15 | $24.15 | 53,988 |
| 2025-01-03 | $24.25 | $24.51 | $23.80 | $24.46 | $24.46 | 98,974 |
| 2025-01-02 | $24.63 | $24.84 | $24.09 | $24.17 | $24.02 | 65,131 |
| 2024-12-31 | $24.61 | $24.68 | $24.16 | $24.46 | $24.46 | 83,448 |
| 2024-12-30 | $24.65 | $24.70 | $23.25 | $24.51 | $24.51 | 186,714 |
| 2024-12-27 | $25.20 | $25.29 | $24.36 | $24.77 | $24.77 | 69,234 |
| 2024-12-26 | $24.57 | $25.41 | $24.57 | $25.36 | $25.36 | 48,782 |
| 2024-12-24 | $24.42 | $24.85 | $24.15 | $24.70 | $24.70 | 46,592 |
| 2024-12-23 | $25.11 | $25.12 | $24.26 | $24.55 | $24.55 | 87,005 |
| 2024-12-20 | $24.29 | $25.55 | $24.29 | $25.19 | $25.19 | 131,092 |
| 2024-12-19 | $26.12 | $26.37 | $23.81 | $24.55 | $24.55 | 229,476 |
| 2024-12-18 | $27.25 | $27.53 | $25.53 | $25.63 | $25.63 | 50,193 |
| 2024-12-17 | $27.02 | $27.41 | $26.01 | $27.06 | $27.06 | 63,600 |
| 2024-12-16 | $27.57 | $27.69 | $27.04 | $27.30 | $27.30 | 71,656 |
| 2024-12-13 | $28.04 | $28.05 | $27.30 | $27.59 | $27.59 | 45,693 |
| 2024-12-12 | $28.68 | $28.92 | $28.03 | $28.18 | $28.18 | 33,760 |
| 2024-12-11 | $28.70 | $28.91 | $28.02 | $28.71 | $28.71 | 43,140 |
| 2024-12-10 | $27.77 | $28.55 | $27.01 | $28.37 | $28.37 | 63,840 |
| 2024-12-09 | $28.52 | $28.80 | $27.27 | $27.57 | $27.57 | 62,937 |
| 2024-12-06 | $29.02 | $29.07 | $28.36 | $28.83 | $28.83 | 51,309 |
| 2024-12-05 | $29.20 | $29.74 | $28.82 | $28.88 | $28.88 | 36,302 |
| 2024-12-04 | $28.95 | $29.25 | $28.56 | $29.03 | $29.03 | 47,532 |
| 2024-12-03 | $29.02 | $29.29 | $28.60 | $28.89 | $28.89 | 35,996 |
| 2024-12-02 | $30.05 | $30.20 | $28.99 | $29.12 | $29.12 | 107,959 |
| 2024-11-29 | $30.02 | $30.51 | $29.81 | $30.15 | $30.15 | 49,417 |
| 2024-11-27 | $30.94 | $30.94 | $29.86 | $30.08 | $30.08 | 47,451 |
| 2024-11-26 | $30.79 | $31.20 | $30.01 | $30.56 | $30.56 | 60,728 |
| 2024-11-25 | $30.50 | $31.72 | $30.50 | $30.61 | $30.61 | 98,826 |
| 2024-11-22 | $29.35 | $30.16 | $29.35 | $30.12 | $30.12 | 37,388 |
| 2024-11-21 | $29.58 | $29.82 | $29.36 | $29.40 | $29.40 | 41,212 |
| 2024-11-20 | $29.92 | $29.92 | $29.28 | $29.61 | $29.61 | 57,901 |
| 2024-11-19 | $28.86 | $29.72 | $28.86 | $29.64 | $29.64 | 56,784 |
| 2024-11-18 | $29.20 | $29.86 | $28.50 | $29.12 | $29.12 | 74,216 |
| 2024-11-15 | $29.22 | $29.57 | $28.64 | $29.08 | $29.08 | 54,213 |
| 2024-11-14 | $29.99 | $29.99 | $28.98 | $29.05 | $29.05 | 62,905 |
| 2024-11-13 | $31.48 | $31.48 | $29.65 | $29.86 | $29.86 | 92,332 |
| 2024-11-12 | $30.38 | $31.18 | $29.80 | $31.11 | $31.11 | 96,465 |
| 2024-11-11 | $29.41 | $30.60 | $29.41 | $30.30 | $30.30 | 87,117 |
| 2024-11-08 | $28.47 | $29.47 | $28.25 | $29.25 | $29.25 | 46,997 |
| 2024-11-07 | $28.77 | $29.25 | $27.73 | $28.35 | $28.35 | 158,586 |
| 2024-11-06 | $27.92 | $29.43 | $27.92 | $28.77 | $28.77 | 151,820 |
| 2024-11-05 | $26.36 | $26.98 | $25.92 | $26.60 | $26.60 | 76,577 |
| 2024-11-04 | $25.75 | $26.54 | $25.09 | $26.14 | $26.14 | 59,670 |
| 2024-11-01 | $26.07 | $26.40 | $25.80 | $25.80 | $25.80 | 57,055 |
| 2024-10-31 | $26.74 | $26.74 | $25.95 | $25.96 | $25.96 | 63,358 |
| 2024-10-30 | $26.93 | $27.63 | $26.72 | $26.82 | $26.82 | 62,993 |
| 2024-10-29 | $27.61 | $27.61 | $26.80 | $26.95 | $26.95 | 35,583 |
| 2024-10-28 | $27.27 | $27.70 | $26.77 | $27.61 | $27.61 | 49,411 |
| 2024-10-25 | $28.26 | $28.30 | $26.91 | $27.17 | $27.17 | 61,893 |
| 2024-10-24 | $28.35 | $28.36 | $27.84 | $28.26 | $28.26 | 50,482 |
| 2024-10-23 | $28.05 | $28.31 | $27.94 | $28.28 | $28.28 | 40,940 |
| 2024-10-22 | $27.84 | $28.21 | $27.73 | $27.98 | $27.98 | 91,939 |
| 2024-10-21 | $28.76 | $28.99 | $27.50 | $27.73 | $27.73 | 105,321 |
| 2024-10-18 | $27.95 | $28.64 | $27.46 | $28.37 | $28.37 | 168,409 |
| 2024-10-17 | $27.70 | $27.96 | $27.23 | $27.81 | $27.81 | 86,281 |
| 2024-10-16 | $27.80 | $28.32 | $27.57 | $27.78 | $27.78 | 132,559 |
| 2024-10-15 | $27.30 | $27.81 | $27.13 | $27.44 | $27.44 | 83,873 |
| 2024-10-14 | $27.41 | $27.48 | $26.61 | $27.20 | $27.20 | 74,269 |
| 2024-10-11 | $25.64 | $27.42 | $25.64 | $27.30 | $27.30 | 186,754 |
| 2024-10-10 | $24.90 | $25.64 | $24.82 | $25.60 | $25.60 | 69,421 |
| 2024-10-09 | $24.59 | $25.19 | $24.59 | $25.04 | $25.04 | 40,328 |
| 2024-10-08 | $25.24 | $25.24 | $24.62 | $24.71 | $24.71 | 47,406 |
| 2024-10-07 | $24.22 | $25.34 | $24.22 | $25.24 | $25.24 | 130,570 |
| 2024-10-04 | $24.29 | $24.46 | $23.89 | $24.13 | $24.13 | 43,258 |
| 2024-10-03 | $24.53 | $24.67 | $24.16 | $24.36 | $24.06 | 63,751 |
| 2024-10-02 | $24.86 | $25.17 | $24.43 | $24.60 | $24.30 | 45,169 |
| 2024-10-01 | $26.62 | $26.62 | $24.38 | $24.81 | $24.51 | 183,378 |
| 2024-09-30 | $26.37 | $26.79 | $26.14 | $26.45 | $26.13 | 292,919 |
| 2024-09-27 | $26.00 | $26.69 | $25.99 | $26.19 | $25.87 | 138,786 |
| 2024-09-26 | $25.20 | $26.13 | $25.15 | $25.91 | $25.91 | 139,908 |
| 2024-09-25 | $24.73 | $25.07 | $24.55 | $25.04 | $25.04 | 105,288 |
| 2024-09-24 | $24.41 | $25.10 | $24.17 | $24.74 | $24.74 | 116,084 |
| 2024-09-23 | $23.70 | $24.68 | $23.69 | $24.25 | $24.25 | 73,147 |
| 2024-09-20 | $23.10 | $23.82 | $22.98 | $23.70 | $23.70 | 198,012 |
| 2024-09-19 | $23.09 | $23.30 | $22.65 | $23.24 | $23.24 | 101,386 |
| 2024-09-18 | $22.50 | $23.05 | $22.33 | $22.69 | $22.69 | 51,399 |
| 2024-09-17 | $22.62 | $22.68 | $22.28 | $22.39 | $22.39 | 31,054 |
| 2024-09-16 | $22.43 | $22.62 | $22.29 | $22.51 | $22.51 | 20,476 |
| 2024-09-13 | $22.06 | $22.40 | $22.06 | $22.39 | $22.39 | 17,732 |
| 2024-09-12 | $21.88 | $22.06 | $21.79 | $21.88 | $21.88 | 12,672 |
| 2024-09-11 | $22.13 | $22.13 | $21.62 | $21.92 | $21.92 | 31,048 |
| 2024-09-10 | $22.09 | $22.24 | $21.87 | $22.06 | $22.06 | 28,604 |
| 2024-09-09 | $22.22 | $22.35 | $22.01 | $22.11 | $22.11 | 27,319 |
| 2024-09-06 | $22.69 | $22.69 | $22.10 | $22.24 | $22.24 | 22,905 |
| 2024-09-05 | $22.24 | $22.45 | $22.11 | $22.41 | $22.41 | 26,884 |
| 2024-09-04 | $22.53 | $22.53 | $22.12 | $22.22 | $22.22 | 34,840 |
| 2024-09-03 | $22.75 | $22.75 | $22.38 | $22.51 | $22.51 | 22,760 |
| 2024-08-30 | $22.96 | $22.96 | $22.48 | $22.84 | $22.84 | 29,543 |
| 2024-08-29 | $22.66 | $22.95 | $22.41 | $22.80 | $22.80 | 27,459 |
| 2024-08-28 | $22.69 | $22.92 | $22.36 | $22.60 | $22.60 | 18,519 |
| 2024-08-27 | $22.70 | $22.81 | $22.59 | $22.66 | $22.66 | 18,295 |
| 2024-08-26 | $23.09 | $23.10 | $22.55 | $22.92 | $22.92 | 70,195 |
| 2024-08-23 | $21.95 | $23.16 | $21.95 | $22.98 | $22.98 | 56,331 |
| 2024-08-22 | $21.93 | $22.24 | $21.74 | $22.12 | $22.12 | 14,760 |
| 2024-08-21 | $21.99 | $22.07 | $21.64 | $21.95 | $21.95 | 20,438 |
| 2024-08-20 | $22.04 | $22.04 | $21.73 | $21.81 | $21.81 | 22,637 |
| 2024-08-19 | $21.95 | $22.14 | $21.87 | $21.98 | $21.98 | 44,332 |
| 2024-08-16 | $21.51 | $21.95 | $21.51 | $21.91 | $21.91 | 40,250 |
| 2024-08-15 | $21.49 | $22.04 | $21.43 | $21.49 | $21.49 | 52,185 |
| 2024-08-14 | $21.41 | $21.44 | $21.08 | $21.15 | $21.15 | 20,151 |
| 2024-08-13 | $21.19 | $21.29 | $20.90 | $21.27 | $21.27 | 29,257 |
| 2024-08-12 | $21.23 | $21.35 | $20.88 | $20.99 | $20.99 | 37,379 |
| 2024-08-09 | $20.97 | $21.09 | $20.81 | $21.05 | $21.05 | 69,485 |
| 2024-08-08 | $20.91 | $20.99 | $20.81 | $20.99 | $20.99 | 27,887 |
| 2024-08-07 | $20.99 | $21.09 | $20.68 | $20.74 | $20.74 | 40,661 |
| 2024-08-06 | $20.82 | $21.10 | $20.75 | $20.95 | $20.95 | 26,500 |
| 2024-08-05 | $20.73 | $21.01 | $20.52 | $20.75 | $20.75 | 56,885 |
| 2024-08-02 | $21.29 | $21.80 | $21.18 | $21.44 | $21.44 | 50,105 |
| 2024-08-01 | $22.86 | $22.86 | $21.70 | $22.01 | $22.01 | 65,105 |
| 2024-07-31 | $22.88 | $23.23 | $22.42 | $22.78 | $22.78 | 60,156 |
| 2024-07-30 | $22.51 | $22.94 | $22.09 | $22.80 | $22.80 | 89,552 |
| 2024-07-29 | $23.16 | $23.16 | $22.50 | $22.51 | $22.51 | 38,393 |
| 2024-07-26 | $23.05 | $23.16 | $22.58 | $23.03 | $23.03 | 51,230 |
| 2024-07-25 | $22.09 | $22.95 | $22.09 | $22.82 | $22.82 | 74,059 |
| 2024-07-24 | $22.31 | $22.47 | $21.79 | $22.06 | $22.06 | 77,738 |
| 2024-07-23 | $21.34 | $22.49 | $21.31 | $22.49 | $22.49 | 117,900 |
| 2024-07-22 | $20.59 | $21.22 | $20.21 | $21.14 | $21.14 | 118,634 |
| 2024-07-19 | $20.62 | $20.80 | $20.26 | $20.47 | $20.47 | 44,344 |
| 2024-07-18 | $20.71 | $21.10 | $20.48 | $20.56 | $20.56 | 49,631 |
| 2024-07-17 | $20.60 | $20.99 | $20.60 | $20.87 | $20.87 | 81,756 |
| 2024-07-16 | $19.91 | $20.73 | $19.74 | $20.68 | $20.68 | 110,408 |
| 2024-07-15 | $19.19 | $19.85 | $19.15 | $19.75 | $19.75 | 67,851 |
| 2024-07-12 | $18.86 | $19.20 | $18.75 | $19.11 | $19.11 | 42,529 |
| 2024-07-11 | $18.26 | $18.84 | $17.94 | $18.84 | $18.84 | 71,383 |
| 2024-07-10 | $18.04 | $18.14 | $18.04 | $18.12 | $18.12 | 24,151 |
| 2024-07-09 | $18.00 | $18.04 | $17.93 | $18.01 | $18.01 | 17,496 |
| 2024-07-08 | $17.63 | $18.05 | $17.63 | $17.99 | $17.99 | 29,401 |
| 2024-07-05 | $17.96 | $17.96 | $17.41 | $17.48 | $17.48 | 48,721 |
| 2024-07-03 | $17.86 | $18.08 | $17.86 | $18.08 | $17.98 | 28,857 |
| 2024-07-02 | $17.95 | $17.99 | $17.11 | $17.92 | $17.92 | 74,707 |
| 2024-07-01 | $17.92 | $17.99 | $17.71 | $17.85 | $17.85 | 64,102 |
| 2024-06-28 | $17.57 | $17.84 | $17.44 | $17.82 | $17.82 | 234,609 |
| 2024-06-27 | $17.47 | $17.50 | $17.35 | $17.42 | $17.42 | 18,069 |
| 2024-06-26 | $17.33 | $17.45 | $17.27 | $17.40 | $17.40 | 18,529 |
| 2024-06-25 | $17.35 | $17.50 | $17.27 | $17.42 | $17.42 | 26,206 |
| 2024-06-24 | $16.94 | $17.35 | $16.94 | $17.30 | $17.30 | 19,755 |
| 2024-06-21 | $16.95 | $17.10 | $16.87 | $16.94 | $16.94 | 46,565 |
| 2024-06-20 | $16.69 | $17.07 | $16.69 | $16.96 | $16.96 | 36,192 |
| 2024-06-18 | $17.04 | $17.11 | $16.77 | $16.78 | $16.78 | 32,646 |
| 2024-06-17 | $16.80 | $17.09 | $16.63 | $17.09 | $17.09 | 17,554 |
| 2024-06-14 | $16.94 | $16.94 | $16.73 | $16.78 | $16.78 | 33,138 |
| 2024-06-13 | $17.10 | $17.10 | $16.91 | $16.96 | $16.96 | 13,178 |
| 2024-06-12 | $17.06 | $17.36 | $16.82 | $17.02 | $17.02 | 22,040 |
| 2024-06-11 | $16.91 | $16.96 | $16.73 | $16.79 | $16.79 | 16,421 |
| 2024-06-10 | $16.87 | $17.04 | $16.77 | $17.01 | $17.01 | 21,512 |
| 2024-06-07 | $16.96 | $17.09 | $16.86 | $16.95 | $16.95 | 38,174 |
| 2024-06-06 | $16.94 | $17.05 | $16.85 | $16.95 | $16.95 | 41,115 |
| 2024-06-05 | $16.86 | $16.95 | $16.84 | $16.94 | $16.94 | 14,753 |
| 2024-06-04 | $16.85 | $16.85 | $16.70 | $16.76 | $16.76 | 28,133 |
| 2024-06-03 | $17.20 | $17.20 | $16.90 | $16.93 | $16.93 | 26,317 |
| 2024-05-31 | $17.04 | $17.27 | $16.97 | $17.06 | $17.06 | 18,369 |
| 2024-05-30 | $17.03 | $17.20 | $16.96 | $17.03 | $17.03 | 10,944 |
| 2024-05-29 | $16.87 | $17.16 | $16.84 | $16.95 | $16.95 | 32,451 |
| 2024-05-28 | $16.74 | $17.25 | $16.74 | $17.05 | $17.05 | 24,384 |
| 2024-05-24 | $17.22 | $17.34 | $17.12 | $17.34 | $17.34 | 12,054 |
| 2024-05-23 | $17.11 | $17.45 | $16.99 | $17.11 | $17.11 | 43,220 |
| 2024-05-22 | $17.39 | $17.48 | $17.24 | $17.32 | $17.32 | 29,452 |
| 2024-05-21 | $17.09 | $17.35 | $16.96 | $17.35 | $17.35 | 30,020 |
| 2024-05-20 | $17.49 | $17.49 | $17.02 | $17.09 | $17.09 | 23,075 |
| 2024-05-17 | $17.48 | $17.49 | $17.43 | $17.47 | $17.47 | 19,807 |
| 2024-05-16 | $17.24 | $17.45 | $17.24 | $17.45 | $17.45 | 27,182 |
| 2024-05-15 | $17.12 | $17.24 | $17.12 | $17.24 | $17.24 | 27,600 |
| 2024-05-14 | $17.28 | $17.28 | $17.03 | $17.09 | $17.09 | 22,835 |
| 2024-05-13 | $16.95 | $17.20 | $16.93 | $17.14 | $17.14 | 41,392 |
| 2024-05-10 | $16.85 | $16.99 | $16.84 | $16.96 | $16.96 | 17,341 |
| 2024-05-09 | $16.93 | $16.96 | $16.70 | $16.90 | $16.90 | 27,647 |
| 2024-05-08 | $16.51 | $16.91 | $16.51 | $16.87 | $16.87 | 20,987 |
| 2024-05-07 | $16.72 | $16.83 | $16.60 | $16.61 | $16.61 | 34,382 |
| 2024-05-06 | $16.59 | $16.84 | $16.59 | $16.84 | $16.84 | 76,287 |
| 2024-05-03 | $16.43 | $16.69 | $16.37 | $16.60 | $16.60 | 41,869 |
| 2024-05-02 | $15.84 | $16.49 | $15.84 | $16.43 | $16.43 | 81,707 |
| 2024-05-01 | $15.81 | $16.23 | $15.81 | $16.16 | $16.16 | 46,086 |
| 2024-04-30 | $16.04 | $16.04 | $15.68 | $15.78 | $15.78 | 44,092 |
| 2024-04-29 | $15.76 | $16.00 | $15.76 | $15.89 | $15.89 | 33,508 |
| 2024-04-26 | $15.70 | $15.99 | $15.70 | $15.88 | $15.88 | 46,374 |
| 2024-04-25 | $15.41 | $15.82 | $15.41 | $15.70 | $15.70 | 44,340 |
| 2024-04-24 | $15.45 | $15.50 | $15.31 | $15.45 | $15.45 | 17,219 |
| 2024-04-23 | $15.52 | $15.64 | $15.48 | $15.61 | $15.61 | 28,224 |
| 2024-04-22 | $15.29 | $15.49 | $15.29 | $15.48 | $15.48 | 17,248 |
| 2024-04-19 | $15.01 | $15.34 | $15.01 | $15.34 | $15.34 | 46,109 |
| 2024-04-18 | $15.01 | $15.13 | $14.96 | $15.04 | $15.04 | 35,457 |
| 2024-04-17 | $14.98 | $15.08 | $14.89 | $14.92 | $14.92 | 32,513 |
| 2024-04-16 | $14.87 | $15.06 | $14.87 | $14.95 | $14.95 | 22,713 |
| 2024-04-15 | $15.00 | $15.14 | $14.88 | $14.98 | $14.98 | 31,769 |
| 2024-04-12 | $14.99 | $15.14 | $14.90 | $15.05 | $15.05 | 24,368 |
| 2024-04-11 | $15.03 | $15.11 | $14.96 | $15.09 | $15.09 | 26,740 |
| 2024-04-10 | $15.05 | $15.29 | $14.84 | $15.09 | $15.09 | 61,260 |
| 2024-04-09 | $15.34 | $15.40 | $15.07 | $15.31 | $15.31 | 19,900 |
| 2024-04-08 | $15.27 | $15.37 | $15.20 | $15.26 | $15.26 | 25,348 |
| 2024-04-05 | $15.53 | $15.53 | $15.17 | $15.29 | $15.29 | 18,671 |
| 2024-04-04 | $15.48 | $15.63 | $15.45 | $15.55 | $15.55 | 24,418 |
| 2024-04-03 | $15.36 | $15.52 | $15.34 | $15.45 | $15.35 | 35,514 |
| 2024-04-02 | $15.50 | $15.50 | $15.29 | $15.46 | $15.36 | 24,900 |
| 2024-04-01 | $15.68 | $15.68 | $15.48 | $15.61 | $15.51 | 33,695 |
| 2024-03-28 | $15.60 | $15.79 | $15.59 | $15.73 | $15.73 | 33,232 |
| 2024-03-27 | $15.33 | $15.60 | $15.33 | $15.60 | $15.60 | 29,813 |
| 2024-03-26 | $15.29 | $15.34 | $15.15 | $15.32 | $15.32 | 27,734 |
| 2024-03-25 | $15.39 | $15.48 | $15.16 | $15.27 | $15.27 | 65,556 |
| 2024-03-22 | $15.39 | $15.52 | $15.39 | $15.42 | $15.42 | 33,909 |
| 2024-03-21 | $15.28 | $15.46 | $15.28 | $15.43 | $15.43 | 33,345 |
| 2024-03-20 | $15.04 | $15.31 | $15.00 | $15.30 | $15.30 | 33,914 |
| 2024-03-19 | $14.99 | $15.14 | $14.77 | $15.10 | $15.10 | 65,881 |
| 2024-03-18 | $15.22 | $15.23 | $15.03 | $15.04 | $15.04 | 39,204 |
| 2024-03-15 | $15.00 | $15.25 | $15.00 | $15.11 | $15.11 | 98,534 |
| 2024-03-14 | $15.26 | $15.30 | $14.96 | $15.00 | $15.00 | 50,923 |
| 2024-03-13 | $15.40 | $15.49 | $15.17 | $15.37 | $15.37 | 59,855 |
| 2024-03-12 | $15.31 | $15.41 | $15.19 | $15.38 | $15.38 | 43,258 |
| 2024-03-11 | $14.41 | $15.43 | $14.26 | $15.39 | $15.39 | 156,185 |
| 2024-03-08 | $15.59 | $15.71 | $15.44 | $15.50 | $15.50 | 35,850 |
| 2024-03-07 | $15.53 | $15.59 | $15.45 | $15.56 | $15.56 | 29,787 |
| 2024-03-06 | $15.52 | $15.60 | $15.26 | $15.47 | $15.47 | 89,519 |
| 2024-03-05 | $15.27 | $15.62 | $15.27 | $15.56 | $15.56 | 36,021 |
| 2024-03-04 | $15.59 | $15.59 | $14.99 | $15.31 | $15.31 | 71,265 |
| 2024-03-01 | $15.57 | $15.61 | $15.41 | $15.55 | $15.55 | 36,035 |
| 2024-02-29 | $15.59 | $15.65 | $15.47 | $15.59 | $15.59 | 41,632 |
| 2024-02-28 | $15.51 | $15.65 | $15.48 | $15.59 | $15.59 | 39,309 |
| 2024-02-27 | $15.60 | $15.74 | $15.41 | $15.58 | $15.58 | 32,442 |
| 2024-02-26 | $15.80 | $15.81 | $15.53 | $15.59 | $15.59 | 22,523 |
| 2024-02-23 | $16.00 | $16.00 | $15.72 | $15.85 | $15.85 | 26,065 |
| 2024-02-22 | $16.25 | $16.30 | $15.89 | $15.97 | $15.97 | 49,494 |
| 2024-02-21 | $16.06 | $16.37 | $16.05 | $16.32 | $16.32 | 46,260 |
| 2024-02-20 | $16.06 | $16.32 | $16.06 | $16.07 | $16.07 | 45,502 |
| 2024-02-16 | $16.15 | $16.27 | $16.00 | $16.06 | $16.06 | 38,685 |
| 2024-02-15 | $15.67 | $16.20 | $15.64 | $16.16 | $16.16 | 38,709 |
| 2024-02-14 | $15.68 | $15.81 | $15.51 | $15.58 | $15.58 | 52,322 |
| 2024-02-13 | $15.85 | $15.89 | $15.50 | $15.51 | $15.51 | 77,066 |
| 2024-02-12 | $15.85 | $16.20 | $15.85 | $16.12 | $16.12 | 49,148 |
| 2024-02-09 | $15.82 | $15.99 | $15.74 | $15.91 | $15.91 | 41,691 |
| 2024-02-08 | $15.32 | $15.88 | $15.27 | $15.75 | $15.75 | 51,092 |
| 2024-02-07 | $16.13 | $16.18 | $15.04 | $15.44 | $15.44 | 218,315 |
| 2024-02-06 | $16.78 | $16.91 | $16.02 | $16.12 | $16.12 | 173,586 |
| 2024-02-05 | $16.81 | $16.98 | $16.68 | $16.83 | $16.83 | 140,551 |
| 2024-02-02 | $16.88 | $16.98 | $16.81 | $16.81 | $16.81 | 64,065 |
| 2024-02-01 | $17.34 | $17.35 | $16.74 | $17.04 | $17.04 | 69,605 |
| 2024-01-31 | $17.89 | $17.89 | $17.16 | $17.23 | $17.23 | 45,670 |
| 2024-01-30 | $17.90 | $18.00 | $17.79 | $17.92 | $17.92 | 38,961 |
| 2024-01-29 | $17.70 | $17.98 | $17.69 | $17.94 | $17.94 | 48,457 |
| 2024-01-26 | $17.40 | $17.80 | $17.40 | $17.68 | $17.68 | 43,839 |
| 2024-01-25 | $17.27 | $17.42 | $17.19 | $17.34 | $17.34 | 71,879 |
| 2024-01-24 | $17.27 | $17.34 | $17.14 | $17.23 | $17.23 | 67,011 |
| 2024-01-23 | $17.33 | $17.33 | $17.10 | $17.16 | $17.16 | 42,513 |
| 2024-01-22 | $16.92 | $17.23 | $16.91 | $17.23 | $17.23 | 50,342 |
| 2024-01-19 | $16.97 | $17.02 | $16.76 | $16.91 | $16.91 | 29,743 |
| 2024-01-18 | $16.82 | $16.93 | $16.74 | $16.84 | $16.84 | 25,725 |
| 2024-01-17 | $16.74 | $16.85 | $16.74 | $16.84 | $16.84 | 24,519 |
| 2024-01-16 | $16.75 | $16.89 | $16.74 | $16.75 | $16.75 | 23,128 |
| 2024-01-12 | $16.95 | $16.96 | $16.75 | $16.75 | $16.75 | 16,907 |
| 2024-01-11 | $16.77 | $16.93 | $16.68 | $16.87 | $16.87 | 37,127 |
| 2024-01-10 | $16.76 | $16.90 | $16.68 | $16.90 | $16.90 | 22,157 |
| 2024-01-09 | $17.24 | $17.26 | $16.71 | $16.73 | $16.73 | 32,852 |
| 2024-01-08 | $17.49 | $17.49 | $17.22 | $17.35 | $17.35 | 26,866 |
| 2024-01-05 | $17.35 | $17.60 | $17.35 | $17.43 | $17.43 | 48,510 |
| 2024-01-04 | $17.58 | $17.62 | $17.38 | $17.42 | $17.42 | 51,843 |
| 2024-01-03 | $17.84 | $17.84 | $17.50 | $17.53 | $17.53 | 57,877 |
| 2024-01-02 | $17.56 | $17.81 | $17.56 | $17.77 | $17.77 | 47,216 |
| 2023-12-29 | $17.95 | $17.95 | $17.61 | $17.74 | $17.68 | 50,427 |
| 2023-12-28 | $17.79 | $17.95 | $17.79 | $17.95 | $17.89 | 69,902 |
| 2023-12-27 | $17.78 | $17.85 | $17.69 | $17.81 | $17.75 | 51,895 |
| 2023-12-26 | $17.69 | $17.75 | $17.69 | $17.74 | $17.68 | 43,133 |
| 2023-12-22 | $17.65 | $17.80 | $17.59 | $17.70 | $17.64 | 38,937 |
| 2023-12-21 | $17.63 | $17.74 | $17.56 | $17.66 | $17.60 | 39,013 |
| 2023-12-20 | $17.86 | $17.95 | $17.59 | $17.63 | $17.57 | 66,179 |
| 2023-12-19 | $17.80 | $17.94 | $17.79 | $17.80 | $17.74 | 70,762 |
| 2023-12-18 | $17.75 | $17.85 | $17.68 | $17.79 | $17.79 | 55,349 |
| 2023-12-15 | $17.60 | $17.75 | $17.49 | $17.72 | $17.72 | 185,588 |
| 2023-12-14 | $17.50 | $17.55 | $17.27 | $17.50 | $17.50 | 78,010 |
| 2023-12-13 | $17.16 | $17.47 | $17.09 | $17.47 | $17.47 | 106,468 |
| 2023-12-12 | $17.24 | $17.25 | $17.06 | $17.08 | $17.08 | 36,900 |
| 2023-12-11 | $17.28 | $17.28 | $17.09 | $17.24 | $17.24 | 37,031 |
| 2023-12-08 | $17.22 | $17.29 | $16.96 | $17.17 | $17.17 | 42,348 |
| 2023-12-07 | $17.08 | $17.25 | $17.04 | $17.17 | $17.17 | 37,556 |
| 2023-12-06 | $16.86 | $17.22 | $16.86 | $17.08 | $17.08 | 59,129 |
| 2023-12-05 | $16.98 | $16.98 | $16.57 | $16.71 | $16.71 | 57,004 |
| 2023-12-04 | $17.02 | $17.15 | $16.90 | $16.95 | $16.95 | 38,046 |
| 2023-12-01 | $16.74 | $17.14 | $16.74 | $17.12 | $17.12 | 50,590 |
| 2023-11-30 | $16.65 | $17.00 | $16.65 | $16.77 | $16.77 | 32,322 |
| 2023-11-29 | $16.59 | $16.82 | $16.59 | $16.65 | $16.65 | 41,066 |
| 2023-11-28 | $16.74 | $16.74 | $16.44 | $16.54 | $16.54 | 29,411 |
| 2023-11-27 | $16.96 | $16.96 | $16.64 | $16.67 | $16.67 | 38,502 |
| 2023-11-24 | $17.02 | $17.05 | $16.90 | $16.90 | $16.90 | 23,534 |
| 2023-11-22 | $17.00 | $17.03 | $16.79 | $16.99 | $16.99 | 40,950 |
| 2023-11-21 | $16.85 | $16.98 | $16.82 | $16.91 | $16.91 | 38,188 |
| 2023-11-20 | $16.73 | $17.09 | $16.73 | $16.90 | $16.90 | 83,831 |
| 2023-11-17 | $16.99 | $17.06 | $16.94 | $17.01 | $17.01 | 50,420 |
| 2023-11-16 | $16.96 | $16.97 | $16.82 | $16.92 | $16.92 | 49,937 |
| 2023-11-15 | $17.30 | $17.30 | $16.73 | $16.88 | $16.88 | 70,073 |
| 2023-11-14 | $16.49 | $17.31 | $16.47 | $17.31 | $17.31 | 296,153 |
| 2023-11-13 | $16.26 | $16.37 | $16.20 | $16.34 | $16.34 | 31,524 |
| 2023-11-10 | $16.35 | $16.38 | $16.24 | $16.26 | $16.26 | 71,921 |
| 2023-11-09 | $16.27 | $16.39 | $16.26 | $16.29 | $16.29 | 60,903 |
| 2023-11-08 | $16.30 | $16.33 | $16.22 | $16.29 | $16.29 | 63,406 |
| 2023-11-07 | $16.24 | $16.41 | $16.20 | $16.30 | $16.30 | 75,477 |
| 2023-11-06 | $16.09 | $16.19 | $15.94 | $16.19 | $16.19 | 77,773 |
| 2023-11-03 | $15.94 | $16.09 | $15.87 | $15.96 | $15.96 | 105,584 |
| 2023-11-02 | $15.23 | $15.78 | $15.21 | $15.77 | $15.77 | 75,696 |
| 2023-11-01 | $15.21 | $15.31 | $15.13 | $15.19 | $15.19 | 76,022 |
| 2023-10-31 | $15.58 | $15.59 | $15.10 | $15.24 | $15.24 | 85,461 |
| 2023-10-30 | $14.65 | $15.69 | $14.64 | $15.44 | $15.44 | 122,507 |
| 2023-10-27 | $14.36 | $14.64 | $14.35 | $14.50 | $14.50 | 66,821 |
| 2023-10-26 | $14.35 | $14.54 | $14.20 | $14.41 | $14.41 | 85,857 |
| 2023-10-25 | $14.45 | $14.45 | $14.15 | $14.30 | $14.30 | 80,512 |
| 2023-10-24 | $14.52 | $14.67 | $13.93 | $14.42 | $14.42 | 95,997 |
| 2023-10-23 | $14.67 | $14.69 | $14.50 | $14.52 | $14.52 | 50,192 |
| 2023-10-20 | $15.02 | $15.02 | $14.62 | $14.69 | $14.69 | 55,539 |
| 2023-10-19 | $14.98 | $15.12 | $14.97 | $14.98 | $14.98 | 24,410 |
| 2023-10-18 | $15.03 | $15.05 | $14.91 | $15.01 | $15.01 | 38,554 |
| 2023-10-17 | $14.89 | $15.09 | $14.87 | $15.01 | $15.01 | 71,185 |
| 2023-10-16 | $14.85 | $15.01 | $14.84 | $14.91 | $14.91 | 34,571 |
| 2023-10-13 | $15.06 | $15.08 | $14.85 | $14.88 | $14.88 | 31,053 |
| 2023-10-12 | $15.20 | $15.20 | $14.93 | $15.05 | $15.05 | 39,534 |
| 2023-10-11 | $15.15 | $15.24 | $15.08 | $15.16 | $15.16 | 41,244 |
| 2023-10-10 | $15.01 | $15.15 | $15.01 | $15.10 | $15.10 | 32,199 |
| 2023-10-09 | $14.75 | $15.07 | $14.75 | $15.01 | $15.01 | 30,113 |
| 2023-10-06 | $14.96 | $14.96 | $14.79 | $14.88 | $14.88 | 36,341 |
| 2023-10-05 | $14.89 | $15.06 | $14.85 | $14.97 | $14.97 | 62,593 |
| 2023-10-04 | $14.60 | $14.98 | $14.60 | $14.98 | $14.92 | 49,593 |
| 2023-10-03 | $14.73 | $14.75 | $14.60 | $14.70 | $14.70 | 46,534 |
| 2023-10-02 | $14.70 | $14.89 | $14.70 | $14.72 | $14.72 | 50,657 |
| 2023-09-29 | $14.94 | $14.94 | $14.74 | $14.76 | $14.76 | 40,474 |
| 2023-09-28 | $15.10 | $15.22 | $14.94 | $14.98 | $14.98 | 35,613 |
| 2023-09-27 | $15.14 | $15.19 | $14.92 | $14.96 | $14.96 | 32,471 |
| 2023-09-26 | $15.27 | $15.27 | $15.07 | $15.10 | $15.10 | 55,348 |
| 2023-09-25 | $15.31 | $15.40 | $15.16 | $15.25 | $15.25 | 54,588 |
| 2023-09-22 | $15.44 | $15.45 | $15.25 | $15.33 | $15.33 | 48,609 |
| 2023-09-21 | $14.99 | $15.40 | $14.97 | $15.35 | $15.35 | 67,402 |
| 2023-09-20 | $15.03 | $15.11 | $15.00 | $15.00 | $15.00 | 48,067 |
| 2023-09-19 | $15.02 | $15.06 | $14.83 | $14.95 | $14.95 | 59,639 |
| 2023-09-18 | $15.25 | $15.29 | $14.98 | $15.06 | $15.06 | 55,536 |
| 2023-09-15 | $15.30 | $15.38 | $15.18 | $15.26 | $15.26 | 107,243 |
| 2023-09-14 | $15.23 | $15.46 | $15.23 | $15.34 | $15.34 | 67,237 |
| 2023-09-13 | $15.51 | $15.60 | $15.05 | $15.18 | $15.18 | 118,799 |
| 2023-09-12 | $15.79 | $15.84 | $15.62 | $15.64 | $15.64 | 42,647 |
| 2023-09-11 | $15.92 | $16.00 | $15.74 | $15.75 | $15.75 | 46,605 |
| 2023-09-08 | $15.91 | $15.91 | $15.75 | $15.84 | $15.84 | 34,821 |
| 2023-09-07 | $15.97 | $16.04 | $15.78 | $15.84 | $15.84 | 68,260 |
| 2023-09-06 | $16.13 | $16.19 | $16.00 | $16.01 | $16.01 | 46,727 |
| 2023-09-05 | $16.33 | $16.33 | $16.07 | $16.14 | $16.14 | 84,890 |
| 2023-09-01 | $15.92 | $16.30 | $15.92 | $16.28 | $16.28 | 65,556 |
| 2023-08-31 | $16.06 | $16.06 | $15.75 | $15.86 | $15.86 | 79,221 |
| 2023-08-30 | $15.93 | $16.10 | $15.88 | $16.03 | $16.03 | 68,378 |
| 2023-08-29 | $16.20 | $16.21 | $15.94 | $15.95 | $15.95 | 40,547 |
| 2023-08-28 | $16.34 | $16.37 | $16.19 | $16.24 | $16.24 | 54,454 |
| 2023-08-25 | $16.09 | $16.32 | $15.98 | $16.30 | $16.30 | 64,283 |
| 2023-08-24 | $16.23 | $16.33 | $15.99 | $16.02 | $16.02 | 64,807 |
| 2023-08-23 | $16.10 | $16.29 | $16.06 | $16.27 | $16.27 | 64,074 |
| 2023-08-22 | $16.41 | $16.42 | $16.02 | $16.13 | $16.13 | 61,007 |
| 2023-08-21 | $16.45 | $16.47 | $16.33 | $16.39 | $16.39 | 66,776 |
| 2023-08-18 | $16.27 | $16.47 | $16.27 | $16.43 | $16.43 | 135,120 |
| 2023-08-17 | $16.29 | $16.36 | $16.27 | $16.34 | $16.34 | 70,140 |
| 2023-08-16 | $16.34 | $16.40 | $16.26 | $16.29 | $16.29 | 64,255 |
| 2023-08-15 | $16.49 | $16.60 | $16.25 | $16.34 | $16.34 | 117,446 |
| 2023-08-14 | $16.35 | $16.62 | $16.34 | $16.53 | $16.53 | 137,433 |
| 2023-08-11 | $16.16 | $16.39 | $16.16 | $16.35 | $16.35 | 85,965 |
| 2023-08-10 | $16.20 | $16.29 | $16.09 | $16.17 | $16.17 | 70,323 |
| 2023-08-09 | $16.31 | $16.31 | $16.15 | $16.19 | $16.19 | 51,905 |
| 2023-08-08 | $16.28 | $16.29 | $16.00 | $16.26 | $16.26 | 65,500 |
| 2023-08-07 | $16.21 | $16.48 | $16.21 | $16.35 | $16.35 | 89,455 |
| 2023-08-04 | $16.03 | $16.19 | $16.02 | $16.16 | $16.16 | 56,469 |
| 2023-08-03 | $16.04 | $16.12 | $15.94 | $16.04 | $16.04 | 36,948 |
| 2023-08-02 | $16.01 | $16.16 | $15.96 | $16.04 | $16.04 | 65,779 |
| 2023-08-01 | $16.16 | $16.19 | $15.91 | $16.06 | $16.06 | 57,559 |
| 2023-07-31 | $16.25 | $16.41 | $16.04 | $16.19 | $16.19 | 64,937 |
| 2023-07-28 | $16.39 | $16.39 | $16.15 | $16.20 | $16.20 | 59,151 |
| 2023-07-27 | $16.24 | $16.34 | $16.12 | $16.28 | $16.28 | 96,999 |
| 2023-07-26 | $15.87 | $16.19 | $15.87 | $16.18 | $16.18 | 97,487 |
| 2023-07-25 | $15.98 | $16.00 | $15.76 | $15.78 | $15.78 | 67,035 |
| 2023-07-24 | $15.84 | $16.07 | $15.83 | $15.90 | $15.90 | 85,143 |
| 2023-07-21 | $15.99 | $16.00 | $15.71 | $15.77 | $15.77 | 56,601 |
| 2023-07-20 | $15.83 | $15.90 | $15.65 | $15.89 | $15.89 | 79,547 |
| 2023-07-19 | $15.84 | $15.97 | $15.77 | $15.80 | $15.80 | 87,665 |
| 2023-07-18 | $15.31 | $15.79 | $15.11 | $15.78 | $15.78 | 269,832 |
| 2023-07-17 | $15.30 | $15.41 | $15.00 | $15.29 | $15.29 | 293,610 |
| 2023-07-14 | $14.65 | $14.65 | $14.51 | $14.58 | $14.58 | 69,132 |
| 2023-07-13 | $14.69 | $14.73 | $14.58 | $14.61 | $14.61 | 49,124 |
| 2023-07-12 | $14.71 | $14.85 | $14.60 | $14.66 | $14.66 | 57,561 |
| 2023-07-11 | $14.75 | $14.76 | $14.58 | $14.68 | $14.68 | 56,881 |
| 2023-07-10 | $14.64 | $14.81 | $14.58 | $14.67 | $14.67 | 64,387 |
| 2023-07-07 | $14.73 | $14.77 | $14.61 | $14.71 | $14.71 | 72,939 |
| 2023-07-06 | $14.84 | $14.84 | $14.62 | $14.75 | $14.75 | 66,441 |
| 2023-07-05 | $14.91 | $14.99 | $14.83 | $14.83 | $14.83 | 71,982 |
| 2023-07-03 | $14.79 | $14.99 | $14.79 | $14.99 | $14.99 | 41,202 |
| 2023-06-30 | $14.99 | $14.99 | $14.77 | $14.88 | $14.82 | 79,140 |
| 2023-06-29 | $14.83 | $15.00 | $14.83 | $14.94 | $14.88 | 80,238 |
| 2023-06-28 | $14.68 | $14.92 | $14.68 | $14.75 | $14.75 | 60,441 |
| 2023-06-27 | $14.55 | $14.91 | $14.48 | $14.76 | $14.76 | 148,851 |
| 2023-06-26 | $14.24 | $14.65 | $14.24 | $14.42 | $14.42 | 103,532 |
| 2023-06-23 | $14.22 | $14.53 | $14.19 | $14.23 | $14.23 | 1,734,016 |
| 2023-06-22 | $14.36 | $14.44 | $14.23 | $14.34 | $14.34 | 86,706 |
| 2023-06-21 | $14.28 | $14.49 | $14.23 | $14.42 | $14.42 | 130,480 |
| 2023-06-20 | $14.98 | $14.99 | $14.18 | $14.39 | $14.39 | 226,089 |
| 2023-06-16 | $14.48 | $15.05 | $14.13 | $15.01 | $15.01 | 413,258 |
| 2023-06-15 | $14.43 | $14.55 | $14.33 | $14.40 | $14.40 | 62,516 |
| 2023-06-14 | $14.37 | $14.45 | $14.28 | $14.44 | $14.44 | 66,439 |
| 2023-06-13 | $14.23 | $14.49 | $14.18 | $14.30 | $14.30 | 75,911 |
| 2023-06-12 | $14.17 | $14.22 | $13.99 | $14.12 | $14.12 | 85,960 |
| 2023-06-09 | $14.18 | $14.29 | $14.15 | $14.24 | $14.24 | 37,712 |
| 2023-06-08 | $14.20 | $14.28 | $14.06 | $14.19 | $14.19 | 58,812 |
| 2023-06-07 | $14.00 | $14.16 | $13.88 | $14.15 | $14.15 | 89,189 |
| 2023-06-06 | $13.68 | $14.06 | $13.68 | $13.94 | $13.94 | 78,078 |
| 2023-06-05 | $13.73 | $13.81 | $13.52 | $13.74 | $13.74 | 62,027 |
| 2023-06-02 | $13.50 | $13.84 | $13.50 | $13.73 | $13.73 | 76,107 |
| 2023-06-01 | $13.28 | $13.68 | $13.28 | $13.51 | $13.51 | 117,394 |
| 2023-05-31 | $13.26 | $13.36 | $13.03 | $13.31 | $13.31 | 64,596 |
| 2023-05-30 | $13.11 | $13.49 | $13.11 | $13.29 | $13.29 | 113,991 |
| 2023-05-26 | $12.80 | $12.85 | $12.69 | $12.81 | $12.81 | 39,085 |
| 2023-05-25 | $12.79 | $12.95 | $12.79 | $12.79 | $12.79 | 23,416 |
| 2023-05-24 | $12.98 | $12.98 | $12.77 | $12.86 | $12.86 | 62,142 |
| 2023-05-23 | $13.00 | $13.21 | $12.89 | $12.89 | $12.89 | 46,255 |
| 2023-05-22 | $12.95 | $12.99 | $12.85 | $12.85 | $12.85 | 56,449 |
| 2023-05-19 | $13.06 | $13.16 | $12.89 | $12.94 | $12.94 | 39,820 |
| 2023-05-18 | $12.98 | $13.13 | $12.90 | $13.03 | $13.03 | 47,556 |
| 2023-05-17 | $12.91 | $13.16 | $12.79 | $12.97 | $12.97 | 63,055 |
| 2023-05-16 | $12.86 | $12.96 | $12.78 | $12.83 | $12.83 | 33,810 |
| 2023-05-15 | $12.91 | $12.94 | $12.85 | $12.89 | $12.89 | 27,949 |
| 2023-05-12 | $12.88 | $12.99 | $12.80 | $12.88 | $12.88 | 50,299 |
| 2023-05-11 | $12.92 | $12.99 | $12.76 | $12.87 | $12.87 | 40,419 |
| 2023-05-10 | $12.94 | $13.00 | $12.83 | $12.94 | $12.94 | 40,738 |
| 2023-05-09 | $12.82 | $12.95 | $12.64 | $12.81 | $12.81 | 43,776 |
| 2023-05-08 | $12.76 | $12.82 | $12.50 | $12.77 | $12.77 | 94,194 |
| 2023-05-05 | $12.85 | $13.04 | $12.76 | $12.93 | $12.93 | 69,226 |
| 2023-05-04 | $12.91 | $12.94 | $12.57 | $12.70 | $12.70 | 145,728 |
| 2023-05-03 | $13.10 | $13.26 | $12.98 | $13.01 | $13.01 | 82,905 |
| 2023-05-02 | $13.01 | $13.49 | $12.90 | $13.11 | $13.11 | 114,410 |
| 2023-05-01 | $13.07 | $13.20 | $12.96 | $13.00 | $13.00 | 46,868 |
| 2023-04-28 | $12.83 | $13.19 | $12.83 | $13.07 | $13.07 | 129,722 |
| 2023-04-27 | $12.92 | $12.93 | $12.73 | $12.81 | $12.81 | 53,231 |
| 2023-04-26 | $12.84 | $12.95 | $12.81 | $12.84 | $12.84 | 56,256 |
| 2023-04-25 | $13.09 | $13.10 | $12.76 | $12.91 | $12.91 | 79,187 |
| 2023-04-24 | $13.08 | $13.29 | $13.08 | $13.21 | $13.21 | 47,045 |
| 2023-04-21 | $13.18 | $13.27 | $13.07 | $13.10 | $13.10 | 39,933 |
| 2023-04-20 | $13.29 | $13.32 | $13.13 | $13.16 | $13.16 | 41,348 |
| 2023-04-19 | $13.10 | $13.29 | $13.10 | $13.22 | $13.22 | 45,491 |
| 2023-04-18 | $13.28 | $13.32 | $13.11 | $13.19 | $13.19 | 60,201 |
| 2023-04-17 | $13.17 | $13.43 | $13.09 | $13.25 | $13.25 | 78,442 |
| 2023-04-14 | $13.55 | $13.58 | $13.14 | $13.20 | $13.20 | 108,296 |
| 2023-04-13 | $13.63 | $13.70 | $13.34 | $13.59 | $13.59 | 104,874 |
| 2023-04-12 | $13.54 | $13.66 | $13.44 | $13.62 | $13.62 | 68,414 |
| 2023-04-11 | $13.31 | $13.67 | $13.31 | $13.58 | $13.58 | 101,147 |
| 2023-04-10 | $13.00 | $13.54 | $12.97 | $13.37 | $13.37 | 114,280 |
| 2023-04-06 | $13.21 | $13.43 | $13.19 | $13.29 | $13.23 | 44,491 |
| 2023-04-05 | $13.03 | $13.38 | $13.03 | $13.27 | $13.21 | 78,431 |
| 2023-04-04 | $13.37 | $13.37 | $13.06 | $13.12 | $13.06 | 92,428 |
| 2023-04-03 | $13.12 | $13.39 | $13.02 | $13.35 | $13.29 | 114,928 |
| 2023-03-31 | $13.00 | $13.21 | $13.00 | $13.12 | $13.06 | 78,948 |
| 2023-03-30 | $12.97 | $13.07 | $12.89 | $13.00 | $12.94 | 64,681 |
| 2023-03-29 | $12.90 | $13.01 | $12.78 | $12.89 | $12.83 | 109,570 |
| 2023-03-28 | $13.10 | $13.20 | $12.71 | $12.86 | $12.80 | 174,298 |
| 2023-03-27 | $13.33 | $13.33 | $12.84 | $13.11 | $13.05 | 129,929 |
| 2023-03-24 | $12.98 | $13.42 | $12.95 | $13.35 | $13.29 | 161,283 |
| 2023-03-23 | $13.12 | $13.19 | $12.96 | $13.02 | $12.96 | 95,915 |
| 2023-03-22 | $13.27 | $13.44 | $13.05 | $13.12 | $13.06 | 99,752 |
| 2023-03-21 | $13.04 | $13.55 | $13.04 | $13.31 | $13.25 | 173,705 |
| 2023-03-20 | $13.67 | $13.77 | $12.96 | $12.98 | $12.92 | 334,625 |
| 2023-03-17 | $14.17 | $14.25 | $13.35 | $13.56 | $13.56 | 257,420 |
| 2023-03-16 | $14.00 | $14.40 | $13.88 | $14.35 | $14.35 | 146,290 |
| 2023-03-15 | $14.27 | $14.40 | $13.77 | $14.03 | $14.03 | 179,375 |
| 2023-03-14 | $14.52 | $14.75 | $14.32 | $14.39 | $14.39 | 119,927 |
| 2023-03-13 | $14.03 | $14.95 | $14.03 | $14.39 | $14.39 | 284,603 |
| 2023-03-10 | $15.31 | $15.45 | $14.56 | $15.22 | $15.22 | 144,425 |
| 2023-03-09 | $15.67 | $15.67 | $15.35 | $15.40 | $15.40 | 114,291 |
| 2023-03-08 | $15.58 | $15.80 | $15.58 | $15.70 | $15.70 | 72,760 |
| 2023-03-07 | $15.72 | $15.73 | $15.55 | $15.64 | $15.64 | 39,264 |
| 2023-03-06 | $15.87 | $15.87 | $15.70 | $15.80 | $15.80 | 38,275 |
| 2023-03-03 | $15.66 | $15.89 | $15.65 | $15.88 | $15.88 | 36,987 |
| 2023-03-02 | $15.77 | $15.81 | $15.62 | $15.71 | $15.71 | 36,019 |
| 2023-03-01 | $15.62 | $15.80 | $15.37 | $15.77 | $15.77 | 52,647 |
| 2023-02-28 | $15.64 | $15.69 | $15.56 | $15.66 | $15.66 | 31,264 |
| 2023-02-27 | $15.83 | $15.83 | $15.52 | $15.66 | $15.66 | 53,137 |
| 2023-02-24 | $15.80 | $15.80 | $15.62 | $15.66 | $15.66 | 45,389 |
| 2023-02-23 | $15.88 | $15.93 | $15.70 | $15.81 | $15.81 | 48,737 |
| 2023-02-22 | $15.91 | $15.96 | $15.76 | $15.88 | $15.88 | 54,044 |
| 2023-02-21 | $15.92 | $15.99 | $15.75 | $15.90 | $15.90 | 34,356 |
| 2023-02-17 | $15.40 | $15.95 | $15.40 | $15.95 | $15.95 | 42,942 |
| 2023-02-16 | $15.86 | $15.92 | $15.67 | $15.92 | $15.92 | 72,424 |
| 2023-02-15 | $15.89 | $15.89 | $15.80 | $15.83 | $15.83 | 40,261 |
| 2023-02-14 | $15.74 | $15.91 | $15.74 | $15.85 | $15.85 | 101,485 |
| 2023-02-13 | $15.68 | $15.95 | $15.68 | $15.84 | $15.84 | 135,805 |
| 2023-02-10 | $15.42 | $15.55 | $15.38 | $15.55 | $15.55 | 28,045 |
| 2023-02-09 | $15.53 | $15.62 | $15.41 | $15.42 | $15.42 | 23,636 |
| 2023-02-08 | $15.64 | $15.64 | $15.46 | $15.53 | $15.53 | 50,889 |
| 2023-02-07 | $15.60 | $15.71 | $15.54 | $15.64 | $15.64 | 51,530 |
| 2023-02-06 | $15.39 | $15.63 | $15.39 | $15.60 | $15.60 | 150,673 |
| 2023-02-03 | $15.71 | $15.84 | $15.47 | $15.56 | $15.56 | 66,895 |
| 2023-02-02 | $15.82 | $15.82 | $15.59 | $15.67 | $15.67 | 38,434 |
| 2023-02-01 | $15.44 | $15.95 | $15.44 | $15.72 | $15.72 | 91,675 |
| 2023-01-31 | $15.35 | $15.64 | $15.33 | $15.51 | $15.51 | 77,269 |
| 2023-01-30 | $14.87 | $15.42 | $14.87 | $15.36 | $15.36 | 75,376 |
| 2023-01-27 | $15.06 | $15.10 | $14.82 | $14.83 | $14.83 | 70,493 |
| 2023-01-26 | $15.10 | $15.15 | $15.00 | $15.09 | $15.09 | 47,111 |
| 2023-01-25 | $15.22 | $15.23 | $15.04 | $15.10 | $15.10 | 79,417 |
| 2023-01-24 | $15.39 | $15.43 | $15.20 | $15.21 | $15.21 | 46,148 |
| 2023-01-23 | $15.31 | $15.49 | $15.31 | $15.42 | $15.42 | 74,519 |
| 2023-01-20 | $15.15 | $15.31 | $15.15 | $15.31 | $15.31 | 33,312 |
| 2023-01-19 | $15.12 | $15.19 | $15.06 | $15.13 | $15.13 | 64,219 |
| 2023-01-18 | $15.20 | $15.29 | $15.11 | $15.22 | $15.22 | 38,361 |
| 2023-01-17 | $15.59 | $15.59 | $15.22 | $15.28 | $15.28 | 60,940 |
| 2023-01-13 | $15.46 | $15.59 | $15.38 | $15.59 | $15.59 | 50,508 |
| 2023-01-12 | $15.22 | $15.47 | $15.22 | $15.42 | $15.42 | 123,653 |
| 2023-01-11 | $15.13 | $15.24 | $15.05 | $15.17 | $15.17 | 81,801 |
| 2023-01-10 | $15.20 | $15.26 | $15.09 | $15.15 | $15.15 | 303,759 |
| 2023-01-09 | $15.11 | $15.33 | $15.00 | $15.17 | $15.17 | 91,147 |
| 2023-01-06 | $15.04 | $15.26 | $14.62 | $15.22 | $15.22 | 143,437 |
| 2023-01-05 | $14.60 | $14.98 | $14.43 | $14.90 | $14.90 | 114,418 |
| 2023-01-04 | $14.90 | $15.00 | $14.52 | $14.61 | $14.61 | 54,889 |
| 2023-01-03 | $15.00 | $15.03 | $14.84 | $14.95 | $14.95 | 62,977 |
| 2022-12-30 | $14.82 | $14.95 | $14.80 | $14.92 | $14.92 | 52,167 |
| 2022-12-29 | $15.09 | $15.10 | $14.89 | $14.90 | $14.84 | 50,484 |
| 2022-12-28 | $15.12 | $15.15 | $14.98 | $15.04 | $15.04 | 57,780 |
| 2022-12-27 | $15.04 | $15.14 | $15.00 | $15.10 | $15.10 | 47,218 |
| 2022-12-23 | $14.77 | $15.06 | $14.73 | $15.03 | $15.03 | 50,695 |
| 2022-12-22 | $15.01 | $15.01 | $14.67 | $14.79 | $14.79 | 30,843 |
| 2022-12-21 | $15.00 | $15.04 | $14.91 | $14.99 | $14.99 | 119,983 |
| 2022-12-20 | $14.73 | $14.99 | $14.73 | $14.98 | $14.98 | 63,985 |
| 2022-12-19 | $14.59 | $14.80 | $14.57 | $14.74 | $14.74 | 95,997 |
| 2022-12-16 | $14.45 | $14.60 | $14.45 | $14.60 | $14.60 | 68,706 |
| 2022-12-15 | $14.41 | $14.70 | $14.41 | $14.49 | $14.49 | 59,802 |
| 2022-12-14 | $14.40 | $14.67 | $14.21 | $14.54 | $14.54 | 95,170 |
| 2022-12-13 | $14.32 | $14.47 | $14.32 | $14.45 | $14.45 | 65,252 |
| 2022-12-12 | $14.22 | $14.35 | $14.21 | $14.28 | $14.28 | 54,705 |
| 2022-12-09 | $14.43 | $14.43 | $14.19 | $14.36 | $14.36 | 17,402 |
| 2022-12-08 | $14.24 | $14.41 | $14.18 | $14.37 | $14.37 | 34,167 |
| 2022-12-07 | $14.31 | $14.32 | $14.16 | $14.19 | $14.19 | 25,807 |
| 2022-12-06 | $14.24 | $14.36 | $14.10 | $14.28 | $14.28 | 40,858 |
| 2022-12-05 | $14.35 | $14.49 | $13.97 | $14.24 | $14.24 | 74,073 |
| 2022-12-02 | $14.24 | $14.45 | $14.20 | $14.39 | $14.39 | 80,083 |
| 2022-12-01 | $14.40 | $14.45 | $14.17 | $14.29 | $14.29 | 72,441 |
| 2022-11-30 | $14.37 | $14.47 | $14.25 | $14.45 | $14.45 | 66,042 |
| 2022-11-29 | $14.21 | $14.43 | $14.16 | $14.35 | $14.35 | 61,390 |
| 2022-11-28 | $14.18 | $14.31 | $14.01 | $14.15 | $14.15 | 82,335 |
| 2022-11-25 | $14.15 | $14.20 | $13.75 | $14.12 | $14.12 | 30,219 |
| 2022-11-23 | $14.23 | $14.24 | $14.16 | $14.20 | $14.20 | 27,845 |
| 2022-11-22 | $14.20 | $14.24 | $14.00 | $14.21 | $14.21 | 36,087 |
| 2022-11-21 | $14.09 | $14.20 | $14.05 | $14.14 | $14.14 | 73,816 |
| 2022-11-18 | $14.08 | $14.15 | $14.06 | $14.08 | $14.08 | 20,749 |
| 2022-11-17 | $13.98 | $14.11 | $13.98 | $14.08 | $14.08 | 11,589 |
| 2022-11-16 | $14.17 | $14.20 | $14.07 | $14.07 | $14.07 | 34,521 |
| 2022-11-15 | $14.08 | $14.20 | $14.06 | $14.16 | $14.16 | 60,223 |
| 2022-11-14 | $14.05 | $14.19 | $14.01 | $14.08 | $14.08 | 75,358 |
| 2022-11-11 | $13.95 | $14.06 | $13.90 | $14.01 | $14.01 | 55,518 |
| 2022-11-10 | $13.81 | $14.00 | $13.81 | $13.93 | $13.93 | 67,029 |
| 2022-11-09 | $13.85 | $13.95 | $13.81 | $13.81 | $13.81 | 58,701 |
| 2022-11-08 | $13.81 | $13.93 | $13.81 | $13.86 | $13.86 | 36,277 |
| 2022-11-07 | $13.75 | $13.99 | $13.73 | $13.79 | $13.79 | 102,452 |
| 2022-11-04 | $13.55 | $13.77 | $13.50 | $13.75 | $13.75 | 32,607 |
| 2022-11-03 | $13.29 | $13.60 | $13.29 | $13.50 | $13.50 | 116,393 |
| 2022-11-02 | $13.45 | $13.65 | $13.16 | $13.34 | $13.34 | 79,192 |
| 2022-11-01 | $13.27 | $13.49 | $13.26 | $13.46 | $13.46 | 90,715 |
| 2022-10-31 | $13.15 | $13.45 | $13.09 | $13.16 | $13.16 | 65,190 |
| 2022-10-28 | $12.82 | $13.15 | $12.77 | $13.05 | $13.05 | 76,549 |
| 2022-10-27 | $12.91 | $13.18 | $12.88 | $12.98 | $12.98 | 106,826 |
| 2022-10-26 | $12.77 | $12.98 | $12.77 | $12.92 | $12.92 | 36,828 |
| 2022-10-25 | $12.51 | $12.73 | $12.51 | $12.61 | $12.61 | 7,346 |
| 2022-10-24 | $12.55 | $12.70 | $12.45 | $12.60 | $12.60 | 13,211 |
| 2022-10-21 | $12.57 | $12.65 | $12.50 | $12.51 | $12.51 | 13,906 |
| 2022-10-20 | $12.75 | $12.75 | $12.54 | $12.54 | $12.54 | 18,457 |
| 2022-10-19 | $12.82 | $12.90 | $12.71 | $12.71 | $12.71 | 26,532 |
| 2022-10-18 | $12.88 | $12.92 | $12.81 | $12.81 | $12.81 | 11,898 |
| 2022-10-17 | $12.94 | $12.94 | $12.76 | $12.85 | $12.85 | 12,210 |
| 2022-10-14 | $12.82 | $12.82 | $12.54 | $12.80 | $12.80 | 14,160 |
| 2022-10-13 | $12.65 | $12.80 | $12.44 | $12.72 | $12.72 | 10,029 |
| 2022-10-12 | $12.62 | $12.78 | $12.62 | $12.65 | $12.59 | 17,387 |
| 2022-10-11 | $12.53 | $12.83 | $12.53 | $12.72 | $12.66 | 9,738 |
| 2022-10-10 | $12.57 | $12.72 | $12.44 | $12.59 | $12.53 | 12,964 |
| 2022-10-07 | $12.63 | $12.70 | $12.48 | $12.62 | $12.62 | 11,873 |
| 2022-10-06 | $12.59 | $12.67 | $12.57 | $12.62 | $12.62 | 8,262 |
| 2022-10-05 | $12.58 | $12.66 | $12.57 | $12.62 | $12.62 | 5,608 |
| 2022-10-04 | $12.63 | $12.72 | $12.56 | $12.57 | $12.57 | 10,802 |
| 2022-10-03 | $12.53 | $12.65 | $12.46 | $12.65 | $12.65 | 17,709 |
| 2022-09-30 | $12.61 | $12.61 | $12.40 | $12.40 | $12.40 | 32,964 |
| 2022-09-29 | $12.40 | $12.56 | $12.16 | $12.54 | $12.54 | 17,302 |
| 2022-09-28 | $12.48 | $12.54 | $12.41 | $12.41 | $12.41 | 26,091 |
| 2022-09-27 | $12.64 | $12.65 | $12.36 | $12.36 | $12.36 | 24,504 |
| 2022-09-26 | $12.60 | $12.68 | $12.54 | $12.56 | $12.56 | 19,758 |
| 2022-09-23 | $12.63 | $12.67 | $12.55 | $12.60 | $12.60 | 10,504 |
| 2022-09-22 | $12.58 | $12.79 | $12.57 | $12.79 | $12.79 | 21,784 |
| 2022-09-21 | $12.62 | $12.72 | $12.56 | $12.56 | $12.56 | 32,071 |
| 2022-09-20 | $12.64 | $12.72 | $12.57 | $12.64 | $12.64 | 22,391 |
| 2022-09-19 | $12.99 | $12.99 | $12.67 | $12.74 | $12.74 | 26,474 |
| 2022-09-16 | $12.66 | $13.02 | $12.48 | $12.99 | $12.99 | 156,205 |
| 2022-09-15 | $12.69 | $12.72 | $12.62 | $12.69 | $12.69 | 14,464 |
| 2022-09-14 | $12.67 | $12.72 | $12.59 | $12.62 | $12.62 | 30,261 |
| 2022-09-13 | $12.45 | $12.66 | $12.45 | $12.65 | $12.65 | 14,749 |
| 2022-09-12 | $12.71 | $12.73 | $12.52 | $12.54 | $12.54 | 11,832 |
| 2022-09-09 | $12.66 | $12.75 | $12.63 | $12.63 | $12.63 | 11,871 |
| 2022-09-08 | $12.50 | $12.70 | $12.49 | $12.53 | $12.53 | 15,840 |
| 2022-09-07 | $12.47 | $12.58 | $12.46 | $12.50 | $12.50 | 12,508 |
| 2022-09-06 | $12.86 | $12.86 | $12.50 | $12.52 | $12.52 | 37,403 |
| 2022-09-02 | $12.66 | $12.92 | $12.64 | $12.76 | $12.76 | 49,493 |
| 2022-09-01 | $12.71 | $12.79 | $12.55 | $12.68 | $12.68 | 11,921 |
| 2022-08-31 | $12.92 | $12.93 | $12.68 | $12.68 | $12.68 | 23,739 |
| 2022-08-30 | $12.85 | $13.00 | $12.76 | $12.90 | $12.90 | 29,685 |
| 2022-08-29 | $12.81 | $12.83 | $12.71 | $12.79 | $12.79 | 17,036 |
| 2022-08-26 | $12.85 | $12.89 | $12.85 | $12.86 | $12.86 | 7,970 |
| 2022-08-25 | $12.88 | $13.15 | $12.82 | $12.93 | $12.93 | 69,075 |
| 2022-08-24 | $12.60 | $12.90 | $12.60 | $12.81 | $12.81 | 10,153 |
| 2022-08-23 | $12.61 | $12.71 | $12.51 | $12.70 | $12.70 | 15,052 |
| 2022-08-22 | $12.85 | $12.93 | $12.54 | $12.54 | $12.54 | 28,365 |
| 2022-08-19 | $12.91 | $12.98 | $12.87 | $12.96 | $12.96 | 18,418 |
| 2022-08-18 | $12.86 | $12.98 | $12.86 | $12.91 | $12.91 | 27,366 |
| 2022-08-17 | $12.68 | $12.98 | $12.68 | $12.98 | $12.98 | 19,394 |
| 2022-08-16 | $12.60 | $12.88 | $12.60 | $12.67 | $12.67 | 39,535 |
| 2022-08-15 | $12.60 | $12.75 | $12.53 | $12.63 | $12.63 | 60,804 |
| 2022-08-12 | $12.60 | $12.71 | $12.52 | $12.58 | $12.58 | 69,469 |
| 2022-08-11 | $12.60 | $12.72 | $12.60 | $12.60 | $12.60 | 20,085 |
| 2022-08-10 | $12.74 | $12.88 | $12.66 | $12.66 | $12.66 | 27,037 |
| 2022-08-09 | $12.88 | $12.88 | $12.74 | $12.74 | $12.74 | 11,225 |
| 2022-08-08 | $12.79 | $12.82 | $12.40 | $12.82 | $12.82 | 42,406 |
| 2022-08-05 | $12.68 | $12.88 | $12.67 | $12.70 | $12.70 | 24,176 |
| 2022-08-04 | $12.81 | $12.81 | $12.69 | $12.77 | $12.77 | 13,974 |
| 2022-08-03 | $12.75 | $12.87 | $12.70 | $12.81 | $12.81 | 15,394 |
| 2022-08-02 | $12.97 | $12.97 | $12.75 | $12.78 | $12.78 | 21,365 |
| 2022-08-01 | $12.51 | $12.95 | $12.46 | $12.75 | $12.75 | 69,894 |
| 2022-07-29 | $12.61 | $12.63 | $12.50 | $12.50 | $12.50 | 30,027 |
| 2022-07-28 | $12.51 | $12.75 | $12.34 | $12.43 | $12.43 | 36,099 |
| 2022-07-27 | $12.30 | $12.74 | $11.83 | $12.37 | $12.37 | 197,995 |
| 2022-07-26 | $12.11 | $12.25 | $12.11 | $12.23 | $12.23 | 45,760 |
| 2022-07-25 | $12.37 | $12.38 | $12.19 | $12.23 | $12.23 | 20,439 |
| 2022-07-22 | $12.27 | $12.40 | $12.21 | $12.40 | $12.40 | 29,789 |
| 2022-07-21 | $12.13 | $12.28 | $12.12 | $12.21 | $12.21 | 36,152 |
| 2022-07-20 | $12.04 | $12.24 | $12.04 | $12.19 | $12.19 | 39,171 |
| 2022-07-19 | $12.04 | $12.14 | $11.97 | $12.11 | $12.11 | 28,569 |
| 2022-07-18 | $12.09 | $12.09 | $11.93 | $12.01 | $12.01 | 10,123 |
| 2022-07-15 | $11.93 | $12.05 | $11.92 | $11.97 | $11.97 | 20,673 |
| 2022-07-14 | $11.96 | $12.04 | $11.82 | $11.95 | $11.95 | 15,333 |
| 2022-07-13 | $12.07 | $12.20 | $11.84 | $11.98 | $11.98 | 14,721 |
| 2022-07-12 | $11.95 | $12.05 | $11.83 | $12.05 | $12.05 | 12,531 |
| 2022-07-11 | $11.77 | $11.95 | $11.73 | $11.93 | $11.93 | 10,887 |
| 2022-07-08 | $11.90 | $11.90 | $11.75 | $11.86 | $11.86 | 11,141 |
| 2022-07-07 | $11.78 | $11.83 | $11.72 | $11.83 | $11.83 | 15,703 |
| 2022-07-06 | $11.70 | $11.81 | $11.70 | $11.71 | $11.71 | 9,776 |
| 2022-07-05 | $11.59 | $11.80 | $11.56 | $11.68 | $11.68 | 19,954 |
| 2022-07-01 | $11.84 | $11.84 | $11.55 | $11.71 | $11.71 | 19,469 |
| 2022-06-30 | $11.75 | $11.92 | $11.75 | $11.77 | $11.71 | 32,948 |
| 2022-06-29 | $11.97 | $12.01 | $11.79 | $11.82 | $11.76 | 10,706 |
| 2022-06-28 | $11.94 | $11.98 | $11.81 | $11.81 | $11.75 | 12,491 |
| 2022-06-27 | $12.03 | $12.03 | $11.95 | $12.00 | $11.94 | 11,956 |
| 2022-06-24 | $12.05 | $12.05 | $11.86 | $12.03 | $11.97 | 57,853 |
| 2022-06-23 | $12.09 | $12.11 | $11.91 | $11.92 | $11.86 | 13,298 |
| 2022-06-22 | $12.18 | $12.18 | $11.73 | $12.01 | $11.95 | 85,938 |
| 2022-06-21 | $12.16 | $12.34 | $11.95 | $12.26 | $12.20 | 142,655 |
| 2022-06-17 | $11.51 | $12.09 | $11.32 | $12.07 | $12.01 | 197,153 |
| 2022-06-16 | $11.66 | $11.71 | $11.25 | $11.52 | $11.46 | 78,247 |
| 2022-06-15 | $11.05 | $11.74 | $11.05 | $11.52 | $11.46 | 110,782 |
| 2022-06-14 | $11.10 | $11.16 | $11.01 | $11.07 | $11.01 | 27,540 |
| 2022-06-13 | $11.24 | $11.24 | $11.01 | $11.01 | $10.95 | 21,258 |
| 2022-06-10 | $11.26 | $11.33 | $11.23 | $11.26 | $11.20 | 19,227 |
| 2022-06-09 | $11.40 | $11.52 | $11.24 | $11.39 | $11.33 | 25,831 |
| 2022-06-08 | $11.50 | $11.61 | $11.36 | $11.41 | $11.35 | 28,977 |
| 2022-06-07 | $11.58 | $11.88 | $11.55 | $11.60 | $11.54 | 31,760 |
| 2022-06-06 | $11.27 | $11.70 | $11.15 | $11.65 | $11.59 | 54,690 |
| 2022-06-03 | $11.17 | $11.21 | $11.02 | $11.21 | $11.15 | 11,231 |
| 2022-06-02 | $11.05 | $11.20 | $11.05 | $11.16 | $11.10 | 4,355 |
| 2022-06-01 | $11.13 | $11.20 | $11.02 | $11.06 | $11.00 | 9,369 |
| 2022-05-31 | $11.21 | $11.21 | $11.10 | $11.20 | $11.14 | 13,259 |
| 2022-05-27 | $11.18 | $11.22 | $11.00 | $11.22 | $11.16 | 28,550 |
| 2022-05-26 | $11.11 | $11.22 | $11.10 | $11.10 | $11.04 | 20,286 |
| 2022-05-25 | $11.00 | $11.20 | $11.00 | $11.09 | $11.03 | 25,317 |
| 2022-05-24 | $10.93 | $11.11 | $10.87 | $11.05 | $10.99 | 32,791 |
| 2022-05-23 | $10.80 | $11.05 | $10.80 | $11.00 | $10.94 | 21,042 |
| 2022-05-20 | $10.80 | $10.88 | $10.77 | $10.80 | $10.74 | 43,017 |
| 2022-05-19 | $10.67 | $10.76 | $10.67 | $10.76 | $10.71 | 20,910 |
| 2022-05-18 | $10.74 | $10.75 | $10.67 | $10.68 | $10.63 | 39,409 |
| 2022-05-17 | $10.84 | $10.86 | $10.71 | $10.72 | $10.67 | 50,033 |
| 2022-05-16 | $10.96 | $10.96 | $10.82 | $10.83 | $10.77 | 21,400 |
| 2022-05-13 | $11.07 | $11.07 | $10.86 | $10.94 | $10.88 | 21,159 |
| 2022-05-12 | $11.03 | $11.14 | $10.89 | $11.02 | $10.79 | 31,954 |
| 2022-05-11 | $10.97 | $11.03 | $10.93 | $11.00 | $10.77 | 27,497 |
| 2022-05-10 | $11.05 | $11.05 | $10.91 | $10.99 | $10.76 | 28,940 |
| 2022-05-09 | $11.01 | $11.16 | $10.95 | $10.98 | $10.75 | 45,136 |
| 2022-05-06 | $11.08 | $11.17 | $10.96 | $10.96 | $10.73 | 31,504 |
| 2022-05-05 | $11.15 | $11.20 | $11.09 | $11.11 | $10.87 | 23,016 |
| 2022-05-04 | $11.03 | $11.20 | $11.03 | $11.13 | $10.89 | 36,503 |
| 2022-05-03 | $11.13 | $11.20 | $11.01 | $11.02 | $10.79 | 36,369 |
| 2022-05-02 | $11.18 | $11.20 | $11.07 | $11.12 | $10.88 | 23,306 |
| 2022-04-29 | $11.04 | $11.22 | $11.04 | $11.22 | $10.98 | 17,701 |
| 2022-04-28 | $11.09 | $11.19 | $11.01 | $11.10 | $10.86 | 16,222 |
| 2022-04-27 | $11.09 | $11.17 | $10.98 | $11.03 | $10.80 | 20,181 |
| 2022-04-26 | $11.02 | $11.09 | $10.94 | $11.02 | $10.79 | 25,868 |
| 2022-04-25 | $11.15 | $11.20 | $11.10 | $11.11 | $10.87 | 28,998 |
| 2022-04-22 | $11.11 | $11.18 | $11.01 | $11.18 | $10.94 | 15,601 |
| 2022-04-21 | $11.13 | $11.16 | $11.03 | $11.16 | $10.92 | 13,819 |
| 2022-04-20 | $11.19 | $11.20 | $11.03 | $11.13 | $10.89 | 17,040 |
| 2022-04-19 | $11.02 | $11.20 | $10.93 | $11.11 | $10.87 | 32,099 |
| 2022-04-18 | $11.14 | $11.14 | $11.02 | $11.02 | $10.79 | 22,308 |
| 2022-04-14 | $11.23 | $11.26 | $11.11 | $11.12 | $10.88 | 35,334 |
| 2022-04-13 | $11.22 | $11.22 | $11.03 | $11.18 | $10.94 | 10,654 |
| 2022-04-12 | $11.27 | $11.48 | $10.94 | $11.12 | $10.88 | 107,295 |
| 2022-04-11 | $11.13 | $11.28 | $11.13 | $11.20 | $10.96 | 36,119 |
| 2022-04-08 | $11.23 | $11.51 | $11.16 | $11.24 | $11.00 | 12,652 |
| 2022-04-07 | $11.59 | $11.59 | $11.11 | $11.12 | $10.88 | 58,089 |
| 2022-04-06 | $11.61 | $11.77 | $11.47 | $11.48 | $11.18 | 19,609 |
| 2022-04-05 | $11.87 | $11.87 | $11.58 | $11.59 | $11.28 | 18,558 |
| 2022-04-04 | $11.79 | $11.87 | $11.60 | $11.65 | $11.34 | 13,416 |
| 2022-04-01 | $12.26 | $12.27 | $11.68 | $11.72 | $11.41 | 31,315 |
| 2022-03-31 | $12.15 | $12.28 | $12.11 | $12.25 | $11.93 | 22,459 |
| 2022-03-30 | $11.95 | $12.13 | $11.95 | $12.01 | $11.69 | 29,951 |
| 2022-03-29 | $12.04 | $12.08 | $11.90 | $12.01 | $11.69 | 18,409 |
| 2022-03-28 | $11.90 | $12.08 | $11.88 | $12.07 | $11.75 | 5,568 |
| 2022-03-25 | $11.84 | $12.10 | $11.82 | $12.09 | $11.77 | 20,289 |
| 2022-03-24 | $12.00 | $12.16 | $11.85 | $11.99 | $11.67 | 30,388 |
| 2022-03-23 | $12.19 | $12.19 | $12.00 | $12.07 | $11.75 | 10,347 |
| 2022-03-22 | $12.01 | $12.16 | $11.88 | $12.16 | $11.84 | 9,047 |
| 2022-03-21 | $11.96 | $12.07 | $11.96 | $12.07 | $11.75 | 5,286 |
| 2022-03-18 | $11.92 | $12.01 | $11.75 | $11.80 | $11.49 | 35,496 |
| 2022-03-17 | $11.94 | $12.09 | $11.92 | $12.00 | $11.68 | 13,030 |
| 2022-03-16 | $12.15 | $12.23 | $11.91 | $11.95 | $11.63 | 28,712 |
| 2022-03-15 | $12.01 | $12.13 | $11.92 | $11.92 | $11.60 | 23,131 |
| 2022-03-14 | $12.30 | $12.30 | $11.92 | $11.92 | $11.60 | 31,530 |
| 2022-03-11 | $12.05 | $12.18 | $11.85 | $12.00 | $11.68 | 16,910 |
| 2022-03-10 | $12.07 | $12.15 | $11.83 | $12.00 | $11.68 | 28,348 |
| 2022-03-09 | $12.08 | $12.25 | $11.91 | $12.10 | $11.78 | 47,149 |
| 2022-03-08 | $11.69 | $12.18 | $11.69 | $12.09 | $11.77 | 27,797 |
| 2022-03-07 | $12.15 | $12.15 | $11.73 | $11.74 | $11.43 | 58,278 |
| 2022-03-04 | $12.10 | $12.21 | $11.78 | $12.21 | $11.89 | 26,724 |
| 2022-03-03 | $12.19 | $12.76 | $12.16 | $12.20 | $11.88 | 44,915 |
| 2022-03-02 | $12.10 | $12.52 | $12.03 | $12.44 | $12.11 | 12,186 |
| 2022-03-01 | $12.44 | $12.44 | $11.94 | $12.13 | $11.81 | 43,587 |
| 2022-02-28 | $12.15 | $12.60 | $12.15 | $12.37 | $12.04 | 27,167 |
| 2022-02-25 | $12.28 | $12.36 | $12.00 | $12.23 | $11.91 | 30,909 |
| 2022-02-24 | $12.20 | $12.20 | $12.04 | $12.18 | $11.86 | 53,142 |
| 2022-02-23 | $12.65 | $12.70 | $12.50 | $12.50 | $12.17 | 14,804 |
| 2022-02-22 | $12.80 | $12.83 | $12.56 | $12.66 | $12.33 | 23,839 |
| 2022-02-18 | $12.82 | $12.87 | $12.78 | $12.78 | $12.44 | 32,177 |
| 2022-02-17 | $12.78 | $12.84 | $12.76 | $12.81 | $12.47 | 33,378 |
| 2022-02-16 | $12.88 | $12.88 | $12.72 | $12.80 | $12.46 | 20,557 |
| 2022-02-15 | $12.83 | $13.06 | $12.47 | $12.89 | $12.55 | 46,804 |
| 2022-02-14 | $12.96 | $13.00 | $12.44 | $12.82 | $12.48 | 49,376 |
| 2022-02-11 | $12.85 | $12.98 | $12.74 | $12.87 | $12.53 | 56,682 |
| 2022-02-10 | $12.88 | $12.90 | $12.80 | $12.85 | $12.51 | 43,574 |
| 2022-02-09 | $12.75 | $12.84 | $12.12 | $12.80 | $12.46 | 41,727 |
| 2022-02-08 | $11.99 | $12.75 | $11.99 | $12.75 | $12.41 | 195,071 |
| 2022-02-07 | $11.69 | $12.00 | $11.68 | $11.93 | $11.61 | 64,453 |
| 2022-02-04 | $11.63 | $11.74 | $11.59 | $11.74 | $11.43 | 21,713 |
| 2022-02-03 | $11.47 | $11.67 | $11.47 | $11.67 | $11.36 | 41,353 |
| 2022-02-02 | $11.40 | $11.59 | $11.40 | $11.56 | $11.25 | 32,935 |
| 2022-02-01 | $11.31 | $11.47 | $11.31 | $11.45 | $11.15 | 26,933 |
| 2022-01-31 | $11.17 | $11.30 | $11.13 | $11.30 | $11.00 | 53,263 |
| 2022-01-28 | $11.05 | $11.22 | $11.01 | $11.18 | $10.88 | 46,076 |
| 2022-01-27 | $11.08 | $11.17 | $11.03 | $11.03 | $10.74 | 19,859 |
| 2022-01-26 | $11.22 | $11.22 | $11.08 | $11.10 | $10.81 | 19,385 |
| 2022-01-25 | $11.06 | $11.13 | $11.01 | $11.11 | $10.82 | 21,934 |
| 2022-01-24 | $11.14 | $11.15 | $11.03 | $11.10 | $10.81 | 64,528 |
| 2022-01-21 | $11.17 | $11.21 | $11.17 | $11.17 | $10.87 | 36,935 |
| 2022-01-20 | $11.30 | $11.30 | $11.15 | $11.16 | $10.86 | 44,915 |
| 2022-01-19 | $11.41 | $11.41 | $11.26 | $11.28 | $10.98 | 29,602 |
| 2022-01-18 | $11.33 | $11.45 | $11.27 | $11.43 | $11.13 | 42,295 |
| 2022-01-14 | $11.37 | $11.43 | $11.26 | $11.31 | $11.01 | 21,272 |
| 2022-01-13 | $11.42 | $11.45 | $11.32 | $11.39 | $11.09 | 20,594 |
| 2022-01-12 | $11.47 | $11.49 | $11.36 | $11.36 | $11.06 | 16,654 |
| 2022-01-11 | $11.37 | $11.50 | $11.27 | $11.49 | $11.19 | 30,788 |
| 2022-01-10 | $11.38 | $11.42 | $11.21 | $11.32 | $11.02 | 87,755 |
| 2022-01-07 | $11.33 | $11.35 | $11.28 | $11.34 | $11.04 | 10,449 |
| 2022-01-06 | $11.43 | $11.43 | $11.21 | $11.27 | $10.97 | 42,350 |
| 2022-01-05 | $11.24 | $11.49 | $11.24 | $11.40 | $11.10 | 52,756 |
| 2022-01-04 | $11.23 | $11.26 | $11.18 | $11.24 | $10.94 | 53,316 |
| 2022-01-03 | $11.22 | $11.23 | $11.14 | $11.19 | $10.89 | 36,039 |
| 2021-12-31 | $11.13 | $11.21 | $11.13 | $11.13 | $10.84 | 8,248 |
| 2021-12-30 | $11.22 | $11.23 | $11.19 | $11.21 | $10.85 | 24,714 |
| 2021-12-29 | $11.18 | $11.22 | $11.10 | $11.22 | $10.86 | 82,479 |
| 2021-12-28 | $11.17 | $11.18 | $11.10 | $11.14 | $10.79 | 91,943 |
| 2021-12-27 | $11.20 | $11.22 | $11.09 | $11.16 | $10.81 | 87,819 |
| 2021-12-23 | $11.11 | $11.16 | $11.08 | $11.16 | $10.81 | 18,161 |
| 2021-12-22 | $11.05 | $11.16 | $11.05 | $11.16 | $10.81 | 52,654 |
| 2021-12-21 | $11.03 | $11.10 | $10.91 | $11.06 | $10.71 | 58,205 |
| 2021-12-20 | $11.08 | $11.08 | $10.95 | $10.97 | $10.62 | 40,814 |
| 2021-12-17 | $11.16 | $11.16 | $10.94 | $11.10 | $10.75 | 144,914 |
| 2021-12-16 | $11.09 | $11.20 | $11.07 | $11.11 | $10.76 | 158,842 |
| 2021-12-15 | $10.95 | $11.23 | $10.90 | $11.08 | $10.73 | 174,808 |
| 2021-12-14 | $10.98 | $11.16 | $10.91 | $10.95 | $10.60 | 125,209 |
| 2021-12-13 | $10.94 | $10.99 | $10.79 | $10.99 | $10.64 | 64,160 |
| 2021-12-10 | $10.72 | $10.96 | $10.72 | $10.92 | $10.57 | 25,678 |
| 2021-12-09 | $10.81 | $10.81 | $10.72 | $10.72 | $10.38 | 30,974 |
| 2021-12-08 | $10.80 | $10.80 | $10.71 | $10.76 | $10.42 | 13,745 |
| 2021-12-07 | $10.81 | $10.82 | $10.66 | $10.79 | $10.45 | 89,777 |
| 2021-12-06 | $10.71 | $10.83 | $10.58 | $10.75 | $10.41 | 74,367 |
| 2021-12-03 | $10.99 | $10.99 | $10.71 | $10.72 | $10.38 | 36,986 |
| 2021-12-02 | $10.52 | $11.00 | $10.52 | $11.00 | $10.65 | 71,981 |
| 2021-12-01 | $11.05 | $11.06 | $10.72 | $10.74 | $10.40 | 162,979 |
| 2021-11-30 | $10.88 | $11.05 | $10.65 | $11.05 | $10.70 | 130,153 |
| 2021-11-29 | $10.84 | $10.90 | $10.74 | $10.76 | $10.42 | 39,767 |
| 2021-11-26 | $10.95 | $11.01 | $10.75 | $10.83 | $10.49 | 33,687 |
| 2021-11-24 | $10.90 | $11.03 | $10.90 | $11.03 | $10.68 | 29,325 |
| 2021-11-23 | $11.02 | $11.05 | $10.87 | $10.89 | $10.55 | 58,127 |
| 2021-11-22 | $11.07 | $11.08 | $10.95 | $11.04 | $10.69 | 42,287 |
| 2021-11-19 | $11.07 | $11.09 | $11.00 | $11.06 | $10.71 | 42,029 |
| 2021-11-18 | $11.10 | $11.12 | $11.06 | $11.10 | $10.75 | 26,438 |
| 2021-11-17 | $11.16 | $11.16 | $11.09 | $11.13 | $10.78 | 20,549 |
| 2021-11-16 | $11.19 | $11.20 | $11.15 | $11.18 | $10.83 | 49,851 |
| 2021-11-15 | $11.12 | $11.20 | $11.08 | $11.19 | $10.84 | 63,795 |
| 2021-11-12 | $11.09 | $11.14 | $11.02 | $11.14 | $10.79 | 50,995 |
| 2021-11-11 | $11.12 | $11.15 | $10.99 | $11.11 | $10.76 | 46,416 |
| 2021-11-10 | $11.06 | $11.16 | $10.98 | $11.13 | $10.78 | 62,875 |
| 2021-11-09 | $11.10 | $11.10 | $10.97 | $11.08 | $10.73 | 26,249 |
| 2021-11-08 | $11.05 | $11.20 | $11.01 | $11.15 | $10.80 | 78,671 |
| 2021-11-05 | $11.07 | $11.20 | $11.01 | $11.01 | $10.66 | 39,283 |
| 2021-11-04 | $11.16 | $11.21 | $11.00 | $11.06 | $10.71 | 22,702 |
| 2021-11-03 | $11.12 | $11.21 | $11.03 | $11.15 | $10.80 | 30,949 |
| 2021-11-02 | $11.11 | $11.25 | $11.03 | $11.23 | $10.87 | 112,544 |
| 2021-11-01 | $10.99 | $11.15 | $10.90 | $11.11 | $10.76 | 136,237 |
| 2021-10-29 | $10.95 | $11.00 | $10.85 | $10.96 | $10.61 | 110,900 |
| 2021-10-28 | $10.92 | $10.98 | $10.85 | $10.96 | $10.61 | 54,448 |
| 2021-10-27 | $10.88 | $10.93 | $10.78 | $10.85 | $10.51 | 56,696 |
| 2021-10-26 | $10.94 | $10.95 | $10.74 | $10.82 | $10.48 | 48,232 |
| 2021-10-25 | $10.90 | $10.97 | $10.78 | $10.87 | $10.53 | 41,690 |
| 2021-10-22 | $10.89 | $10.95 | $10.73 | $10.80 | $10.46 | 51,119 |
| 2021-10-21 | $10.94 | $10.99 | $10.76 | $10.95 | $10.54 | 130,515 |
| 2021-10-20 | $10.85 | $10.94 | $10.72 | $10.92 | $10.52 | 64,298 |
| 2021-10-19 | $10.60 | $10.83 | $10.60 | $10.83 | $10.43 | 239,307 |
| 2021-10-18 | $10.64 | $10.80 | $10.61 | $10.70 | $10.30 | 61,129 |
| 2021-10-15 | $10.74 | $10.83 | $10.63 | $10.63 | $10.24 | 46,299 |
| 2021-10-14 | $10.78 | $10.86 | $10.72 | $10.72 | $10.32 | 30,733 |
| 2021-10-13 | $10.93 | $10.99 | $10.70 | $10.76 | $10.36 | 72,997 |
| 2021-10-12 | $10.94 | $11.00 | $10.93 | $10.99 | $10.58 | 72,662 |
| 2021-10-11 | $10.95 | $10.98 | $10.92 | $10.94 | $10.53 | 37,123 |
| 2021-10-08 | $10.84 | $10.98 | $10.81 | $10.98 | $10.57 | 74,035 |
| 2021-10-07 | $10.80 | $10.85 | $10.75 | $10.80 | $10.40 | 80,671 |
| 2021-10-06 | $10.80 | $10.80 | $10.66 | $10.80 | $10.40 | 60,691 |
| 2021-10-05 | $10.84 | $10.85 | $10.61 | $10.85 | $10.45 | 64,064 |
| 2021-10-04 | $10.87 | $10.89 | $10.71 | $10.78 | $10.38 | 14,443 |
| 2021-10-01 | $10.86 | $10.91 | $10.71 | $10.91 | $10.51 | 40,432 |
| 2021-09-30 | $10.90 | $10.90 | $10.85 | $10.89 | $10.49 | 31,413 |
| 2021-09-29 | $10.83 | $10.97 | $10.83 | $10.86 | $10.46 | 27,168 |
| 2021-09-28 | $10.84 | $10.93 | $10.83 | $10.83 | $10.43 | 26,817 |
| 2021-09-27 | $10.81 | $10.98 | $10.81 | $10.96 | $10.55 | 48,675 |
| 2021-09-24 | $10.85 | $10.89 | $10.80 | $10.87 | $10.47 | 22,332 |
| 2021-09-23 | $10.86 | $10.93 | $10.80 | $10.89 | $10.49 | 42,827 |
| 2021-09-22 | $10.87 | $10.90 | $10.81 | $10.90 | $10.50 | 19,758 |
| 2021-09-21 | $10.58 | $10.89 | $10.58 | $10.89 | $10.49 | 98,919 |
| 2021-09-20 | $10.41 | $10.67 | $10.39 | $10.67 | $10.27 | 102,064 |
| 2021-09-17 | $10.97 | $10.97 | $10.41 | $10.41 | $10.02 | 619,883 |
| 2021-09-16 | $10.80 | $10.99 | $10.80 | $10.99 | $10.58 | 215,899 |
| 2021-09-15 | $10.56 | $10.75 | $10.56 | $10.75 | $10.35 | 148,862 |
| 2021-09-14 | $10.70 | $10.72 | $10.55 | $10.62 | $10.23 | 47,004 |
| 2021-09-13 | $10.65 | $10.72 | $10.50 | $10.71 | $10.31 | 65,372 |
| 2021-09-10 | $10.70 | $10.70 | $10.60 | $10.65 | $10.26 | 67,413 |
| 2021-09-09 | $10.53 | $10.75 | $10.53 | $10.65 | $10.26 | 68,387 |
| 2021-09-08 | $10.65 | $10.75 | $10.65 | $10.75 | $10.35 | 71,054 |
| 2021-09-07 | $10.64 | $10.75 | $10.64 | $10.70 | $10.30 | 170,773 |
| 2021-09-03 | $10.64 | $10.65 | $10.52 | $10.65 | $10.26 | 40,171 |
| 2021-09-02 | $10.60 | $10.65 | $10.55 | $10.65 | $10.26 | 51,687 |
| 2021-09-01 | $10.62 | $10.63 | $10.46 | $10.63 | $10.24 | 106,451 |
| 2021-08-31 | $10.58 | $10.62 | $10.52 | $10.62 | $10.23 | 81,821 |
| 2021-08-30 | $10.50 | $10.56 | $10.40 | $10.55 | $10.16 | 101,070 |
| 2021-08-27 | $10.35 | $10.51 | $10.35 | $10.50 | $10.11 | 57,241 |
| 2021-08-26 | $10.40 | $10.55 | $10.34 | $10.47 | $10.08 | 84,468 |
| 2021-08-25 | $10.23 | $10.43 | $10.23 | $10.38 | $10.00 | 97,262 |
| 2021-08-24 | $10.10 | $10.25 | $10.10 | $10.23 | $9.85 | 67,419 |
| 2021-08-23 | $10.06 | $10.11 | $10.06 | $10.11 | $9.73 | 95,011 |
| 2021-08-20 | $10.10 | $10.10 | $10.06 | $10.07 | $9.70 | 67,026 |
| 2021-08-19 | $10.07 | $10.10 | $10.06 | $10.07 | $9.70 | 45,672 |
| 2021-08-18 | $10.12 | $10.15 | $10.08 | $10.10 | $9.73 | 62,959 |
| 2021-08-17 | $10.10 | $10.15 | $10.08 | $10.11 | $9.74 | 82,464 |
| 2021-08-16 | $10.12 | $10.12 | $10.05 | $10.10 | $9.73 | 108,835 |
| 2021-08-13 | $10.11 | $10.14 | $10.07 | $10.07 | $9.70 | 111,611 |
| 2021-08-12 | $10.23 | $10.23 | $10.05 | $10.06 | $9.69 | 114,189 |
| 2021-08-11 | $10.25 | $10.26 | $10.05 | $10.17 | $9.79 | 171,077 |
| 2021-08-10 | $10.27 | $10.37 | $10.26 | $10.26 | $9.88 | 67,954 |
| 2021-08-09 | $10.35 | $10.37 | $10.23 | $10.31 | $9.93 | 57,032 |
| 2021-08-06 | $10.41 | $10.41 | $10.35 | $10.40 | $10.01 | 50,336 |
| 2021-08-05 | $10.38 | $10.40 | $10.37 | $10.39 | $10.01 | 13,434 |
| 2021-08-04 | $10.29 | $10.45 | $10.29 | $10.40 | $10.01 | 33,021 |
| 2021-08-03 | $10.44 | $10.51 | $10.22 | $10.39 | $10.01 | 172,991 |
| 2021-08-02 | $10.40 | $10.58 | $10.40 | $10.43 | $10.04 | 27,941 |
| 2021-07-30 | $10.35 | $10.52 | $10.35 | $10.44 | $10.05 | 66,417 |
| 2021-07-29 | $10.53 | $10.53 | $10.36 | $10.45 | $10.01 | 80,960 |
| 2021-07-28 | $10.23 | $10.55 | $10.12 | $10.53 | $10.08 | 146,832 |
| 2021-07-27 | $10.06 | $10.26 | $10.02 | $10.23 | $9.79 | 228,391 |
| 2021-07-26 | $10.35 | $10.40 | $10.05 | $10.06 | $9.63 | 270,462 |
| 2021-07-23 | $10.41 | $10.48 | $10.30 | $10.38 | $9.94 | 160,049 |
| 2021-07-22 | $10.56 | $10.62 | $10.51 | $10.52 | $10.07 | 123,776 |
| 2021-07-21 | $10.62 | $10.62 | $10.55 | $10.59 | $10.14 | 177,780 |
| 2021-07-20 | $10.70 | $10.70 | $10.54 | $10.59 | $10.14 | 74,605 |
| 2021-07-19 | $10.69 | $10.86 | $10.56 | $10.57 | $10.12 | 105,873 |
| 2021-07-16 | $10.75 | $10.75 | $10.58 | $10.60 | $10.15 | 124,518 |
| 2021-07-15 | $10.96 | $10.96 | $10.60 | $10.62 | $10.17 | 113,703 |
| 2021-07-14 | $10.60 | $10.80 | $10.53 | $10.71 | $10.25 | 292,472 |
| 2021-07-13 | $11.15 | $11.15 | $10.50 | $10.61 | $10.16 | 774,799 |
| 2021-07-12 | $15.56 | $15.56 | $15.00 | $15.15 | $10.83 | 50,999 |
| 2021-07-09 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 0 |
| 2021-07-08 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 1 |
| 2021-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 4 |
| 2021-07-06 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 0 |
| 2021-07-02 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 0 |
| 2021-07-01 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 1 |
| 2021-06-30 | $15.60 | $15.60 | $15.60 | $15.60 | $11.15 | 0 |
| 2021-06-29 | $15.66 | $15.67 | $15.60 | $15.60 | $11.15 | 20,772 |
| 2021-06-28 | $15.66 | $15.66 | $15.66 | $15.66 | $11.19 | 134 |
| 2021-06-25 | $15.71 | $15.71 | $15.66 | $15.66 | $11.19 | 2,680 |
| 2021-06-24 | $15.79 | $15.80 | $15.71 | $15.71 | $11.23 | 7,742 |
| 2021-06-23 | $15.80 | $15.80 | $15.80 | $15.80 | $11.29 | 371 |
| 2021-06-22 | $15.90 | $15.99 | $15.76 | $15.99 | $11.43 | 8,282 |
| 2021-06-21 | $15.96 | $15.96 | $15.75 | $15.90 | $11.36 | 2,015 |
| 2021-06-18 | $15.76 | $16.04 | $15.76 | $15.99 | $11.43 | 21,038 |
| 2021-06-17 | $15.81 | $16.00 | $15.65 | $15.99 | $11.43 | 19,527 |
| 2021-06-16 | $15.95 | $15.99 | $15.73 | $15.98 | $11.42 | 2,107 |
| 2021-06-15 | $15.71 | $16.00 | $15.71 | $16.00 | $11.43 | 8,235 |
| 2021-06-14 | $15.80 | $15.90 | $15.80 | $15.88 | $11.35 | 8,951 |
| 2021-06-11 | $15.80 | $15.80 | $15.56 | $15.80 | $11.29 | 15,958 |
| 2021-06-10 | $15.80 | $15.85 | $15.70 | $15.70 | $11.22 | 8,978 |
| 2021-06-09 | $15.80 | $15.82 | $15.68 | $15.80 | $11.29 | 6,968 |
| 2021-06-08 | $15.94 | $16.00 | $15.74 | $15.79 | $11.28 | 33,903 |
| 2021-06-07 | $16.12 | $16.12 | $15.75 | $15.75 | $11.25 | 46,196 |
| 2021-06-04 | $16.21 | $16.21 | $16.13 | $16.14 | $11.53 | 6,066 |
| 2021-06-03 | $16.35 | $16.35 | $16.12 | $16.12 | $11.52 | 15,812 |
| 2021-06-02 | $16.35 | $16.35 | $16.35 | $16.35 | $11.68 | 5,897 |
| 2021-06-01 | $16.35 | $16.40 | $16.25 | $16.35 | $11.68 | 65,217 |
| 2021-05-28 | $16.60 | $16.60 | $16.21 | $16.22 | $11.59 | 96,890 |
| 2021-05-27 | $16.55 | $16.65 | $16.55 | $16.60 | $11.86 | 107,220 |
| 2021-05-26 | $16.70 | $16.70 | $16.60 | $16.60 | $11.86 | 17,378 |
| 2021-05-25 | $16.65 | $16.65 | $16.65 | $16.65 | $11.90 | 1,488 |
| 2021-05-24 | $16.75 | $17.00 | $16.60 | $16.60 | $11.86 | 7,983 |
| 2021-05-21 | $16.73 | $16.75 | $16.65 | $16.75 | $11.97 | 3,350 |
| 2021-05-20 | $16.70 | $16.75 | $16.60 | $16.60 | $11.86 | 8,576 |
| 2021-05-19 | $16.63 | $16.63 | $16.55 | $16.55 | $11.83 | 402 |
| 2021-05-18 | $16.50 | $16.55 | $16.50 | $16.55 | $11.83 | 2,144 |
| 2021-05-17 | $16.50 | $16.50 | $16.40 | $16.40 | $11.72 | 2,412 |
| 2021-05-14 | $16.50 | $16.55 | $16.50 | $16.50 | $11.79 | 14,951 |
| 2021-05-13 | $16.45 | $16.50 | $16.39 | $16.50 | $11.79 | 22,110 |
| 2021-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $11.79 | 9 |
| 2021-05-11 | $16.45 | $16.50 | $16.45 | $16.50 | $11.79 | 1,752 |
| 2021-05-10 | $16.45 | $16.45 | $16.45 | $16.45 | $11.75 | 1,072 |
| 2021-05-07 | $16.55 | $16.55 | $16.55 | $16.55 | $11.83 | 274 |
| 2021-05-06 | $16.50 | $16.51 | $16.50 | $16.50 | $11.79 | 18,264 |
| 2021-05-05 | $16.45 | $16.55 | $16.45 | $16.55 | $11.83 | 3,082 |
| 2021-05-04 | $16.55 | $16.55 | $16.55 | $16.55 | $11.83 | 2,867 |
| 2021-05-03 | $16.70 | $16.72 | $16.60 | $16.60 | $11.86 | 9,997 |
| 2021-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $11.83 | 844 |
| 2021-04-29 | $16.60 | $16.60 | $16.55 | $16.55 | $11.83 | 12,200 |
| 2021-04-28 | $16.60 | $16.60 | $16.55 | $16.55 | $11.83 | 2,276 |
| 2021-04-27 | $16.50 | $16.55 | $16.50 | $16.55 | $11.83 | 27,725 |
| 2021-04-26 | $16.50 | $16.60 | $16.50 | $16.50 | $11.79 | 19,720 |
| 2021-04-23 | $16.40 | $16.41 | $16.40 | $16.40 | $11.72 | 2,227 |
| 2021-04-22 | $16.40 | $16.40 | $16.40 | $16.40 | $11.72 | 7,497 |
| 2021-04-21 | $16.50 | $16.50 | $16.20 | $16.20 | $11.58 | 428 |
| 2021-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $11.79 | 8,963 |
| 2021-04-19 | $16.40 | $16.40 | $16.40 | $16.40 | $11.72 | 53 |
| 2021-04-16 | $16.40 | $16.40 | $16.40 | $16.40 | $11.72 | 522 |
| 2021-04-15 | $16.25 | $16.40 | $16.25 | $16.40 | $11.72 | 636 |
| 2021-04-14 | $16.45 | $16.45 | $16.45 | $16.45 | $11.75 | 0 |
| 2021-04-13 | $16.45 | $16.45 | $16.45 | $16.45 | $11.75 | 0 |
| 2021-04-12 | $16.44 | $16.45 | $16.44 | $16.45 | $11.75 | 3,564 |
| 2021-04-09 | $16.47 | $16.47 | $16.47 | $16.47 | $11.77 | 53 |
| 2021-04-08 | $16.47 | $16.47 | $16.47 | $16.47 | $11.77 | 522 |
| 2021-04-07 | $16.36 | $16.36 | $16.36 | $16.36 | $11.67 | 174 |
| 2021-04-06 | $16.45 | $16.45 | $16.45 | $16.45 | $11.73 | 258 |
| 2021-04-05 | $16.50 | $16.75 | $16.50 | $16.50 | $11.77 | 3,136 |
| 2021-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.77 | 805 |
| 2021-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $11.77 | 3,894 |
| 2021-03-30 | $16.48 | $16.48 | $16.48 | $16.48 | $11.75 | 268 |
| 2021-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $11.77 | 1,255 |
| 2021-03-26 | $16.45 | $16.45 | $16.45 | $16.45 | $11.73 | 2,680 |
| 2021-03-25 | $16.25 | $16.35 | $16.25 | $16.35 | $11.66 | 6,749 |
| 2021-03-24 | $16.31 | $16.31 | $16.31 | $16.31 | $11.63 | 2,680 |
| 2021-03-23 | $16.30 | $16.30 | $16.30 | $16.30 | $11.63 | 7,376 |
| 2021-03-22 | $16.25 | $16.50 | $16.25 | $16.50 | $11.77 | 2,144 |
| 2021-03-19 | $16.56 | $16.56 | $16.15 | $16.15 | $11.52 | 3,111 |
| 2021-03-18 | $16.50 | $16.50 | $16.30 | $16.30 | $11.63 | 25,279 |
| 2021-03-17 | $16.37 | $16.50 | $16.33 | $16.50 | $11.77 | 30,601 |
| 2021-03-16 | $16.34 | $16.34 | $16.28 | $16.33 | $11.65 | 4,703 |
| 2021-03-15 | $16.33 | $16.40 | $16.33 | $16.39 | $11.69 | 19,703 |
| 2021-03-12 | $16.30 | $16.30 | $16.30 | $16.30 | $11.63 | 32,923 |
| 2021-03-11 | $16.14 | $16.30 | $16.14 | $16.30 | $11.63 | 11,431 |
| 2021-03-10 | $16.20 | $16.30 | $15.90 | $16.19 | $11.55 | 28,956 |
| 2021-03-09 | $15.60 | $16.25 | $15.51 | $16.20 | $11.55 | 192,693 |
| 2021-03-08 | $15.20 | $15.40 | $15.20 | $15.40 | $10.98 | 1,778 |
| 2021-03-05 | $15.20 | $15.25 | $15.02 | $15.25 | $10.88 | 5,795 |
| 2021-03-04 | $15.30 | $15.30 | $15.30 | $15.30 | $10.91 | 5,440 |
| 2021-03-03 | $15.10 | $15.30 | $15.10 | $15.20 | $10.84 | 33,073 |
| 2021-03-02 | $15.10 | $15.10 | $15.10 | $15.10 | $10.77 | 7,772 |
| 2021-03-01 | $15.00 | $15.10 | $14.95 | $15.10 | $10.77 | 24,341 |
| 2021-02-26 | $15.00 | $15.00 | $14.90 | $15.00 | $10.70 | 16 |
| 2021-02-25 | $15.00 | $15.00 | $15.00 | $15.00 | $10.70 | 670 |
| 2021-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $10.70 | 670 |
| 2021-02-23 | $15.00 | $15.00 | $14.85 | $14.85 | $10.59 | 1,031 |
| 2021-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $10.70 | 6,164 |
| 2021-02-19 | $14.95 | $15.00 | $14.95 | $15.00 | $10.70 | 17,741 |
| 2021-02-18 | $14.85 | $14.85 | $14.85 | $14.85 | $10.59 | 0 |
| 2021-02-17 | $14.80 | $14.85 | $14.80 | $14.85 | $10.59 | 458 |
| 2021-02-16 | $14.59 | $14.80 | $14.59 | $14.80 | $10.56 | 9,028 |
| 2021-02-12 | $14.59 | $14.59 | $14.59 | $14.59 | $10.41 | 0 |
| 2021-02-11 | $14.40 | $14.59 | $14.40 | $14.59 | $10.41 | 10,202 |
| 2021-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $10.34 | 1,340 |
| 2021-02-09 | $14.50 | $14.50 | $14.30 | $14.50 | $10.34 | 1,340 |
| 2021-02-08 | $14.30 | $14.30 | $14.30 | $14.30 | $10.20 | 1 |
| 2021-02-05 | $14.25 | $14.45 | $14.25 | $14.30 | $10.20 | 7,999 |
| 2021-02-04 | $14.25 | $14.30 | $14.07 | $14.07 | $10.04 | 21,225 |
| 2021-02-03 | $14.07 | $14.07 | $14.07 | $14.07 | $10.04 | 45 |
| 2021-02-02 | $14.07 | $14.07 | $14.07 | $14.07 | $10.04 | 0 |
| 2021-02-01 | $14.07 | $14.07 | $14.07 | $14.07 | $10.04 | 335 |
| 2021-01-29 | $14.07 | $14.07 | $14.07 | $14.07 | $10.04 | 134 |
| 2021-01-28 | $14.07 | $14.07 | $14.07 | $14.07 | $10.04 | 6,728 |
| 2021-01-27 | $14.06 | $14.07 | $14.06 | $14.07 | $10.04 | 956 |
| 2021-01-26 | $14.24 | $14.25 | $14.24 | $14.25 | $10.16 | 6,700 |
| 2021-01-25 | $14.15 | $14.20 | $14.15 | $14.20 | $10.13 | 2,525 |
| 2021-01-22 | $13.90 | $14.00 | $13.90 | $14.00 | $9.99 | 1,078 |
| 2021-01-21 | $14.15 | $14.15 | $14.15 | $14.15 | $10.09 | 820 |
| 2021-01-20 | $14.15 | $14.15 | $14.15 | $14.15 | $10.09 | 268 |
| 2021-01-19 | $14.24 | $14.24 | $13.99 | $14.15 | $10.09 | 7,745 |
| 2021-01-15 | $14.15 | $14.15 | $14.15 | $14.15 | $10.09 | 67 |
| 2021-01-14 | $14.15 | $14.15 | $14.15 | $14.15 | $10.09 | 0 |
| 2021-01-13 | $14.15 | $14.15 | $14.15 | $14.15 | $10.09 | 5,452 |
| 2021-01-12 | $13.91 | $14.10 | $13.91 | $14.10 | $10.06 | 3,370 |
| 2021-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $9.84 | 134 |
| 2021-01-08 | $14.00 | $14.29 | $13.77 | $13.80 | $9.84 | 8,486 |
| 2021-01-07 | $13.90 | $14.00 | $13.70 | $13.81 | $9.85 | 3,798 |
| 2021-01-06 | $13.91 | $14.25 | $13.91 | $14.00 | $9.99 | 5,829 |
| 2021-01-05 | $13.75 | $13.75 | $13.75 | $13.75 | $9.81 | 0 |
| 2021-01-04 | $13.75 | $13.75 | $13.75 | $13.75 | $9.81 | 804 |
| 2020-12-31 | $13.75 | $13.80 | $13.60 | $13.80 | $9.84 | 3,149 |
| 2020-12-30 | $13.75 | $13.80 | $13.75 | $13.75 | $9.79 | 2,211 |
| 2020-12-29 | $14.05 | $14.05 | $14.05 | $14.05 | $10.00 | 0 |
| 2020-12-28 | $13.60 | $14.10 | $13.60 | $14.05 | $10.00 | 18,175 |
| 2020-12-24 | $14.00 | $14.00 | $13.65 | $13.75 | $9.79 | 7,619 |
| 2020-12-23 | $13.90 | $14.00 | $13.75 | $14.00 | $9.96 | 10,452 |
| 2020-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $9.96 | 0 |
| 2020-12-21 | $14.01 | $14.01 | $14.00 | $14.00 | $9.96 | 2,680 |
| 2020-12-18 | $14.00 | $14.00 | $14.00 | $14.00 | $9.96 | 2,166 |
| 2020-12-17 | $14.00 | $14.00 | $14.00 | $14.00 | $9.96 | 1 |
| 2020-12-16 | $14.01 | $14.01 | $13.95 | $14.00 | $9.96 | 1,876 |
| 2020-12-15 | $14.10 | $14.20 | $14.00 | $14.05 | $10.00 | 16,188 |
| 2020-12-14 | $14.15 | $14.20 | $13.65 | $13.90 | $9.89 | 54,990 |
| 2020-12-11 | $14.08 | $14.10 | $14.08 | $14.10 | $10.03 | 2,814 |
| 2020-12-10 | $13.95 | $14.00 | $13.75 | $14.00 | $9.96 | 14,869 |
| 2020-12-09 | $13.50 | $14.00 | $13.50 | $13.90 | $9.89 | 41,091 |
| 2020-12-08 | $13.35 | $13.50 | $13.35 | $13.50 | $9.61 | 12,386 |
| 2020-12-07 | $13.31 | $13.35 | $13.31 | $13.35 | $9.50 | 804 |
| 2020-12-04 | $13.30 | $13.30 | $13.20 | $13.20 | $9.39 | 4,026 |
| 2020-12-03 | $13.20 | $13.25 | $13.10 | $13.15 | $9.36 | 2,667 |
| 2020-12-02 | $13.20 | $13.20 | $13.20 | $13.20 | $9.39 | 134 |
| 2020-12-01 | $13.24 | $13.24 | $13.10 | $13.24 | $9.42 | 1,642 |
| 2020-11-30 | $13.20 | $13.20 | $13.10 | $13.20 | $9.39 | 8,978 |
| 2020-11-27 | $13.10 | $13.20 | $13.10 | $13.11 | $9.33 | 5,705 |
| 2020-11-25 | $13.10 | $13.20 | $13.00 | $13.00 | $9.25 | 2,489 |
| 2020-11-24 | $13.06 | $13.10 | $13.00 | $13.10 | $9.32 | 6,700 |
| 2020-11-23 | $12.80 | $13.00 | $12.80 | $13.00 | $9.25 | 4,428 |
| 2020-11-20 | $12.88 | $12.88 | $12.80 | $12.85 | $9.15 | 2,680 |
| 2020-11-19 | $13.00 | $13.00 | $12.95 | $12.95 | $9.22 | 3,489 |
| 2020-11-18 | $13.00 | $13.18 | $13.00 | $13.00 | $9.25 | 41,944 |
| 2020-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $9.07 | 443 |
| 2020-11-16 | $12.75 | $12.75 | $12.75 | $12.75 | $9.07 | 1,074 |
| 2020-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $9.00 | 268 |
| 2020-11-12 | $12.75 | $12.76 | $12.75 | $12.76 | $9.08 | 2,815 |
| 2020-11-11 | $12.58 | $12.75 | $12.58 | $12.75 | $9.07 | 4,553 |
| 2020-11-10 | $12.75 | $12.80 | $12.51 | $12.51 | $8.90 | 14,635 |
| 2020-11-09 | $12.50 | $12.80 | $12.50 | $12.75 | $9.07 | 10,769 |
| 2020-11-06 | $12.42 | $12.50 | $12.26 | $12.50 | $8.90 | 10,640 |
| 2020-11-05 | $12.59 | $12.60 | $12.35 | $12.50 | $8.90 | 19,384 |
| 2020-11-04 | $11.00 | $13.00 | $10.90 | $12.50 | $8.90 | 209,892 |
| 2020-11-03 | $10.75 | $10.75 | $10.50 | $10.50 | $7.47 | 4,310 |
| 2020-11-02 | $10.75 | $10.75 | $10.75 | $10.75 | $7.65 | 0 |
| 2020-10-30 | $10.75 | $10.75 | $10.75 | $10.75 | $7.65 | 9,110 |
| 2020-10-29 | $10.75 | $10.75 | $10.75 | $10.75 | $7.65 | 0 |
| 2020-10-28 | $10.85 | $10.85 | $10.75 | $10.75 | $7.65 | 4,020 |
| 2020-10-27 | $10.85 | $10.90 | $10.80 | $10.90 | $7.76 | 25,125 |
| 2020-10-26 | $10.90 | $11.00 | $10.90 | $10.95 | $7.79 | 10,217 |
| 2020-10-23 | $10.19 | $10.50 | $10.19 | $10.45 | $7.44 | 24,508 |
| 2020-10-22 | $10.19 | $10.20 | $10.19 | $10.20 | $7.26 | 6,503 |
| 2020-10-21 | $9.98 | $10.00 | $9.98 | $10.00 | $7.12 | 469 |
| 2020-10-20 | $10.20 | $10.20 | $10.20 | $10.20 | $7.26 | 0 |
| 2020-10-19 | $10.20 | $10.20 | $10.20 | $10.20 | $7.26 | 0 |
| 2020-10-16 | $10.20 | $10.20 | $10.20 | $10.20 | $7.26 | 3,630 |
| 2020-10-15 | $10.12 | $10.12 | $10.00 | $10.00 | $7.12 | 732 |
| 2020-10-14 | $10.14 | $10.14 | $10.14 | $10.14 | $7.22 | 402 |
| 2020-10-13 | $9.97 | $10.30 | $9.89 | $10.00 | $7.12 | 7,611 |
| 2020-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $6.97 | 134 |
| 2020-10-09 | $9.80 | $9.80 | $9.80 | $9.80 | $6.97 | 134 |
| 2020-10-08 | $9.75 | $9.80 | $9.70 | $9.80 | $6.97 | 2,170 |
| 2020-10-07 | $9.60 | $9.70 | $9.60 | $9.70 | $6.88 | 2,153 |
| 2020-10-06 | $9.69 | $9.69 | $9.65 | $9.65 | $6.85 | 688 |
| 2020-10-05 | $9.65 | $9.65 | $9.60 | $9.65 | $6.85 | 2,574 |
| 2020-10-02 | $9.55 | $9.65 | $9.55 | $9.65 | $6.85 | 1,000 |
| 2020-10-01 | $9.55 | $9.60 | $9.55 | $9.55 | $6.78 | 1,474 |
| 2020-09-30 | $9.56 | $9.70 | $9.40 | $9.70 | $6.88 | 871 |
| 2020-09-29 | $9.40 | $9.56 | $9.25 | $9.56 | $6.78 | 6,446 |
| 2020-09-28 | $9.25 | $9.55 | $9.25 | $9.25 | $6.56 | 22,384 |
| 2020-09-25 | $9.00 | $9.35 | $8.79 | $9.35 | $6.63 | 12,754 |
| 2020-09-24 | $9.23 | $9.23 | $9.10 | $9.10 | $6.46 | 2,278 |
| 2020-09-23 | $9.03 | $9.23 | $9.03 | $9.05 | $6.42 | 2,010 |
| 2020-09-22 | $9.01 | $9.20 | $8.68 | $8.85 | $6.28 | 30,195 |
| 2020-09-21 | $8.56 | $8.56 | $8.56 | $8.56 | $6.07 | 0 |
| 2020-09-18 | $8.56 | $8.56 | $8.56 | $8.56 | $6.07 | 180 |
| 2020-09-17 | $8.75 | $9.20 | $8.60 | $9.20 | $6.53 | 2,063 |
| 2020-09-16 | $8.75 | $8.90 | $8.75 | $8.90 | $6.31 | 1,474 |
| 2020-09-15 | $8.75 | $8.95 | $8.75 | $8.75 | $6.21 | 10,832 |
| 2020-09-14 | $8.75 | $8.75 | $8.75 | $8.75 | $6.21 | 0 |
| 2020-09-11 | $8.75 | $8.75 | $8.75 | $8.75 | $6.21 | 6,126 |
| 2020-09-10 | $8.45 | $8.75 | $8.45 | $8.75 | $6.21 | 8,969 |
| 2020-09-09 | $8.34 | $8.34 | $8.34 | $8.34 | $5.92 | 272 |
| 2020-09-08 | $8.33 | $8.33 | $8.30 | $8.30 | $5.89 | 17,373 |
| 2020-09-04 | $8.25 | $8.30 | $8.25 | $8.30 | $5.89 | 1,763 |
| 2020-09-03 | $8.15 | $8.15 | $8.15 | $8.15 | $5.78 | 0 |
| 2020-09-02 | $8.35 | $8.35 | $8.15 | $8.15 | $5.78 | 3,386 |
| 2020-09-01 | $8.11 | $8.17 | $8.11 | $8.12 | $5.76 | 1,219 |
| 2020-08-31 | $8.33 | $8.36 | $8.11 | $8.12 | $5.76 | 17,956 |
| 2020-08-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.91 | 2,010 |
| 2020-08-27 | $8.33 | $8.33 | $8.33 | $8.33 | $5.91 | 1,340 |
| 2020-08-26 | $8.32 | $8.32 | $8.32 | $8.32 | $5.90 | 1,562 |
| 2020-08-25 | $8.55 | $8.55 | $8.55 | $8.55 | $6.07 | 2 |
| 2020-08-24 | $8.55 | $8.55 | $8.55 | $8.55 | $6.07 | 135 |
| 2020-08-21 | $8.75 | $8.75 | $8.75 | $8.75 | $6.21 | 138 |
| 2020-08-20 | $8.77 | $8.77 | $8.75 | $8.75 | $6.21 | 13,906 |
| 2020-08-19 | $8.77 | $8.77 | $8.77 | $8.77 | $6.22 | 160 |
| 2020-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $6.39 | 1 |
| 2020-08-17 | $8.84 | $9.00 | $8.84 | $8.84 | $6.27 | 146 |
| 2020-08-14 | $8.84 | $8.84 | $8.84 | $8.84 | $6.27 | 0 |
| 2020-08-13 | $8.84 | $8.84 | $8.84 | $8.84 | $6.27 | 146 |
| 2020-08-12 | $9.37 | $9.37 | $9.37 | $9.37 | $6.65 | 134 |
| 2020-08-11 | $9.50 | $9.50 | $9.35 | $9.37 | $6.65 | 22,378 |
| 2020-08-10 | $9.01 | $9.59 | $9.00 | $9.48 | $6.73 | 40,604 |
| 2020-08-07 | $8.13 | $9.45 | $8.10 | $9.45 | $6.70 | 15,765 |
| 2020-08-06 | $8.26 | $8.26 | $8.26 | $8.26 | $5.86 | 0 |
| 2020-08-05 | $8.26 | $8.26 | $8.26 | $8.26 | $5.86 | 0 |
| 2020-08-04 | $8.26 | $8.26 | $8.26 | $8.26 | $5.86 | 0 |
| 2020-08-03 | $8.26 | $8.26 | $8.26 | $8.26 | $5.86 | 268 |
| 2020-07-31 | $8.63 | $8.63 | $7.99 | $8.00 | $5.68 | 13,534 |
| 2020-07-30 | $8.64 | $8.64 | $8.64 | $8.64 | $6.13 | 0 |
| 2020-07-29 | $8.64 | $8.64 | $8.64 | $8.64 | $6.13 | 134 |
| 2020-07-28 | $9.00 | $9.00 | $9.00 | $9.00 | $6.39 | 0 |
| 2020-07-27 | $9.10 | $9.10 | $8.75 | $9.00 | $6.39 | 1,504 |
| 2020-07-24 | $9.65 | $9.65 | $9.65 | $9.65 | $6.85 | 14 |
| 2020-07-23 | $9.65 | $9.65 | $9.65 | $9.65 | $6.85 | 140 |
| 2020-07-22 | $9.10 | $9.65 | $9.10 | $9.60 | $6.81 | 13,936 |
| 2020-07-21 | $9.00 | $9.24 | $9.00 | $9.24 | $6.54 | 7,416 |
| 2020-07-20 | $9.00 | $9.24 | $9.00 | $9.00 | $6.37 | 35,972 |
| 2020-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $6.37 | 15,495 |
| 2020-07-16 | $9.00 | $9.01 | $9.00 | $9.00 | $6.37 | 3,484 |
| 2020-07-15 | $8.80 | $8.95 | $8.80 | $8.95 | $6.33 | 2,145 |
| 2020-07-14 | $8.75 | $8.75 | $8.75 | $8.75 | $6.19 | 28,792 |
| 2020-07-13 | $8.65 | $8.65 | $8.65 | $8.65 | $6.12 | 0 |
| 2020-07-10 | $8.65 | $8.65 | $8.65 | $8.65 | $6.12 | 1 |
| 2020-07-09 | $8.70 | $8.77 | $8.60 | $8.65 | $6.12 | 23,692 |
| 2020-07-08 | $8.70 | $8.70 | $8.70 | $8.70 | $6.15 | 1,340 |
| 2020-07-07 | $8.30 | $8.75 | $8.30 | $8.75 | $6.19 | 9,246 |
| 2020-07-06 | $8.50 | $8.50 | $8.50 | $8.50 | $6.01 | 2,544 |
| 2020-07-02 | $8.25 | $8.35 | $8.13 | $8.13 | $5.75 | 16,803 |
| 2020-07-01 | $7.93 | $8.00 | $7.93 | $8.00 | $5.66 | 3,418 |
| 2020-06-30 | $7.95 | $7.95 | $7.95 | $7.95 | $5.62 | 678 |
| 2020-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $5.66 | 442 |
| 2020-06-26 | $8.10 | $8.10 | $8.10 | $8.10 | $5.73 | 134 |
| 2020-06-25 | $8.15 | $8.15 | $8.15 | $8.15 | $5.76 | 134 |
| 2020-06-24 | $8.11 | $8.11 | $8.11 | $8.11 | $5.74 | 1 |
| 2020-06-23 | $8.11 | $8.11 | $8.11 | $8.11 | $5.74 | 1,072 |
| 2020-06-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 268 |
| 2020-06-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 0 |
| 2020-06-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 134 |
| 2020-06-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.84 | 402 |
| 2020-06-09 | $8.15 | $8.15 | $8.15 | $8.15 | $5.76 | 536 |
| 2020-06-08 | $8.05 | $8.10 | $8.05 | $8.10 | $5.73 | 348 |
| 2020-06-05 | $7.99 | $8.00 | $7.99 | $8.00 | $5.66 | 762 |
| 2020-06-04 | $7.80 | $7.80 | $7.80 | $7.80 | $5.52 | 536 |
| 2020-06-03 | $7.75 | $7.80 | $7.75 | $7.80 | $5.52 | 3,458 |
| 2020-06-02 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 33 |
| 2020-06-01 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 0 |
| 2020-05-29 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 737 |
| 2020-05-28 | $7.65 | $7.65 | $7.55 | $7.55 | $5.34 | 971 |
| 2020-05-27 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 871 |
| 2020-05-26 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 0 |
| 2020-05-22 | $7.75 | $7.75 | $7.75 | $7.75 | $5.48 | 938 |
| 2020-05-21 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 0 |
| 2020-05-20 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 11,412 |
| 2020-05-19 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 0 |
| 2020-05-18 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 13,588 |
| 2020-05-15 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 134 |
| 2020-05-14 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 21,679 |
| 2020-05-13 | $7.60 | $7.60 | $7.50 | $7.50 | $5.30 | 536 |
| 2020-05-12 | $7.77 | $7.77 | $7.77 | $7.77 | $5.50 | 0 |
| 2020-05-11 | $7.80 | $7.80 | $7.77 | $7.77 | $5.50 | 3,234 |
| 2020-05-08 | $8.00 | $8.10 | $8.00 | $8.10 | $5.73 | 423 |
| 2020-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $5.66 | 536 |
| 2020-05-06 | $7.80 | $7.95 | $7.76 | $7.80 | $5.52 | 1,626 |
| 2020-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $5.66 | 140 |
| 2020-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $5.91 | 0 |
| 2020-05-01 | $8.35 | $8.35 | $8.35 | $8.35 | $5.91 | 0 |
| 2020-04-30 | $8.35 | $8.35 | $8.35 | $8.35 | $5.91 | 0 |
| 2020-04-29 | $7.55 | $8.50 | $7.55 | $8.35 | $5.91 | 4,135 |
| 2020-04-28 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 4,273 |
| 2020-04-27 | $7.50 | $7.50 | $7.50 | $7.50 | $5.30 | 167 |
| 2020-04-24 | $6.85 | $6.85 | $6.85 | $6.85 | $4.85 | 85 |
| 2020-04-23 | $6.85 | $6.85 | $6.85 | $6.85 | $4.85 | 268 |
| 2020-04-22 | $6.90 | $6.90 | $6.90 | $6.90 | $4.88 | 0 |
| 2020-04-21 | $7.00 | $7.00 | $6.90 | $6.90 | $4.88 | 1,106 |
| 2020-04-20 | $7.05 | $7.05 | $7.05 | $7.05 | $4.99 | 132 |
| 2020-04-17 | $7.06 | $7.10 | $7.05 | $7.05 | $4.99 | 5,563 |
| 2020-04-16 | $7.10 | $7.14 | $7.10 | $7.10 | $5.02 | 13,164 |
| 2020-04-15 | $7.45 | $7.45 | $7.45 | $7.45 | $5.27 | 1 |
| 2020-04-14 | $7.45 | $7.45 | $7.45 | $7.45 | $5.27 | 92 |
| 2020-04-13 | $7.45 | $7.45 | $7.45 | $7.45 | $5.27 | 0 |
| 2020-04-09 | $7.40 | $7.45 | $7.20 | $7.45 | $5.27 | 6,256 |
| 2020-04-08 | $7.05 | $7.20 | $6.90 | $7.20 | $5.09 | 24,587 |
| 2020-04-07 | $6.88 | $7.10 | $6.88 | $7.10 | $5.00 | 3,283 |
| 2020-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $4.93 | 2,839 |
| 2020-04-03 | $7.04 | $7.10 | $6.76 | $6.80 | $4.79 | 18,445 |
| 2020-04-02 | $7.19 | $7.19 | $7.01 | $7.04 | $4.96 | 7,102 |
| 2020-04-01 | $7.51 | $7.51 | $7.15 | $7.15 | $5.04 | 731 |
| 2020-03-31 | $7.50 | $7.89 | $7.50 | $7.89 | $5.56 | 3,820 |
| 2020-03-30 | $7.80 | $8.25 | $7.80 | $8.25 | $5.81 | 4,155 |
| 2020-03-27 | $8.30 | $9.00 | $7.50 | $8.75 | $6.16 | 5,424 |
| 2020-03-26 | $8.00 | $10.90 | $8.00 | $10.90 | $7.68 | 6,738 |
| 2020-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $5.63 | 13 |
| 2020-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $5.63 | 147 |
| 2020-03-23 | $8.00 | $8.00 | $7.26 | $7.26 | $5.11 | 5,447 |
| 2020-03-20 | $8.57 | $8.57 | $8.06 | $8.06 | $5.68 | 1,275 |
| 2020-03-19 | $8.57 | $9.00 | $8.57 | $9.00 | $6.34 | 1,474 |
| 2020-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $6.34 | 21,300 |
| 2020-03-17 | $9.00 | $9.00 | $9.00 | $9.00 | $6.34 | 3,216 |
| 2020-03-16 | $9.50 | $9.50 | $9.00 | $9.00 | $6.34 | 2,043 |
| 2020-03-13 | $9.10 | $9.50 | $9.09 | $9.50 | $6.69 | 4,288 |
| 2020-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.04 | 0 |
| 2020-03-11 | $11.10 | $11.10 | $9.08 | $10.00 | $7.04 | 2,914 |
| 2020-03-10 | $11.14 | $11.15 | $11.14 | $11.14 | $7.85 | 7,638 |
| 2020-03-09 | $11.25 | $11.25 | $11.10 | $11.15 | $7.85 | 62,654 |
| 2020-03-06 | $11.35 | $11.35 | $11.25 | $11.25 | $7.92 | 3,618 |
| 2020-03-05 | $11.50 | $11.50 | $11.35 | $11.35 | $7.99 | 5,360 |
| 2020-03-04 | $11.75 | $11.75 | $11.75 | $11.75 | $8.28 | 0 |
| 2020-03-03 | $11.75 | $11.75 | $11.75 | $11.75 | $8.28 | 529 |
| 2020-03-02 | $11.75 | $11.75 | $11.75 | $11.75 | $8.28 | 1,072 |
| 2020-02-28 | $11.75 | $11.75 | $11.36 | $11.36 | $8.00 | 2,680 |
| 2020-02-27 | $11.75 | $11.75 | $11.51 | $11.51 | $8.11 | 6,083 |
| 2020-02-26 | $11.71 | $11.71 | $11.51 | $11.51 | $8.11 | 2,792 |
| 2020-02-25 | $11.87 | $11.87 | $11.75 | $11.75 | $8.28 | 14,370 |
| 2020-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $8.63 | 0 |
| 2020-02-21 | $12.25 | $12.25 | $12.25 | $12.25 | $8.63 | 29 |
| 2020-02-20 | $12.25 | $12.25 | $12.25 | $12.25 | $8.63 | 150 |
| 2020-02-19 | $12.07 | $12.07 | $12.07 | $12.07 | $8.50 | 0 |
| 2020-02-18 | $11.87 | $12.07 | $11.87 | $12.07 | $8.50 | 5,226 |
| 2020-02-14 | $11.87 | $11.87 | $11.87 | $11.87 | $8.36 | 0 |
| 2020-02-13 | $12.10 | $12.10 | $11.87 | $11.87 | $8.36 | 1,876 |
| 2020-02-12 | $11.90 | $11.90 | $11.90 | $11.90 | $8.38 | 0 |
| 2020-02-11 | $11.88 | $11.90 | $11.88 | $11.90 | $8.38 | 737 |
| 2020-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $8.38 | 0 |
| 2020-02-07 | $12.07 | $12.15 | $11.90 | $11.90 | $8.38 | 10,639 |
| 2020-02-06 | $11.90 | $12.05 | $11.90 | $12.05 | $8.49 | 1,005 |
| 2020-02-04 | $11.90 | $12.03 | $11.90 | $12.03 | $8.47 | 3,221 |
| 2020-02-03 | $12.10 | $12.10 | $12.10 | $12.10 | $8.52 | 13,678 |
| 2020-01-31 | $12.06 | $12.06 | $11.90 | $12.05 | $8.49 | 1,474 |
| 2020-01-30 | $11.95 | $12.05 | $11.95 | $12.05 | $8.49 | 1,152 |
| 2020-01-29 | $12.00 | $12.00 | $12.00 | $12.00 | $8.45 | 0 |
| 2020-01-28 | $12.00 | $12.00 | $12.00 | $12.00 | $8.45 | 0 |
| 2020-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $8.45 | 0 |
| 2020-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $8.45 | 0 |
| 2020-01-23 | $12.00 | $12.00 | $11.90 | $12.00 | $8.45 | 2,859 |
| 2020-01-22 | $12.00 | $12.03 | $11.87 | $11.87 | $8.36 | 938 |
| 2020-01-21 | $12.00 | $12.00 | $11.87 | $12.00 | $8.45 | 5,723 |
| 2020-01-17 | $12.05 | $12.05 | $12.05 | $12.05 | $8.49 | 134 |
| 2020-01-16 | $11.93 | $12.00 | $11.93 | $12.00 | $8.45 | 3,170 |
| 2020-01-15 | $11.90 | $11.90 | $11.87 | $11.87 | $8.36 | 2,690 |
| 2020-01-14 | $11.89 | $11.89 | $11.89 | $11.89 | $8.37 | 0 |
| 2020-01-13 | $11.84 | $11.93 | $11.84 | $11.89 | $8.37 | 4,329 |
| 2020-01-10 | $11.86 | $11.86 | $11.81 | $11.81 | $8.32 | 4,180 |
| 2020-01-09 | $11.86 | $11.90 | $11.86 | $11.86 | $8.35 | 6,030 |
| 2020-01-08 | $11.95 | $11.95 | $11.95 | $11.95 | $8.42 | 0 |
| 2020-01-07 | $11.95 | $11.95 | $11.95 | $11.95 | $8.42 | 0 |
| 2020-01-06 | $11.90 | $11.95 | $11.90 | $11.95 | $8.42 | 747 |
| 2020-01-03 | $11.88 | $11.95 | $11.75 | $11.95 | $8.42 | 9,010 |
| 2020-01-02 | $11.95 | $11.95 | $11.95 | $11.95 | $8.42 | 134 |
| 2019-12-31 | $11.79 | $12.05 | $11.79 | $12.05 | $8.47 | 3,217 |
| 2019-12-30 | $11.75 | $11.76 | $11.75 | $11.76 | $8.26 | 3,135 |
| 2019-12-27 | $11.78 | $11.79 | $11.75 | $11.79 | $8.28 | 3,398 |
| 2019-12-26 | $11.80 | $11.93 | $11.80 | $11.93 | $8.38 | 1,179 |
| 2019-12-24 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 0 |
| 2019-12-23 | $11.75 | $11.80 | $11.73 | $11.80 | $8.29 | 1,474 |
| 2019-12-20 | $11.70 | $11.83 | $11.70 | $11.75 | $8.26 | 8,328 |
| 2019-12-19 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 0 |
| 2019-12-18 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 804 |
| 2019-12-17 | $11.66 | $11.66 | $11.66 | $11.66 | $8.19 | 0 |
| 2019-12-16 | $11.66 | $11.73 | $11.65 | $11.66 | $8.19 | 28,140 |
| 2019-12-13 | $11.83 | $11.83 | $11.66 | $11.66 | $8.19 | 710 |
| 2019-12-12 | $11.90 | $11.98 | $11.90 | $11.98 | $8.42 | 2,673 |
| 2019-12-11 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 0 |
| 2019-12-10 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 0 |
| 2019-12-09 | $11.85 | $11.85 | $11.80 | $11.80 | $8.29 | 1,373 |
| 2019-12-06 | $11.75 | $11.80 | $11.75 | $11.80 | $8.29 | 10,611 |
| 2019-12-05 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 402 |
| 2019-12-04 | $11.65 | $11.65 | $11.61 | $11.61 | $8.16 | 938 |
| 2019-12-03 | $11.67 | $11.67 | $11.66 | $11.66 | $8.19 | 804 |
| 2019-12-02 | $11.72 | $11.72 | $11.72 | $11.72 | $8.23 | 0 |
| 2019-11-29 | $11.72 | $11.72 | $11.72 | $11.72 | $8.23 | 134 |
| 2019-11-27 | $11.75 | $11.75 | $11.74 | $11.75 | $8.26 | 8,040 |
| 2019-11-26 | $11.75 | $11.75 | $11.75 | $11.75 | $8.26 | 3,216 |
| 2019-11-25 | $11.71 | $11.71 | $11.71 | $11.71 | $8.23 | 4,704 |
| 2019-11-22 | $11.75 | $11.75 | $11.75 | $11.75 | $8.26 | 458 |
| 2019-11-21 | $11.73 | $12.00 | $11.73 | $11.78 | $8.28 | 9,380 |
| 2019-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 0 |
| 2019-11-19 | $11.75 | $11.75 | $11.70 | $11.70 | $8.22 | 3,169 |
| 2019-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 670 |
| 2019-11-15 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 0 |
| 2019-11-14 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 0 |
| 2019-11-13 | $11.80 | $11.80 | $11.80 | $11.80 | $8.29 | 281 |
| 2019-11-12 | $11.66 | $11.66 | $11.66 | $11.66 | $8.19 | 770 |
| 2019-11-11 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 0 |
| 2019-11-08 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 268 |
| 2019-11-07 | $11.85 | $11.85 | $11.85 | $11.85 | $8.33 | 1,015 |
| 2019-11-06 | $11.78 | $11.78 | $11.65 | $11.65 | $8.19 | 1,340 |
| 2019-11-05 | $11.61 | $11.78 | $11.61 | $11.71 | $8.23 | 1,762 |
| 2019-11-04 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 5 |
| 2019-11-01 | $11.70 | $11.70 | $11.70 | $11.70 | $8.22 | 290 |
| 2019-10-31 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 0 |
| 2019-10-30 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 671 |
| 2019-10-29 | $11.45 | $11.45 | $11.45 | $11.45 | $8.04 | 0 |
| 2019-10-28 | $11.45 | $11.45 | $11.45 | $11.45 | $8.04 | 0 |
| 2019-10-25 | $11.45 | $11.45 | $11.45 | $11.45 | $8.04 | 1 |
| 2019-10-24 | $11.45 | $11.45 | $11.45 | $11.45 | $8.04 | 404 |
| 2019-10-23 | $11.56 | $11.62 | $11.56 | $11.62 | $8.16 | 2,145 |
| 2019-10-22 | $11.50 | $11.50 | $11.45 | $11.45 | $8.04 | 2,901 |
| 2019-10-21 | $11.41 | $11.41 | $11.41 | $11.41 | $8.02 | 0 |
| 2019-10-18 | $11.41 | $11.41 | $11.41 | $11.41 | $8.02 | 0 |
| 2019-10-17 | $11.41 | $11.41 | $11.41 | $11.41 | $8.02 | 52 |
| 2019-10-16 | $11.41 | $11.41 | $11.41 | $11.41 | $8.02 | 0 |
| 2019-10-15 | $11.52 | $11.52 | $11.41 | $11.41 | $8.02 | 1,340 |
| 2019-10-14 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 0 |
| 2019-10-11 | $11.52 | $11.52 | $11.52 | $11.52 | $8.09 | 2,077 |
| 2019-10-10 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 0 |
| 2019-10-09 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 0 |
| 2019-10-08 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 670 |
| 2019-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 10 |
| 2019-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $8.19 | 670 |
| 2019-10-03 | $11.60 | $11.60 | $11.52 | $11.57 | $8.13 | 95,642 |
| 2019-10-02 | $11.65 | $11.65 | $11.65 | $11.65 | $8.16 | 0 |
| 2019-10-01 | $11.65 | $11.65 | $11.65 | $11.65 | $8.16 | 573 |
| 2019-09-30 | $11.65 | $11.65 | $11.65 | $11.65 | $8.16 | 0 |
| 2019-09-27 | $11.63 | $11.65 | $11.63 | $11.65 | $8.16 | 2,814 |
| 2019-09-26 | $11.80 | $11.80 | $11.80 | $11.80 | $8.27 | 134 |
| 2019-09-25 | $11.60 | $11.60 | $11.60 | $11.60 | $8.13 | 2,546 |
| 2019-09-24 | $11.75 | $11.75 | $11.75 | $11.75 | $8.23 | 268 |
| 2019-09-23 | $11.90 | $11.90 | $11.90 | $11.90 | $8.34 | 166 |
| 2019-09-20 | $11.90 | $11.90 | $11.90 | $11.90 | $8.34 | 0 |
| 2019-09-19 | $11.90 | $11.90 | $11.90 | $11.90 | $8.34 | 435 |
| 2019-09-18 | $11.87 | $11.87 | $11.87 | $11.87 | $8.32 | 0 |
| 2019-09-17 | $11.87 | $11.87 | $11.87 | $11.87 | $8.32 | 134 |
| 2019-09-16 | $11.90 | $11.90 | $11.90 | $11.90 | $8.34 | 0 |
| 2019-09-13 | $11.83 | $11.90 | $11.83 | $11.90 | $8.34 | 1,165 |
| 2019-09-12 | $11.80 | $11.85 | $11.80 | $11.85 | $8.30 | 1,775 |
| 2019-09-11 | $11.51 | $11.80 | $11.51 | $11.75 | $8.23 | 26,532 |
| 2019-09-10 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 0 |
| 2019-09-09 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 938 |
| 2019-09-06 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 0 |
| 2019-09-05 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 0 |
| 2019-09-04 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 0 |
| 2019-09-03 | $11.40 | $11.40 | $11.40 | $11.40 | $7.99 | 0 |
| 2019-08-30 | $11.38 | $11.47 | $11.37 | $11.40 | $7.99 | 14,715 |
| 2019-08-29 | $11.40 | $11.50 | $11.40 | $11.50 | $8.06 | 4,690 |
| 2019-08-28 | $11.60 | $11.60 | $11.48 | $11.60 | $8.13 | 7,171 |
| 2019-08-27 | $11.60 | $11.60 | $11.60 | $11.60 | $8.13 | 67 |
| 2019-08-26 | $11.60 | $11.60 | $11.60 | $11.60 | $8.13 | 69 |
| 2019-08-23 | $11.60 | $11.60 | $11.50 | $11.60 | $8.13 | 8,174 |
| 2019-08-22 | $11.63 | $11.63 | $11.60 | $11.60 | $8.13 | 3,082 |
| 2019-08-21 | $11.60 | $11.60 | $11.60 | $11.60 | $8.13 | 469 |
| 2019-08-20 | $11.40 | $11.50 | $11.40 | $11.45 | $8.02 | 7,301 |
| 2019-08-19 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 0 |
| 2019-08-15 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 13 |
| 2019-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 402 |
| 2019-08-13 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 402 |
| 2019-08-12 | $11.35 | $11.39 | $11.34 | $11.39 | $7.98 | 1,340 |
| 2019-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 1,724 |
| 2019-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 536 |
| 2019-08-07 | $11.35 | $11.35 | $11.30 | $11.30 | $7.92 | 12,376 |
| 2019-08-06 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-08-05 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 4 |
| 2019-08-02 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 293 |
| 2019-08-01 | $11.48 | $11.50 | $11.31 | $11.50 | $8.06 | 2,680 |
| 2019-07-31 | $11.50 | $11.50 | $11.31 | $11.50 | $8.06 | 135 |
| 2019-07-30 | $11.48 | $11.50 | $11.31 | $11.50 | $8.06 | 2,631 |
| 2019-07-29 | $11.50 | $11.55 | $11.50 | $11.55 | $8.09 | 5,628 |
| 2019-07-26 | $11.21 | $11.21 | $11.21 | $11.21 | $7.86 | 0 |
| 2019-07-25 | $11.50 | $11.65 | $11.21 | $11.21 | $7.86 | 1,045 |
| 2019-07-24 | $11.65 | $11.65 | $11.45 | $11.45 | $8.02 | 1,634 |
| 2019-07-23 | $11.61 | $11.65 | $11.25 | $11.60 | $8.13 | 4,781 |
| 2019-07-22 | $11.40 | $11.65 | $11.40 | $11.65 | $8.16 | 1,340 |
| 2019-07-19 | $11.30 | $11.30 | $11.30 | $11.30 | $7.92 | 201 |
| 2019-07-18 | $11.25 | $11.25 | $11.25 | $11.25 | $7.88 | 1,340 |
| 2019-07-17 | $11.26 | $11.26 | $11.26 | $11.26 | $7.89 | 0 |
| 2019-07-16 | $11.35 | $11.35 | $11.26 | $11.26 | $7.89 | 5,494 |
| 2019-07-15 | $11.26 | $11.30 | $11.26 | $11.30 | $7.92 | 3,752 |
| 2019-07-12 | $11.27 | $11.27 | $11.26 | $11.26 | $7.89 | 56,414 |
| 2019-07-11 | $11.38 | $11.38 | $11.38 | $11.38 | $7.97 | 0 |
| 2019-07-10 | $11.38 | $11.38 | $11.38 | $11.38 | $7.97 | 0 |
| 2019-07-09 | $11.38 | $11.38 | $11.38 | $11.38 | $7.97 | 0 |
| 2019-07-08 | $11.38 | $11.38 | $11.38 | $11.38 | $7.97 | 0 |
| 2019-07-05 | $11.39 | $11.39 | $11.38 | $11.38 | $7.97 | 402 |
| 2019-07-03 | $11.35 | $11.40 | $11.35 | $11.40 | $7.99 | 14,472 |
| 2019-07-02 | $11.26 | $11.26 | $11.26 | $11.26 | $7.87 | 5,540 |
| 2019-07-01 | $11.38 | $11.38 | $11.35 | $11.35 | $7.93 | 3,638 |
| 2019-06-28 | $11.35 | $11.35 | $11.35 | $11.35 | $7.93 | 1,206 |
| 2019-06-27 | $11.30 | $11.30 | $11.26 | $11.26 | $7.87 | 536 |
| 2019-06-26 | $11.30 | $11.30 | $11.30 | $11.30 | $7.90 | 0 |
| 2019-06-25 | $11.26 | $11.30 | $11.26 | $11.30 | $7.90 | 1,311 |
| 2019-06-24 | $11.26 | $11.26 | $11.21 | $11.25 | $7.86 | 2,546 |
| 2019-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $7.86 | 402 |
| 2019-06-20 | $11.21 | $11.21 | $11.21 | $11.21 | $7.84 | 134 |
| 2019-06-19 | $11.36 | $11.36 | $11.21 | $11.21 | $7.84 | 4,020 |
| 2019-06-18 | $11.29 | $11.29 | $11.29 | $11.29 | $7.89 | 0 |
| 2019-06-17 | $11.29 | $11.29 | $11.29 | $11.29 | $7.89 | 0 |
| 2019-06-14 | $11.28 | $11.30 | $11.25 | $11.29 | $7.89 | 7,997 |
| 2019-06-13 | $11.26 | $11.26 | $11.26 | $11.26 | $7.87 | 0 |
| 2019-06-12 | $11.26 | $11.26 | $11.26 | $11.26 | $7.87 | 0 |
| 2019-06-11 | $11.35 | $11.53 | $11.26 | $11.26 | $7.87 | 37,708 |
| 2019-06-10 | $11.30 | $11.35 | $11.30 | $11.35 | $7.93 | 402 |
| 2019-06-07 | $11.38 | $11.41 | $11.30 | $11.35 | $7.93 | 2,814 |
| 2019-06-06 | $11.26 | $11.30 | $11.26 | $11.30 | $7.90 | 537 |
| 2019-06-05 | $11.26 | $11.36 | $11.26 | $11.36 | $7.94 | 498 |
| 2019-06-04 | $11.30 | $11.30 | $11.30 | $11.30 | $7.90 | 670 |
| 2019-06-03 | $11.31 | $11.31 | $11.31 | $11.31 | $7.91 | 0 |
| 2019-05-31 | $11.44 | $11.44 | $11.31 | $11.31 | $7.91 | 3,221 |
| 2019-05-30 | $11.46 | $11.46 | $11.36 | $11.36 | $7.94 | 8,844 |
| 2019-05-29 | $11.45 | $11.45 | $11.45 | $11.45 | $8.00 | 0 |
| 2019-05-28 | $11.45 | $11.45 | $11.45 | $11.45 | $8.00 | 0 |
| 2019-05-24 | $11.40 | $11.45 | $11.40 | $11.45 | $8.00 | 402 |
| 2019-05-23 | $11.55 | $11.58 | $11.35 | $11.35 | $7.93 | 21,054 |
| 2019-05-22 | $11.65 | $11.65 | $11.65 | $11.65 | $8.14 | 0 |
| 2019-05-21 | $11.60 | $11.65 | $11.60 | $11.65 | $8.14 | 13,819 |
| 2019-05-20 | $11.80 | $11.80 | $11.55 | $11.60 | $8.11 | 14,874 |
| 2019-05-17 | $11.51 | $11.51 | $11.51 | $11.51 | $8.04 | 251 |
| 2019-05-16 | $11.51 | $11.51 | $11.51 | $11.51 | $8.04 | 33 |
| 2019-05-15 | $11.68 | $11.68 | $11.51 | $11.51 | $8.04 | 1,340 |
| 2019-05-14 | $11.56 | $11.56 | $11.56 | $11.56 | $8.08 | 670 |
| 2019-05-13 | $11.56 | $11.56 | $11.56 | $11.56 | $8.08 | 0 |
| 2019-05-10 | $11.56 | $11.56 | $11.56 | $11.56 | $8.08 | 804 |
| 2019-05-09 | $11.55 | $11.85 | $11.55 | $11.85 | $8.28 | 1,642 |
| 2019-05-08 | $11.85 | $11.85 | $11.85 | $11.85 | $8.28 | 259 |
| 2019-05-07 | $11.84 | $11.84 | $11.84 | $11.84 | $8.28 | 46 |
| 2019-05-06 | $11.84 | $11.84 | $11.84 | $11.84 | $8.28 | 0 |
| 2019-05-03 | $11.30 | $11.85 | $11.30 | $11.84 | $8.28 | 8,443 |
| 2019-05-02 | $11.30 | $11.30 | $11.30 | $11.30 | $7.90 | 335 |
| 2019-05-01 | $11.25 | $11.25 | $11.25 | $11.25 | $7.86 | 670 |
| 2019-04-30 | $11.35 | $11.35 | $11.25 | $11.25 | $7.86 | 871 |
| 2019-04-29 | $11.25 | $11.25 | $11.25 | $11.25 | $7.86 | 0 |
| 2019-04-26 | $11.25 | $11.25 | $11.20 | $11.25 | $7.86 | 9,725 |
| 2019-04-25 | $11.15 | $11.20 | $11.15 | $11.20 | $7.83 | 8,381 |
| 2019-04-24 | $11.15 | $11.15 | $11.15 | $11.15 | $7.79 | 1,340 |
| 2019-04-23 | $11.15 | $11.15 | $11.15 | $11.15 | $7.79 | 1,309 |
| 2019-04-22 | $11.13 | $11.20 | $11.13 | $11.19 | $7.82 | 3,245 |
| 2019-04-18 | $11.18 | $11.20 | $11.15 | $11.15 | $7.79 | 11,604 |
| 2019-04-17 | $11.18 | $11.19 | $11.17 | $11.17 | $7.81 | 864 |
| 2019-04-16 | $11.18 | $11.18 | $11.18 | $11.18 | $7.81 | 462 |
| 2019-04-15 | $11.20 | $11.20 | $11.20 | $11.20 | $7.83 | 0 |
| 2019-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $7.83 | 670 |
| 2019-04-11 | $11.14 | $11.17 | $11.14 | $11.17 | $7.81 | 4,556 |
| 2019-04-10 | $11.20 | $11.23 | $11.20 | $11.20 | $7.81 | 4,958 |
| 2019-04-09 | $11.22 | $11.22 | $11.20 | $11.20 | $7.81 | 1,340 |
| 2019-04-08 | $11.23 | $11.23 | $11.16 | $11.20 | $7.81 | 6,968 |
| 2019-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $7.81 | 1,407 |
| 2019-04-04 | $11.20 | $11.20 | $11.20 | $11.20 | $7.81 | 4,020 |
| 2019-04-03 | $11.20 | $11.25 | $11.20 | $11.20 | $7.81 | 4,690 |
| 2019-04-02 | $11.20 | $11.25 | $11.20 | $11.20 | $7.81 | 7,655 |
| 2019-04-01 | $11.20 | $11.20 | $11.20 | $11.20 | $7.81 | 5,342 |
| 2019-03-29 | $11.38 | $11.38 | $11.11 | $11.11 | $7.74 | 56,803 |
| 2019-03-28 | $11.31 | $11.32 | $11.25 | $11.25 | $7.84 | 28,889 |
| 2019-03-27 | $11.40 | $11.50 | $11.30 | $11.30 | $7.88 | 28,851 |
| 2019-03-26 | $11.43 | $11.43 | $11.43 | $11.43 | $7.97 | 0 |
| 2019-03-25 | $11.50 | $11.50 | $11.43 | $11.43 | $7.97 | 938 |
| 2019-03-22 | $11.62 | $11.66 | $11.61 | $11.61 | $8.09 | 670 |
| 2019-03-21 | $11.68 | $11.70 | $11.65 | $11.65 | $8.12 | 2,131 |
| 2019-03-20 | $11.68 | $11.68 | $11.68 | $11.68 | $8.14 | 201 |
| 2019-03-19 | $11.71 | $11.71 | $11.69 | $11.70 | $8.15 | 720 |
| 2019-03-18 | $11.71 | $11.71 | $11.71 | $11.71 | $8.16 | 2 |
| 2019-03-15 | $11.72 | $11.72 | $11.70 | $11.71 | $8.16 | 1,524 |
| 2019-03-14 | $11.69 | $11.75 | $11.67 | $11.71 | $8.16 | 8,200 |
| 2019-03-13 | $11.75 | $11.75 | $11.71 | $11.71 | $8.16 | 2,345 |
| 2019-03-12 | $11.73 | $11.73 | $11.73 | $11.73 | $8.18 | 0 |
| 2019-03-11 | $11.73 | $11.73 | $11.73 | $11.73 | $8.18 | 52 |
| 2019-03-08 | $11.73 | $11.73 | $11.73 | $11.73 | $8.18 | 1,340 |
| 2019-03-07 | $11.66 | $11.66 | $11.63 | $11.63 | $8.11 | 875 |
| 2019-03-06 | $11.73 | $11.73 | $11.73 | $11.73 | $8.18 | 3,350 |
| 2019-03-05 | $11.72 | $11.73 | $11.72 | $11.73 | $8.18 | 2,948 |
| 2019-03-04 | $11.62 | $11.62 | $11.62 | $11.62 | $8.10 | 0 |
| 2019-03-01 | $11.62 | $11.62 | $11.62 | $11.62 | $8.10 | 123 |
| 2019-02-28 | $11.66 | $11.66 | $11.62 | $11.62 | $8.10 | 19,748 |
| 2019-02-27 | $11.65 | $11.65 | $11.65 | $11.65 | $8.12 | 0 |
| 2019-02-26 | $11.65 | $11.65 | $11.65 | $11.65 | $8.12 | 0 |
| 2019-02-25 | $11.63 | $11.69 | $11.63 | $11.65 | $8.12 | 2,948 |
| 2019-02-22 | $11.70 | $11.70 | $11.61 | $11.61 | $8.09 | 4,958 |
| 2019-02-20 | $11.66 | $11.66 | $11.60 | $11.60 | $8.09 | 1,204 |
| 2019-02-19 | $11.71 | $11.74 | $11.70 | $11.74 | $8.18 | 4,891 |
| 2019-02-15 | $11.71 | $11.75 | $11.71 | $11.75 | $8.19 | 2,026 |
| 2019-02-14 | $11.80 | $11.80 | $11.80 | $11.80 | $8.23 | 36 |
| 2019-02-13 | $11.80 | $11.80 | $11.80 | $11.80 | $8.23 | 0 |
| 2019-02-12 | $11.80 | $11.80 | $11.80 | $11.80 | $8.23 | 0 |
| 2019-02-11 | $11.72 | $11.80 | $11.72 | $11.80 | $8.23 | 2,532 |
| 2019-02-08 | $11.75 | $11.75 | $11.75 | $11.75 | $8.19 | 0 |
| 2019-02-07 | $11.90 | $11.90 | $11.75 | $11.75 | $8.19 | 1,567 |
| 2019-02-06 | $11.95 | $11.95 | $11.95 | $11.95 | $8.33 | 2,680 |
| 2019-02-05 | $12.05 | $12.05 | $12.00 | $12.00 | $8.36 | 1,474 |
| 2019-02-04 | $12.00 | $12.03 | $12.00 | $12.03 | $8.39 | 1,608 |
| 2019-02-01 | $12.05 | $12.05 | $11.95 | $12.02 | $8.38 | 5,494 |
| 2019-01-31 | $12.00 | $12.08 | $12.00 | $12.05 | $8.40 | 35,408 |
| 2019-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $8.26 | 726 |
| 2019-01-29 | $12.00 | $12.10 | $12.00 | $12.10 | $8.43 | 3,283 |
| 2019-01-28 | $11.80 | $11.80 | $11.75 | $11.80 | $8.23 | 11,243 |
| 2019-01-25 | $11.75 | $11.75 | $11.75 | $11.75 | $8.19 | 6,570 |
| 2019-01-24 | $11.75 | $11.75 | $11.75 | $11.75 | $8.19 | 1,636 |
| 2019-01-23 | $11.65 | $11.65 | $11.65 | $11.65 | $8.12 | 0 |
| 2019-01-22 | $11.60 | $11.65 | $11.60 | $11.65 | $8.12 | 8,979 |
| 2019-01-18 | $11.50 | $11.50 | $11.50 | $11.50 | $8.02 | 1 |
| 2019-01-17 | $11.50 | $11.50 | $11.50 | $11.50 | $8.02 | 9,995 |
| 2019-01-16 | $11.35 | $11.50 | $11.35 | $11.50 | $8.02 | 8,542 |
| 2019-01-15 | $11.45 | $11.45 | $11.35 | $11.35 | $7.91 | 15,003 |
| 2019-01-14 | $11.25 | $11.25 | $11.25 | $11.25 | $7.84 | 13,295 |
| 2019-01-11 | $11.26 | $11.26 | $11.25 | $11.25 | $7.84 | 607 |
| 2019-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $7.81 | 29 |
| 2019-01-09 | $11.20 | $11.20 | $11.20 | $11.20 | $7.81 | 5,008 |
| 2019-01-08 | $11.18 | $11.20 | $11.18 | $11.20 | $7.81 | 2,638 |
| 2019-01-07 | $11.50 | $11.50 | $11.50 | $11.50 | $8.02 | 0 |
| 2019-01-04 | $11.15 | $11.50 | $11.15 | $11.50 | $8.02 | 3,819 |
| 2019-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $7.72 | 0 |
| 2019-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $7.72 | 30 |
| 2018-12-31 | $11.10 | $11.10 | $11.10 | $11.10 | $7.72 | 9,112 |
| 2018-12-28 | $11.05 | $11.08 | $11.05 | $11.05 | $7.68 | 13,869 |
| 2018-12-27 | $11.00 | $11.01 | $11.00 | $11.00 | $7.65 | 2,278 |
| 2018-12-26 | $10.95 | $10.95 | $10.95 | $10.95 | $7.61 | 0 |
| 2018-12-24 | $10.95 | $10.95 | $10.95 | $10.95 | $7.61 | 671 |
| 2018-12-21 | $10.98 | $10.98 | $10.95 | $10.95 | $7.61 | 2,477 |
| 2018-12-20 | $11.15 | $11.27 | $11.00 | $11.00 | $7.65 | 13,132 |
| 2018-12-19 | $11.00 | $11.30 | $10.55 | $11.15 | $7.75 | 10,694 |
| 2018-12-18 | $11.47 | $11.47 | $11.30 | $11.30 | $7.86 | 1,742 |
| 2018-12-17 | $11.80 | $11.80 | $11.55 | $11.55 | $8.03 | 3,149 |
| 2018-12-14 | $11.88 | $11.88 | $11.60 | $11.60 | $8.07 | 1,928 |
| 2018-12-13 | $11.90 | $11.90 | $11.80 | $11.80 | $8.20 | 1,876 |
| 2018-12-12 | $11.86 | $11.86 | $11.86 | $11.86 | $8.25 | 1 |
| 2018-12-11 | $12.00 | $12.00 | $11.86 | $11.86 | $8.25 | 536 |
| 2018-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $8.34 | 1,608 |
| 2018-12-07 | $12.10 | $12.10 | $12.10 | $12.10 | $8.41 | 0 |
| 2018-12-06 | $12.13 | $12.13 | $12.00 | $12.10 | $8.41 | 1,374 |
| 2018-12-04 | $12.25 | $12.35 | $12.25 | $12.35 | $8.59 | 268 |
| 2018-12-03 | $12.39 | $12.39 | $12.39 | $12.39 | $8.61 | 0 |
| 2018-11-30 | $12.35 | $12.39 | $12.35 | $12.39 | $8.61 | 1,687 |
| 2018-11-29 | $12.35 | $12.35 | $12.35 | $12.35 | $8.59 | 0 |
| 2018-11-28 | $12.25 | $12.35 | $12.06 | $12.35 | $8.59 | 2,211 |
| 2018-11-27 | $12.39 | $12.39 | $12.39 | $12.39 | $8.61 | 119 |
| 2018-11-26 | $12.39 | $12.39 | $12.39 | $12.39 | $8.61 | 0 |
| 2018-11-21 | $12.11 | $12.39 | $12.11 | $12.39 | $8.61 | 737 |
| 2018-11-20 | $12.20 | $12.20 | $12.20 | $12.20 | $8.48 | 0 |
| 2018-11-19 | $12.33 | $12.33 | $12.20 | $12.20 | $8.48 | 2,278 |
| 2018-11-16 | $12.25 | $12.25 | $12.25 | $12.25 | $8.52 | 65 |
| 2018-11-15 | $12.31 | $12.31 | $12.25 | $12.25 | $8.52 | 4,454 |
| 2018-11-14 | $12.40 | $12.40 | $12.40 | $12.40 | $8.62 | 0 |
| 2018-11-13 | $12.40 | $12.40 | $12.40 | $12.40 | $8.62 | 0 |
| 2018-11-12 | $12.40 | $12.45 | $12.33 | $12.40 | $8.62 | 8,174 |
| 2018-11-09 | $12.40 | $12.40 | $12.40 | $12.40 | $8.62 | 134 |
| 2018-11-08 | $12.70 | $12.70 | $12.35 | $12.35 | $8.59 | 6,905 |
| 2018-11-07 | $12.71 | $12.71 | $12.71 | $12.71 | $8.84 | 134 |
| 2018-11-06 | $12.76 | $12.76 | $12.73 | $12.73 | $8.85 | 3,149 |
| 2018-11-05 | $12.85 | $12.93 | $12.75 | $12.76 | $8.87 | 67,805 |
| 2018-11-02 | $12.90 | $12.90 | $12.75 | $12.76 | $8.87 | 26,753 |
| 2018-11-01 | $12.77 | $12.82 | $12.75 | $12.82 | $8.91 | 7,236 |
| 2018-10-31 | $12.73 | $12.75 | $12.61 | $12.70 | $8.83 | 23,558 |
| 2018-10-30 | $12.69 | $12.80 | $12.69 | $12.75 | $8.86 | 8,174 |
| 2018-10-29 | $12.61 | $12.80 | $12.61 | $12.75 | $8.86 | 6,548 |
| 2018-10-26 | $12.90 | $12.90 | $12.70 | $12.70 | $8.83 | 54,283 |
| 2018-10-25 | $12.96 | $13.00 | $12.83 | $12.90 | $8.97 | 48,512 |
| 2018-10-24 | $13.00 | $13.13 | $12.96 | $13.00 | $9.04 | 63,175 |
| 2018-10-23 | $13.15 | $13.15 | $13.10 | $13.10 | $9.11 | 611 |
| 2018-10-22 | $13.30 | $13.30 | $13.10 | $13.10 | $9.11 | 7,537 |
| 2018-10-19 | $13.15 | $13.25 | $13.15 | $13.20 | $9.18 | 7,116 |
| 2018-10-18 | $13.00 | $13.08 | $13.00 | $13.08 | $9.09 | 1,608 |
| 2018-10-17 | $13.01 | $13.05 | $13.00 | $13.00 | $9.04 | 17,539 |
| 2018-10-16 | $13.03 | $13.12 | $13.03 | $13.05 | $9.07 | 5,834 |
| 2018-10-15 | $13.00 | $13.15 | $13.00 | $13.10 | $9.11 | 5,841 |
| 2018-10-12 | $13.19 | $13.19 | $12.80 | $12.99 | $9.03 | 3,978 |
| 2018-10-11 | $12.90 | $13.00 | $12.65 | $12.80 | $8.90 | 13,534 |
| 2018-10-10 | $13.25 | $13.25 | $12.95 | $12.95 | $9.00 | 17,554 |
| 2018-10-09 | $12.98 | $13.00 | $12.95 | $13.00 | $9.04 | 40,451 |
| 2018-10-08 | $12.90 | $12.95 | $12.90 | $12.95 | $9.00 | 5,353 |
| 2018-10-05 | $12.70 | $13.00 | $12.68 | $12.95 | $9.00 | 51,188 |
| 2018-10-04 | $12.70 | $12.80 | $12.70 | $12.70 | $8.83 | 5,302 |
| 2018-10-03 | $12.90 | $12.90 | $12.80 | $12.80 | $8.88 | 4,154 |
| 2018-10-02 | $12.75 | $12.80 | $12.75 | $12.75 | $8.84 | 3,216 |
| 2018-10-01 | $12.75 | $12.80 | $12.75 | $12.75 | $8.84 | 7,236 |
| 2018-09-28 | $12.76 | $12.81 | $12.75 | $12.75 | $8.84 | 6,030 |
| 2018-09-27 | $12.75 | $12.75 | $12.75 | $12.75 | $8.84 | 20,018 |
| 2018-09-26 | $12.77 | $12.79 | $12.75 | $12.75 | $8.84 | 7,820 |
| 2018-09-25 | $12.70 | $12.77 | $12.60 | $12.75 | $8.84 | 732 |
| 2018-09-24 | $12.80 | $12.80 | $12.75 | $12.75 | $8.84 | 1,774 |
| 2018-09-21 | $12.70 | $12.83 | $12.70 | $12.80 | $8.88 | 6,244 |
| 2018-09-20 | $12.72 | $12.72 | $12.71 | $12.71 | $8.82 | 670 |
| 2018-09-19 | $12.75 | $12.75 | $12.75 | $12.75 | $8.84 | 1,139 |
| 2018-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $8.84 | 2,680 |
| 2018-09-17 | $12.84 | $12.84 | $12.75 | $12.75 | $8.84 | 2,144 |
| 2018-09-14 | $12.84 | $12.84 | $12.84 | $12.84 | $8.91 | 160 |
| 2018-09-13 | $12.74 | $12.93 | $12.70 | $12.75 | $8.84 | 9,984 |
| 2018-09-12 | $12.72 | $12.72 | $12.72 | $12.72 | $8.82 | 3,417 |
| 2018-09-11 | $12.35 | $12.72 | $12.35 | $12.72 | $8.82 | 97,278 |
| 2018-09-10 | $12.24 | $12.33 | $12.24 | $12.26 | $8.50 | 5,628 |
| 2018-09-07 | $12.25 | $12.25 | $12.25 | $12.25 | $8.50 | 938 |
| 2018-09-06 | $12.32 | $12.32 | $12.20 | $12.25 | $8.50 | 2,010 |
| 2018-09-05 | $12.15 | $12.20 | $12.15 | $12.20 | $8.46 | 4,484 |
| 2018-09-04 | $12.13 | $12.17 | $12.10 | $12.10 | $8.39 | 7,236 |
| 2018-08-31 | $12.01 | $12.07 | $12.01 | $12.01 | $8.33 | 2,495 |
| 2018-08-30 | $12.05 | $12.05 | $12.01 | $12.01 | $8.33 | 2,412 |
| 2018-08-29 | $12.14 | $12.14 | $12.14 | $12.14 | $8.42 | 0 |
| 2018-08-28 | $12.15 | $12.15 | $12.05 | $12.14 | $8.42 | 5,326 |
| 2018-08-27 | $12.17 | $12.17 | $12.15 | $12.15 | $8.43 | 1,963 |
| 2018-08-24 | $12.15 | $12.15 | $12.15 | $12.15 | $8.43 | 0 |
| 2018-08-23 | $12.15 | $12.15 | $12.15 | $12.15 | $8.43 | 0 |
| 2018-08-22 | $12.15 | $12.15 | $12.15 | $12.15 | $8.43 | 134 |
| 2018-08-21 | $12.30 | $12.30 | $12.15 | $12.15 | $8.43 | 7,843 |
| 2018-08-20 | $12.26 | $12.26 | $12.26 | $12.26 | $8.50 | 134 |
| 2018-08-17 | $12.30 | $12.30 | $12.30 | $12.30 | $8.53 | 134 |
| 2018-08-16 | $12.45 | $12.45 | $12.32 | $12.32 | $8.55 | 402 |
| 2018-08-15 | $11.73 | $12.25 | $11.73 | $12.25 | $8.50 | 108,305 |
| 2018-08-14 | $11.60 | $11.73 | $11.60 | $11.73 | $8.13 | 11,256 |
| 2018-08-13 | $11.53 | $11.55 | $11.53 | $11.55 | $8.01 | 268 |
| 2018-08-10 | $11.30 | $11.56 | $11.30 | $11.56 | $8.02 | 44,488 |
| 2018-08-09 | $11.24 | $11.28 | $11.18 | $11.28 | $7.82 | 23,724 |
| 2018-08-08 | $11.10 | $11.25 | $11.10 | $11.25 | $7.80 | 11,314 |
| 2018-08-07 | $11.10 | $11.10 | $11.10 | $11.10 | $7.70 | 108 |
| 2018-08-06 | $11.10 | $11.10 | $11.10 | $11.10 | $7.70 | 2,144 |
| 2018-08-03 | $11.25 | $11.25 | $11.25 | $11.25 | $7.80 | 0 |
| 2018-08-02 | $11.25 | $11.25 | $11.25 | $11.25 | $7.80 | 8,174 |
| 2018-08-01 | $11.03 | $11.25 | $11.03 | $11.25 | $7.80 | 13,807 |
| 2018-07-31 | $11.02 | $11.03 | $11.02 | $11.02 | $7.64 | 7,772 |
| 2018-07-30 | $11.05 | $11.05 | $11.05 | $11.05 | $7.66 | 4 |
| 2018-07-27 | $11.05 | $11.05 | $11.05 | $11.05 | $7.66 | 0 |
| 2018-07-26 | $11.05 | $11.09 | $11.05 | $11.05 | $7.66 | 3,350 |
| 2018-07-25 | $11.15 | $11.15 | $11.05 | $11.05 | $7.66 | 11,450 |
| 2018-07-24 | $11.10 | $11.15 | $11.10 | $11.15 | $7.73 | 4,593 |
| 2018-07-23 | $10.99 | $11.00 | $10.99 | $11.00 | $7.63 | 4,119 |
| 2018-07-20 | $10.99 | $10.99 | $10.99 | $10.99 | $7.62 | 0 |
| 2018-07-19 | $10.99 | $10.99 | $10.99 | $10.99 | $7.62 | 0 |
| 2018-07-18 | $10.99 | $10.99 | $10.99 | $10.99 | $7.62 | 0 |
| 2018-07-17 | $10.97 | $10.99 | $10.97 | $10.99 | $7.62 | 268 |
| 2018-07-16 | $11.00 | $11.00 | $10.95 | $10.95 | $7.60 | 373 |
| 2018-07-13 | $10.98 | $11.00 | $10.95 | $11.00 | $7.63 | 692 |
| 2018-07-12 | $10.95 | $10.95 | $10.95 | $10.95 | $7.60 | 227 |
| 2018-07-11 | $10.95 | $10.95 | $10.95 | $10.95 | $7.60 | 1,474 |
| 2018-07-10 | $10.85 | $10.98 | $10.85 | $10.98 | $7.62 | 43,334 |
| 2018-07-09 | $10.70 | $10.85 | $10.70 | $10.85 | $7.53 | 16,582 |
| 2018-07-06 | $10.80 | $10.80 | $10.75 | $10.75 | $7.46 | 2,022 |
| 2018-07-05 | $10.91 | $10.91 | $10.91 | $10.91 | $7.57 | 0 |
| 2018-07-03 | $10.91 | $10.91 | $10.91 | $10.91 | $7.55 | 268 |
| 2018-07-02 | $11.01 | $11.01 | $11.01 | $11.01 | $7.62 | 13 |
| 2018-06-29 | $10.80 | $11.01 | $10.80 | $11.01 | $7.62 | 5,433 |
| 2018-06-28 | $10.88 | $10.88 | $10.88 | $10.88 | $7.53 | 0 |
| 2018-06-27 | $10.75 | $10.88 | $10.75 | $10.88 | $7.53 | 5,081 |
| 2018-06-26 | $10.79 | $10.79 | $10.79 | $10.79 | $7.46 | 0 |
| 2018-06-25 | $10.79 | $10.79 | $10.79 | $10.79 | $7.46 | 1,340 |
| 2018-06-22 | $10.88 | $11.01 | $10.88 | $11.01 | $7.62 | 1,072 |
| 2018-06-21 | $10.75 | $10.75 | $10.75 | $10.75 | $7.44 | 2,010 |
| 2018-06-20 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 938 |
| 2018-06-19 | $10.75 | $10.90 | $10.75 | $10.90 | $7.54 | 14,003 |
| 2018-06-18 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 1,474 |
| 2018-06-15 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 0 |
| 2018-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 0 |
| 2018-06-13 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 0 |
| 2018-06-12 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 0 |
| 2018-06-11 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 134 |
| 2018-06-08 | $10.80 | $10.90 | $10.80 | $10.85 | $7.51 | 26,568 |
| 2018-06-07 | $10.85 | $10.90 | $10.83 | $10.85 | $7.51 | 7,705 |
| 2018-06-06 | $10.75 | $10.90 | $10.75 | $10.85 | $7.51 | 10,050 |
| 2018-06-05 | $10.85 | $10.85 | $10.85 | $10.85 | $7.51 | 0 |
| 2018-06-04 | $10.70 | $10.85 | $10.70 | $10.85 | $7.51 | 3,216 |
| 2018-06-01 | $10.95 | $10.95 | $10.95 | $10.95 | $7.57 | 1,089 |
| 2018-05-31 | $11.05 | $11.05 | $11.05 | $11.05 | $7.64 | 670 |
| 2018-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $7.61 | 0 |
| 2018-05-29 | $11.10 | $11.10 | $11.00 | $11.00 | $7.61 | 10,036 |
| 2018-05-25 | $11.20 | $11.20 | $11.15 | $11.15 | $7.71 | 22,847 |
| 2018-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $7.71 | 1,340 |
| 2018-05-23 | $11.25 | $11.25 | $11.15 | $11.15 | $7.71 | 2,141 |
| 2018-05-22 | $11.25 | $11.25 | $11.10 | $11.15 | $7.71 | 8,462 |
| 2018-05-21 | $11.25 | $11.25 | $11.25 | $11.25 | $7.78 | 10,082 |
| 2018-05-18 | $11.36 | $11.36 | $11.25 | $11.25 | $7.78 | 4,422 |
| 2018-05-17 | $11.36 | $11.36 | $11.36 | $11.36 | $7.86 | 134 |
| 2018-05-16 | $11.00 | $11.20 | $10.95 | $11.13 | $7.70 | 93,808 |
| 2018-05-15 | $10.95 | $10.98 | $10.80 | $10.80 | $7.47 | 2,546 |
| 2018-05-14 | $10.95 | $10.95 | $10.80 | $10.80 | $7.47 | 1,474 |
| 2018-05-11 | $10.95 | $10.95 | $10.75 | $10.75 | $7.44 | 1,250 |
| 2018-05-10 | $10.71 | $10.87 | $10.71 | $10.75 | $7.44 | 3,320 |
| 2018-05-09 | $10.70 | $10.75 | $10.70 | $10.70 | $7.40 | 7,638 |
| 2018-05-08 | $10.61 | $10.75 | $10.60 | $10.60 | $7.33 | 7,143 |
| 2018-05-07 | $10.50 | $10.60 | $10.50 | $10.60 | $7.33 | 2,082 |
| 2018-05-04 | $10.30 | $10.55 | $10.30 | $10.55 | $7.30 | 20,095 |
| 2018-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $7.12 | 0 |
| 2018-05-02 | $10.25 | $10.30 | $10.25 | $10.30 | $7.12 | 4,494 |
| 2018-05-01 | $10.15 | $10.30 | $10.15 | $10.20 | $7.06 | 16,447 |
| 2018-04-30 | $10.05 | $10.05 | $10.05 | $10.05 | $6.95 | 268 |
| 2018-04-27 | $10.05 | $10.25 | $10.00 | $10.25 | $7.09 | 52,801 |
| 2018-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $6.95 | 1 |
| 2018-04-25 | $10.05 | $10.05 | $10.03 | $10.05 | $6.95 | 7,370 |
| 2018-04-24 | $10.00 | $10.00 | $9.95 | $10.00 | $6.92 | 3,752 |
| 2018-04-23 | $9.90 | $10.09 | $9.90 | $10.00 | $6.92 | 16,964 |
| 2018-04-20 | $9.90 | $10.00 | $9.80 | $10.00 | $6.92 | 21,641 |
| 2018-04-19 | $9.88 | $9.90 | $9.85 | $9.90 | $6.85 | 19,644 |
| 2018-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $6.95 | 80 |
| 2018-04-17 | $10.01 | $10.07 | $10.01 | $10.05 | $6.95 | 1,742 |
| 2018-04-16 | $10.00 | $10.00 | $10.00 | $10.00 | $6.92 | 0 |
| 2018-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $6.92 | 1,340 |
| 2018-04-12 | $10.10 | $10.15 | $9.82 | $9.82 | $6.79 | 33,391 |
| 2018-04-11 | $9.83 | $9.83 | $9.82 | $9.82 | $6.79 | 1,005 |
| 2018-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $6.92 | 4,489 |
| 2018-04-09 | $9.95 | $10.09 | $9.95 | $10.00 | $6.92 | 1,206 |
| 2018-04-06 | $10.00 | $10.09 | $10.00 | $10.00 | $6.92 | 4,154 |
| 2018-04-05 | $9.90 | $10.00 | $9.90 | $10.00 | $6.92 | 5,057 |
| 2018-04-04 | $10.00 | $10.00 | $9.85 | $9.85 | $6.79 | 2,197 |
| 2018-04-03 | $10.12 | $10.23 | $10.12 | $10.23 | $7.06 | 2,680 |
| 2018-04-02 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 134 |
| 2018-03-29 | $10.13 | $10.25 | $10.13 | $10.25 | $7.07 | 1,334 |
| 2018-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 0 |
| 2018-03-27 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 0 |
| 2018-03-26 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 1,474 |
| 2018-03-23 | $10.25 | $10.25 | $9.95 | $10.25 | $7.07 | 3,048 |
| 2018-03-22 | $10.20 | $10.35 | $10.00 | $10.25 | $7.07 | 8,629 |
| 2018-03-21 | $10.26 | $10.26 | $10.25 | $10.25 | $7.07 | 348 |
| 2018-03-20 | $10.35 | $10.35 | $10.25 | $10.25 | $7.07 | 10,753 |
| 2018-03-19 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 1,139 |
| 2018-03-16 | $10.21 | $10.21 | $10.21 | $10.21 | $7.04 | 0 |
| 2018-03-15 | $10.45 | $10.49 | $10.21 | $10.21 | $7.04 | 4,214 |
| 2018-03-14 | $10.40 | $10.49 | $10.40 | $10.49 | $7.23 | 8,160 |
| 2018-03-13 | $10.45 | $10.45 | $10.45 | $10.45 | $7.21 | 402 |
| 2018-03-12 | $10.40 | $10.45 | $10.40 | $10.45 | $7.21 | 4,099 |
| 2018-03-09 | $10.30 | $10.35 | $10.30 | $10.30 | $7.10 | 5,360 |
| 2018-03-08 | $10.30 | $10.30 | $10.25 | $10.25 | $7.07 | 5,480 |
| 2018-03-07 | $10.15 | $10.40 | $10.15 | $10.22 | $7.05 | 14,559 |
| 2018-03-06 | $10.15 | $10.20 | $10.10 | $10.10 | $6.97 | 13,511 |
| 2018-03-05 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 0 |
| 2018-03-02 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 100 |
| 2018-03-01 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 0 |
| 2018-02-28 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 0 |
| 2018-02-27 | $10.05 | $10.25 | $10.05 | $10.25 | $7.07 | 2,547 |
| 2018-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 0 |
| 2018-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 0 |
| 2018-02-22 | $10.11 | $10.20 | $10.11 | $10.15 | $7.00 | 42,880 |
| 2018-02-21 | $10.11 | $10.15 | $10.11 | $10.15 | $7.00 | 55,074 |
| 2018-02-20 | $10.07 | $10.07 | $10.07 | $10.07 | $6.94 | 0 |
| 2018-02-16 | $10.15 | $10.15 | $10.07 | $10.07 | $6.94 | 1,340 |
| 2018-02-15 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 402 |
| 2018-02-14 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 0 |
| 2018-02-13 | $10.10 | $10.15 | $10.10 | $10.15 | $7.00 | 1,943 |
| 2018-02-12 | $10.31 | $10.31 | $10.00 | $10.00 | $6.90 | 8,040 |
| 2018-02-09 | $10.36 | $10.38 | $10.31 | $10.31 | $7.11 | 562 |
| 2018-02-08 | $10.45 | $10.45 | $10.45 | $10.45 | $7.21 | 227 |
| 2018-02-07 | $10.40 | $10.49 | $10.35 | $10.49 | $7.23 | 4,288 |
| 2018-02-06 | $10.38 | $10.38 | $10.38 | $10.38 | $7.16 | 309 |
| 2018-02-05 | $10.30 | $10.44 | $10.30 | $10.44 | $7.20 | 1,305 |
| 2018-02-02 | $10.39 | $10.39 | $10.30 | $10.30 | $7.10 | 1,167 |
| 2018-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 0 |
| 2018-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $7.00 | 0 |
| 2018-01-30 | $10.25 | $10.25 | $10.15 | $10.15 | $7.00 | 670 |
| 2018-01-29 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 670 |
| 2018-01-26 | $10.25 | $10.32 | $10.23 | $10.32 | $7.12 | 3,915 |
| 2018-01-25 | $10.35 | $10.40 | $10.20 | $10.40 | $7.17 | 3,619 |
| 2018-01-24 | $10.24 | $10.35 | $10.17 | $10.35 | $7.14 | 1,577 |
| 2018-01-23 | $10.31 | $10.40 | $10.30 | $10.30 | $7.10 | 3,886 |
| 2018-01-22 | $10.30 | $10.35 | $10.30 | $10.35 | $7.14 | 702 |
| 2018-01-19 | $10.25 | $10.25 | $10.20 | $10.25 | $7.07 | 29,084 |
| 2018-01-18 | $10.25 | $10.25 | $10.20 | $10.25 | $7.07 | 9,507 |
| 2018-01-17 | $10.25 | $10.25 | $10.10 | $10.10 | $6.97 | 13,386 |
| 2018-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $7.07 | 4,020 |
| 2018-01-12 | $10.13 | $10.25 | $10.13 | $10.25 | $7.07 | 1,770 |
| 2018-01-11 | $10.20 | $10.20 | $10.10 | $10.10 | $6.97 | 4,690 |
| 2018-01-10 | $10.40 | $10.40 | $10.40 | $10.40 | $7.17 | 134 |
| 2018-01-09 | $10.40 | $10.40 | $10.18 | $10.40 | $7.17 | 6,164 |
| 2018-01-08 | $10.14 | $10.15 | $10.10 | $10.15 | $7.00 | 6,075 |
| 2018-01-05 | $10.19 | $10.19 | $10.10 | $10.10 | $6.97 | 4,087 |
| 2018-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 0 |
| 2018-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 134 |
| 2018-01-02 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 0 |
| 2017-12-29 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 1,340 |
| 2017-12-28 | $10.20 | $10.20 | $10.20 | $10.20 | $7.01 | 8 |
| 2017-12-27 | $10.23 | $10.23 | $10.20 | $10.20 | $7.01 | 268 |
| 2017-12-26 | $10.20 | $10.20 | $10.20 | $10.20 | $7.01 | 0 |
| 2017-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $7.01 | 0 |
| 2017-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $7.01 | 0 |
| 2017-12-20 | $10.20 | $10.20 | $10.15 | $10.20 | $7.01 | 17,688 |
| 2017-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 536 |
| 2017-12-18 | $10.10 | $10.15 | $10.10 | $10.15 | $6.98 | 4,526 |
| 2017-12-15 | $10.14 | $10.20 | $10.10 | $10.20 | $7.01 | 489 |
| 2017-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 75,978 |
| 2017-12-13 | $10.14 | $10.14 | $10.07 | $10.10 | $6.94 | 1,876 |
| 2017-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 0 |
| 2017-12-11 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 4,020 |
| 2017-12-08 | $10.30 | $10.30 | $10.15 | $10.15 | $6.98 | 786 |
| 2017-12-07 | $10.26 | $10.26 | $10.16 | $10.16 | $6.99 | 6,030 |
| 2017-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $7.08 | 0 |
| 2017-12-05 | $10.30 | $10.30 | $10.30 | $10.30 | $7.08 | 134 |
| 2017-12-04 | $10.35 | $10.35 | $10.30 | $10.30 | $7.08 | 2,579 |
| 2017-12-01 | $10.35 | $10.35 | $10.35 | $10.35 | $7.12 | 434 |
| 2017-11-30 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2017-11-29 | $10.25 | $10.25 | $10.12 | $10.12 | $6.96 | 770 |
| 2017-11-28 | $10.10 | $10.15 | $10.09 | $10.10 | $6.94 | 50,244 |
| 2017-11-27 | $10.20 | $10.20 | $10.09 | $10.10 | $6.94 | 13,909 |
| 2017-11-24 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 0 |
| 2017-11-22 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 40 |
| 2017-11-21 | $10.10 | $10.10 | $10.10 | $10.10 | $6.94 | 0 |
| 2017-11-20 | $10.05 | $10.20 | $10.05 | $10.10 | $6.94 | 2,587 |
| 2017-11-17 | $10.20 | $10.24 | $10.10 | $10.24 | $7.04 | 6,973 |
| 2017-11-16 | $10.30 | $10.45 | $10.00 | $10.10 | $6.94 | 12,194 |
| 2017-11-15 | $10.10 | $10.20 | $10.05 | $10.20 | $7.01 | 7,466 |
| 2017-11-14 | $10.20 | $10.20 | $10.05 | $10.15 | $6.98 | 10,050 |
| 2017-11-13 | $10.20 | $10.40 | $10.20 | $10.21 | $7.02 | 3,886 |
| 2017-11-10 | $10.15 | $10.45 | $10.15 | $10.35 | $7.12 | 24,270 |
| 2017-11-09 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 402 |
| 2017-11-08 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 938 |
| 2017-11-07 | $10.35 | $10.35 | $10.05 | $10.05 | $6.91 | 1,206 |
| 2017-11-06 | $10.35 | $10.35 | $10.35 | $10.35 | $7.12 | 0 |
| 2017-11-03 | $10.45 | $10.45 | $10.05 | $10.35 | $7.12 | 2,851 |
| 2017-11-02 | $10.15 | $10.25 | $10.00 | $10.05 | $6.91 | 4,443 |
| 2017-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $6.88 | 19,241 |
| 2017-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $6.88 | 16,750 |
| 2017-10-30 | $10.00 | $10.00 | $9.90 | $10.00 | $6.88 | 7,374 |
| 2017-10-27 | $9.95 | $10.00 | $9.95 | $10.00 | $6.88 | 5,092 |
| 2017-10-26 | $9.95 | $10.00 | $9.95 | $10.00 | $6.88 | 3,350 |
| 2017-10-25 | $10.05 | $10.05 | $10.00 | $10.00 | $6.88 | 1,452 |
| 2017-10-24 | $9.94 | $9.98 | $9.80 | $9.98 | $6.86 | 4,690 |
| 2017-10-23 | $9.90 | $9.95 | $9.90 | $9.95 | $6.84 | 3,391 |
| 2017-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $6.81 | 1,340 |
| 2017-10-19 | $10.00 | $10.00 | $9.90 | $9.90 | $6.81 | 2,996 |
| 2017-10-18 | $9.95 | $9.98 | $9.85 | $9.95 | $6.84 | 5,494 |
| 2017-10-17 | $9.85 | $10.00 | $9.80 | $9.90 | $6.81 | 9,897 |
| 2017-10-16 | $10.00 | $10.00 | $9.80 | $9.90 | $6.81 | 3,242 |
| 2017-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $6.88 | 1,518 |
| 2017-10-12 | $9.90 | $10.00 | $9.90 | $10.00 | $6.88 | 3,711 |
| 2017-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $6.88 | 1,340 |
| 2017-10-10 | $9.80 | $9.90 | $9.80 | $9.90 | $6.81 | 7,370 |
| 2017-10-09 | $9.84 | $9.84 | $9.80 | $9.80 | $6.74 | 335 |
| 2017-10-06 | $9.85 | $10.10 | $9.50 | $9.50 | $6.53 | 11,189 |
| 2017-10-05 | $9.50 | $9.85 | $9.48 | $9.85 | $6.77 | 19,497 |
| 2017-10-04 | $9.60 | $9.65 | $9.45 | $9.50 | $6.51 | 30,628 |
| 2017-10-03 | $9.50 | $9.50 | $9.35 | $9.35 | $6.41 | 1,340 |
| 2017-10-02 | $9.30 | $9.35 | $9.25 | $9.35 | $6.41 | 8,710 |
| 2017-09-29 | $8.60 | $9.25 | $8.55 | $9.25 | $6.34 | 3,752 |
| 2017-09-28 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 402 |
| 2017-09-27 | $9.00 | $9.00 | $8.75 | $8.75 | $6.00 | 670 |
| 2017-09-26 | $9.40 | $9.40 | $9.40 | $9.40 | $6.44 | 1,340 |
| 2017-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 0 |
| 2017-09-22 | $9.20 | $9.20 | $9.00 | $9.00 | $6.17 | 406 |
| 2017-09-21 | $9.20 | $9.20 | $9.20 | $9.20 | $6.31 | 0 |
| 2017-09-20 | $9.20 | $9.20 | $9.20 | $9.20 | $6.31 | 0 |
| 2017-09-19 | $9.20 | $9.20 | $9.20 | $9.20 | $6.31 | 402 |
| 2017-09-18 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 1 |
| 2017-09-15 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-09-14 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-09-13 | $9.24 | $9.25 | $9.20 | $9.25 | $6.34 | 5,628 |
| 2017-09-12 | $9.03 | $9.20 | $9.03 | $9.20 | $6.31 | 1,206 |
| 2017-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 0 |
| 2017-09-08 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 134 |
| 2017-09-07 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 1,608 |
| 2017-09-06 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 1,206 |
| 2017-09-05 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 4,422 |
| 2017-09-01 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 536 |
| 2017-08-31 | $8.95 | $9.00 | $8.95 | $9.00 | $6.17 | 536 |
| 2017-08-30 | $8.60 | $9.00 | $8.60 | $9.00 | $6.17 | 938 |
| 2017-08-29 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 134 |
| 2017-08-28 | $9.00 | $9.00 | $9.00 | $9.00 | $6.17 | 0 |
| 2017-08-25 | $9.25 | $9.25 | $9.00 | $9.00 | $6.17 | 442 |
| 2017-08-24 | $9.25 | $9.30 | $9.25 | $9.30 | $6.38 | 5,118 |
| 2017-08-23 | $9.05 | $9.25 | $9.05 | $9.25 | $6.34 | 7,052 |
| 2017-08-22 | $8.75 | $9.00 | $8.30 | $9.00 | $6.17 | 5,226 |
| 2017-08-21 | $9.05 | $9.05 | $9.05 | $9.05 | $6.20 | 0 |
| 2017-08-18 | $9.05 | $9.05 | $9.05 | $9.05 | $6.20 | 0 |
| 2017-08-17 | $9.05 | $9.05 | $9.05 | $9.05 | $6.20 | 536 |
| 2017-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $6.27 | 0 |
| 2017-08-15 | $9.15 | $9.15 | $9.15 | $9.15 | $6.27 | 1,340 |
| 2017-08-14 | $9.15 | $9.15 | $9.15 | $9.15 | $6.27 | 1,340 |
| 2017-08-11 | $9.09 | $9.09 | $9.09 | $9.09 | $6.23 | 0 |
| 2017-08-10 | $9.09 | $9.09 | $9.09 | $9.09 | $6.23 | 134 |
| 2017-08-09 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-08-08 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-08-07 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-08-03 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 0 |
| 2017-08-02 | $9.25 | $9.25 | $9.25 | $9.25 | $6.34 | 71 |
| 2017-08-01 | $9.10 | $9.25 | $9.10 | $9.25 | $6.34 | 5,049 |
| 2017-07-31 | $9.05 | $9.10 | $9.05 | $9.10 | $6.24 | 1,608 |
| 2017-07-28 | $9.05 | $9.05 | $9.05 | $9.05 | $6.20 | 469 |
| 2017-07-27 | $9.20 | $9.20 | $8.90 | $9.00 | $6.17 | 5,043 |
| 2017-07-26 | $9.15 | $9.15 | $9.15 | $9.15 | $6.27 | 670 |
| 2017-07-25 | $8.70 | $9.15 | $8.70 | $9.15 | $6.27 | 4,824 |
| 2017-07-24 | $8.45 | $8.45 | $8.45 | $8.45 | $5.79 | 0 |
| 2017-07-21 | $8.45 | $8.45 | $8.45 | $8.45 | $5.79 | 0 |
| 2017-07-20 | $8.45 | $8.45 | $8.45 | $8.45 | $5.79 | 1,206 |
| 2017-07-19 | $8.50 | $8.50 | $8.50 | $8.50 | $5.83 | 0 |
| 2017-07-18 | $8.50 | $8.50 | $8.50 | $8.50 | $5.83 | 0 |
| 2017-07-17 | $8.50 | $8.50 | $8.50 | $8.50 | $5.83 | 938 |
| 2017-07-14 | $8.30 | $8.50 | $8.30 | $8.50 | $5.83 | 3,934 |
| 2017-07-13 | $8.35 | $8.35 | $8.35 | $8.35 | $5.72 | 0 |
| 2017-07-12 | $8.35 | $8.35 | $8.35 | $8.35 | $5.72 | 536 |
| 2017-07-11 | $8.34 | $8.35 | $8.30 | $8.30 | $5.69 | 6,322 |
| 2017-07-10 | $8.32 | $8.35 | $8.32 | $8.35 | $5.72 | 938 |
| 2017-07-07 | $8.40 | $8.40 | $8.30 | $8.40 | $5.76 | 1,708 |
| 2017-07-06 | $8.40 | $8.40 | $8.40 | $8.40 | $5.76 | 0 |
| 2017-07-05 | $8.50 | $8.50 | $8.40 | $8.40 | $5.76 | 268 |
| 2017-07-03 | $8.46 | $8.46 | $8.46 | $8.46 | $5.80 | 0 |
| 2017-06-30 | $8.46 | $8.46 | $8.46 | $8.46 | $5.80 | 0 |
| 2017-06-29 | $8.46 | $8.46 | $8.46 | $8.46 | $5.78 | 0 |
| 2017-06-28 | $8.50 | $8.50 | $8.45 | $8.46 | $5.78 | 3,082 |
| 2017-06-27 | $8.70 | $8.70 | $8.70 | $8.70 | $5.94 | 938 |
| 2017-06-26 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 0 |
| 2017-06-23 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 0 |
| 2017-06-22 | $8.56 | $8.56 | $8.45 | $8.50 | $5.81 | 5,112 |
| 2017-06-21 | $8.56 | $8.56 | $8.56 | $8.56 | $5.85 | 0 |
| 2017-06-20 | $8.56 | $8.56 | $8.56 | $8.56 | $5.85 | 0 |
| 2017-06-19 | $8.56 | $8.56 | $8.56 | $8.56 | $5.85 | 0 |
| 2017-06-16 | $8.56 | $8.56 | $8.56 | $8.56 | $5.85 | 670 |
| 2017-06-15 | $8.45 | $8.70 | $8.41 | $8.70 | $5.94 | 1,474 |
| 2017-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $5.94 | 0 |
| 2017-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $5.94 | 268 |
| 2017-06-12 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 6 |
| 2017-06-09 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 0 |
| 2017-06-08 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 4,154 |
| 2017-06-07 | $8.51 | $8.65 | $8.50 | $8.50 | $5.81 | 14,606 |
| 2017-06-06 | $8.47 | $8.47 | $8.47 | $8.47 | $5.79 | 0 |
| 2017-06-05 | $8.51 | $8.51 | $8.47 | $8.47 | $5.79 | 1,393 |
| 2017-06-02 | $8.60 | $8.60 | $8.60 | $8.60 | $5.87 | 2 |
| 2017-06-01 | $8.60 | $8.60 | $8.60 | $8.60 | $5.87 | 0 |
| 2017-05-31 | $8.60 | $8.60 | $8.60 | $8.60 | $5.87 | 2 |
| 2017-05-30 | $8.60 | $8.60 | $8.60 | $8.60 | $5.87 | 0 |
| 2017-05-26 | $8.56 | $8.60 | $8.56 | $8.60 | $5.87 | 871 |
| 2017-05-25 | $8.64 | $8.64 | $8.64 | $8.64 | $5.90 | 0 |
| 2017-05-24 | $8.64 | $8.64 | $8.64 | $8.64 | $5.90 | 0 |
| 2017-05-23 | $8.64 | $8.64 | $8.64 | $8.64 | $5.90 | 1 |
| 2017-05-22 | $8.64 | $8.64 | $8.64 | $8.64 | $5.90 | 134 |
| 2017-05-19 | $8.41 | $8.64 | $8.36 | $8.64 | $5.90 | 1,238 |
| 2017-05-18 | $8.60 | $8.60 | $8.60 | $8.60 | $5.87 | 403 |
| 2017-05-17 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 0 |
| 2017-05-16 | $8.52 | $8.52 | $7.65 | $8.50 | $5.81 | 20,368 |
| 2017-05-15 | $8.90 | $8.90 | $8.90 | $8.90 | $6.08 | 308 |
| 2017-05-12 | $8.93 | $8.93 | $8.93 | $8.93 | $6.10 | 0 |
| 2017-05-11 | $8.93 | $8.93 | $8.93 | $8.93 | $6.10 | 0 |
| 2017-05-10 | $8.93 | $8.93 | $8.93 | $8.93 | $6.10 | 0 |
| 2017-05-09 | $8.93 | $8.93 | $8.93 | $8.93 | $6.10 | 0 |
| 2017-05-08 | $8.93 | $8.93 | $8.93 | $8.93 | $6.10 | 134 |
| 2017-05-05 | $8.86 | $8.93 | $8.86 | $8.93 | $6.10 | 1,072 |
| 2017-05-04 | $8.88 | $8.90 | $8.50 | $8.90 | $6.08 | 670 |
| 2017-05-03 | $8.66 | $8.66 | $8.66 | $8.66 | $5.92 | 683 |
| 2017-05-02 | $8.65 | $8.65 | $8.65 | $8.65 | $5.91 | 9 |
| 2017-05-01 | $8.50 | $8.65 | $8.50 | $8.65 | $5.91 | 2,378 |
| 2017-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $5.81 | 536 |
| 2017-04-27 | $8.80 | $8.80 | $8.74 | $8.74 | $5.97 | 402 |
| 2017-04-26 | $8.42 | $8.60 | $8.42 | $8.51 | $5.81 | 8,576 |
| 2017-04-25 | $8.30 | $8.30 | $8.27 | $8.27 | $5.65 | 1,742 |
| 2017-04-24 | $8.37 | $8.37 | $8.30 | $8.30 | $5.67 | 2,345 |
| 2017-04-21 | $8.27 | $8.27 | $8.27 | $8.27 | $5.65 | 0 |
| 2017-04-20 | $8.27 | $8.27 | $8.27 | $8.27 | $5.65 | 0 |
| 2017-04-19 | $8.27 | $8.27 | $8.27 | $8.27 | $5.65 | 0 |
| 2017-04-18 | $8.27 | $8.27 | $8.27 | $8.27 | $5.65 | 938 |
| 2017-04-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.64 | 0 |
| 2017-04-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.64 | 0 |
| 2017-04-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.64 | 0 |
| 2017-04-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.64 | 0 |
| 2017-04-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.64 | 536 |
| 2017-04-07 | $8.35 | $8.35 | $8.35 | $8.35 | $5.70 | 427 |
| 2017-04-06 | $8.65 | $8.65 | $8.65 | $8.65 | $5.91 | 0 |
| 2017-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $5.91 | 670 |
| 2017-04-04 | $8.35 | $8.35 | $8.35 | $8.35 | $5.70 | 13 |
| 2017-04-03 | $8.35 | $8.38 | $8.35 | $8.35 | $5.70 | 7,884 |
| 2017-03-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.62 | 0 |
| 2017-03-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.62 | 0 |
| 2017-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.62 | 0 |
| 2017-03-28 | $8.29 | $8.29 | $8.25 | $8.25 | $5.62 | 2,814 |
| 2017-03-27 | $8.05 | $8.05 | $8.05 | $8.05 | $5.48 | 0 |
| 2017-03-24 | $8.05 | $8.05 | $8.05 | $8.05 | $5.48 | 670 |
| 2017-03-23 | $7.96 | $8.00 | $7.96 | $8.00 | $5.45 | 971 |
| 2017-03-22 | $8.00 | $8.00 | $8.00 | $8.00 | $5.45 | 6,968 |
| 2017-03-21 | $8.11 | $8.11 | $8.00 | $8.00 | $5.45 | 8,676 |
| 2017-03-20 | $8.40 | $8.40 | $8.14 | $8.17 | $5.56 | 1,579 |
| 2017-03-17 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 0 |
| 2017-03-16 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 4,020 |
| 2017-03-15 | $8.25 | $8.30 | $8.25 | $8.30 | $5.65 | 1,775 |
| 2017-03-14 | $8.00 | $8.00 | $8.00 | $8.00 | $5.45 | 670 |
| 2017-03-13 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 73 |
| 2017-03-10 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 0 |
| 2017-03-09 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 0 |
| 2017-03-08 | $8.55 | $8.55 | $8.00 | $8.30 | $5.65 | 2,010 |
| 2017-03-07 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 0 |
| 2017-03-06 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 1 |
| 2017-03-03 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 33 |
| 2017-03-02 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 670 |
| 2017-03-01 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 33 |
| 2017-02-28 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2017-02-27 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 536 |
| 2017-02-24 | $8.60 | $8.69 | $8.60 | $8.69 | $5.91 | 2,973 |
| 2017-02-23 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2017-02-22 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2017-02-21 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 268 |
| 2017-02-17 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 804 |
| 2017-02-16 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2017-02-15 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 1,072 |
| 2017-02-14 | $8.65 | $8.65 | $8.65 | $8.65 | $5.89 | 714 |
| 2017-02-13 | $8.70 | $8.70 | $8.65 | $8.65 | $5.89 | 1,561 |
| 2017-02-10 | $8.40 | $8.79 | $8.40 | $8.75 | $5.96 | 7,431 |
| 2017-02-09 | $8.45 | $8.45 | $8.45 | $8.45 | $5.75 | 6 |
| 2017-02-08 | $7.90 | $8.45 | $7.90 | $8.45 | $5.75 | 4,422 |
| 2017-02-07 | $7.90 | $7.90 | $7.88 | $7.88 | $5.36 | 268 |
| 2017-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $5.31 | 0 |
| 2017-02-03 | $7.75 | $7.82 | $7.75 | $7.80 | $5.31 | 1,582 |
| 2017-02-02 | $7.70 | $7.75 | $7.70 | $7.75 | $5.28 | 773 |
| 2017-02-01 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 0 |
| 2017-01-31 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 6,700 |
| 2017-01-30 | $8.04 | $8.04 | $7.65 | $7.65 | $5.21 | 1,172 |
| 2017-01-27 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 0 |
| 2017-01-26 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 67 |
| 2017-01-25 | $8.00 | $8.00 | $7.75 | $7.75 | $5.28 | 1,850 |
| 2017-01-24 | $8.00 | $8.00 | $8.00 | $8.00 | $5.45 | 1,818 |
| 2017-01-23 | $7.99 | $7.99 | $7.99 | $7.99 | $5.44 | 0 |
| 2017-01-20 | $8.10 | $8.10 | $7.99 | $7.99 | $5.44 | 2,547 |
| 2017-01-19 | $7.90 | $7.90 | $7.90 | $7.90 | $5.38 | 1,613 |
| 2017-01-18 | $7.90 | $7.90 | $7.90 | $7.90 | $5.38 | 0 |
| 2017-01-17 | $7.90 | $7.90 | $7.90 | $7.90 | $5.38 | 0 |
| 2017-01-13 | $7.90 | $7.90 | $7.90 | $7.90 | $5.38 | 0 |
| 2017-01-12 | $7.75 | $7.90 | $7.75 | $7.90 | $5.38 | 6,398 |
| 2017-01-11 | $7.81 | $7.81 | $7.81 | $7.81 | $5.32 | 40 |
| 2017-01-10 | $7.81 | $7.81 | $7.81 | $7.81 | $5.32 | 0 |
| 2017-01-09 | $7.81 | $7.81 | $7.81 | $7.81 | $5.32 | 670 |
| 2017-01-06 | $7.89 | $7.89 | $7.89 | $7.89 | $5.37 | 134 |
| 2017-01-05 | $7.95 | $7.95 | $7.95 | $7.95 | $5.41 | 0 |
| 2017-01-04 | $7.90 | $8.02 | $7.90 | $7.95 | $5.39 | 4,824 |
| 2017-01-03 | $7.90 | $7.90 | $7.90 | $7.90 | $5.36 | 813 |
| 2016-12-30 | $7.50 | $7.90 | $7.50 | $7.90 | $5.36 | 1,943 |
| 2016-12-29 | $7.50 | $7.50 | $7.50 | $7.50 | $5.09 | 2,391 |
| 2016-12-28 | $7.50 | $7.50 | $7.50 | $7.50 | $5.09 | 589 |
| 2016-12-27 | $7.45 | $7.45 | $7.45 | $7.45 | $5.05 | 0 |
| 2016-12-23 | $7.86 | $7.90 | $7.45 | $7.45 | $5.05 | 2,680 |
| 2016-12-22 | $7.90 | $7.90 | $7.90 | $7.90 | $5.36 | 0 |
| 2016-12-21 | $7.45 | $8.05 | $7.45 | $7.90 | $5.36 | 2,512 |
| 2016-12-20 | $7.92 | $7.92 | $7.30 | $7.75 | $5.26 | 8,562 |
| 2016-12-19 | $7.90 | $8.05 | $7.86 | $8.05 | $5.46 | 7,840 |
| 2016-12-16 | $7.70 | $8.05 | $7.70 | $8.05 | $5.46 | 3,403 |
| 2016-12-15 | $7.70 | $7.70 | $7.70 | $7.70 | $5.22 | 67 |
| 2016-12-14 | $7.70 | $7.70 | $7.70 | $7.70 | $5.22 | 671 |
| 2016-12-13 | $7.68 | $7.68 | $7.60 | $7.60 | $5.15 | 938 |
| 2016-12-12 | $7.75 | $7.80 | $7.75 | $7.80 | $5.29 | 2,661 |
| 2016-12-09 | $7.40 | $8.20 | $7.25 | $7.60 | $5.15 | 77,858 |
| 2016-12-08 | $7.38 | $7.40 | $7.38 | $7.40 | $5.02 | 1,750 |
| 2016-12-07 | $7.28 | $7.39 | $7.25 | $7.39 | $5.01 | 2,378 |
| 2016-12-06 | $7.20 | $7.25 | $7.20 | $7.25 | $4.92 | 2,738 |
| 2016-12-05 | $7.20 | $7.21 | $7.20 | $7.21 | $4.89 | 2,075 |
| 2016-12-02 | $7.16 | $7.16 | $7.16 | $7.16 | $4.86 | 67 |
| 2016-12-01 | $7.05 | $7.20 | $7.05 | $7.16 | $4.86 | 5,775 |
| 2016-11-30 | $7.08 | $7.18 | $7.08 | $7.18 | $4.87 | 1,340 |
| 2016-11-29 | $7.30 | $7.30 | $6.80 | $7.05 | $4.78 | 31,058 |
| 2016-11-28 | $7.38 | $7.50 | $7.38 | $7.40 | $5.02 | 3,714 |
| 2016-11-25 | $7.30 | $7.30 | $7.30 | $7.30 | $4.95 | 278 |
| 2016-11-23 | $7.25 | $7.25 | $7.25 | $7.25 | $4.92 | 0 |
| 2016-11-22 | $7.21 | $7.27 | $7.15 | $7.25 | $4.92 | 3,181 |
| 2016-11-21 | $7.25 | $7.25 | $7.15 | $7.15 | $4.85 | 3,674 |
| 2016-11-18 | $7.08 | $7.08 | $7.08 | $7.08 | $4.80 | 0 |
| 2016-11-17 | $7.20 | $7.20 | $7.08 | $7.08 | $4.80 | 2,560 |
| 2016-11-16 | $7.20 | $7.30 | $7.20 | $7.30 | $4.95 | 7,802 |
| 2016-11-15 | $7.16 | $7.16 | $7.16 | $7.16 | $4.86 | 337 |
| 2016-11-14 | $7.21 | $7.39 | $7.20 | $7.39 | $5.01 | 3,332 |
| 2016-11-11 | $7.21 | $7.25 | $7.21 | $7.25 | $4.92 | 1,072 |
| 2016-11-10 | $7.15 | $7.49 | $7.12 | $7.40 | $5.02 | 2,680 |
| 2016-11-09 | $7.06 | $7.14 | $7.06 | $7.14 | $4.84 | 1,078 |
| 2016-11-08 | $7.01 | $7.01 | $7.01 | $7.01 | $4.75 | 0 |
| 2016-11-07 | $7.05 | $7.05 | $7.01 | $7.01 | $4.75 | 2,657 |
| 2016-11-04 | $7.01 | $7.01 | $7.01 | $7.01 | $4.75 | 335 |
| 2016-11-03 | $7.10 | $7.10 | $7.10 | $7.10 | $4.81 | 0 |
| 2016-11-02 | $7.10 | $7.10 | $7.10 | $7.10 | $4.81 | 4 |
| 2016-11-01 | $7.03 | $7.10 | $7.01 | $7.10 | $4.81 | 2,689 |
| 2016-10-31 | $7.25 | $7.25 | $7.25 | $7.25 | $4.92 | 431 |
| 2016-10-28 | $7.14 | $7.15 | $7.14 | $7.14 | $4.84 | 804 |
| 2016-10-27 | $7.10 | $7.10 | $7.10 | $7.10 | $4.81 | 5 |
| 2016-10-26 | $7.10 | $7.10 | $7.10 | $7.10 | $4.81 | 2 |
| 2016-10-25 | $7.05 | $7.10 | $7.05 | $7.10 | $4.81 | 3,216 |
| 2016-10-24 | $6.95 | $7.00 | $6.85 | $7.00 | $4.75 | 6,792 |
| 2016-10-21 | $6.87 | $6.87 | $6.87 | $6.87 | $4.66 | 0 |
| 2016-10-20 | $7.14 | $7.14 | $6.87 | $6.87 | $4.66 | 670 |
| 2016-10-19 | $7.20 | $7.20 | $7.10 | $7.10 | $4.81 | 2,010 |
| 2016-10-18 | $7.14 | $7.20 | $7.10 | $7.20 | $4.88 | 1,977 |
| 2016-10-17 | $7.25 | $7.30 | $7.25 | $7.25 | $4.92 | 3,186 |
| 2016-10-14 | $7.25 | $7.25 | $7.25 | $7.25 | $4.92 | 0 |
| 2016-10-13 | $7.25 | $7.25 | $7.25 | $7.25 | $4.92 | 2,204 |
| 2016-10-12 | $7.40 | $7.40 | $7.40 | $7.40 | $5.02 | 0 |
| 2016-10-11 | $7.40 | $7.60 | $7.40 | $7.40 | $5.02 | 1,487 |
| 2016-10-10 | $7.15 | $7.15 | $7.15 | $7.15 | $4.85 | 0 |
| 2016-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $4.85 | 0 |
| 2016-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $4.85 | 0 |
| 2016-10-05 | $7.60 | $7.60 | $7.05 | $7.15 | $4.85 | 7,638 |
| 2016-10-04 | $7.05 | $7.10 | $7.05 | $7.10 | $4.79 | 1,554 |
| 2016-10-03 | $6.86 | $6.86 | $6.86 | $6.86 | $4.63 | 565 |
| 2016-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $4.73 | 652,444 |
| 2016-09-29 | $6.96 | $7.00 | $6.96 | $7.00 | $4.73 | 3,082 |
| 2016-09-28 | $7.00 | $7.00 | $7.00 | $7.00 | $4.73 | 134 |
| 2016-09-27 | $6.86 | $6.86 | $6.86 | $6.86 | $4.63 | 670 |
| 2016-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $4.63 | 0 |
| 2016-09-23 | $6.85 | $6.85 | $6.85 | $6.85 | $4.63 | 0 |
| 2016-09-22 | $6.85 | $6.85 | $6.85 | $6.85 | $4.63 | 0 |
| 2016-09-21 | $6.85 | $6.85 | $6.85 | $6.85 | $4.63 | 402 |
| 2016-09-20 | $6.86 | $6.86 | $6.86 | $6.86 | $4.63 | 804 |
| 2016-09-19 | $6.85 | $6.85 | $6.85 | $6.85 | $4.63 | 134 |
| 2016-09-16 | $6.80 | $6.80 | $6.80 | $6.80 | $4.59 | 0 |
| 2016-09-15 | $6.80 | $6.80 | $6.80 | $6.80 | $4.59 | 0 |
| 2016-09-14 | $6.80 | $6.80 | $6.80 | $6.80 | $4.59 | 1 |
| 2016-09-13 | $6.80 | $6.80 | $6.80 | $6.80 | $4.59 | 0 |
| 2016-09-12 | $6.80 | $6.80 | $6.80 | $6.80 | $4.59 | 26 |
| 2016-09-09 | $7.00 | $7.00 | $6.80 | $6.80 | $4.59 | 2,114 |
| 2016-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $4.73 | 3,584 |
| 2016-09-07 | $6.90 | $6.90 | $6.90 | $6.90 | $4.66 | 134 |
| 2016-09-06 | $6.90 | $6.90 | $6.90 | $6.90 | $4.66 | 0 |
| 2016-09-02 | $6.90 | $6.90 | $6.90 | $6.90 | $4.66 | 1,608 |
| 2016-09-01 | $6.87 | $6.87 | $6.75 | $6.75 | $4.56 | 676 |
| 2016-08-31 | $6.90 | $6.90 | $6.87 | $6.87 | $4.64 | 3,256 |
| 2016-08-30 | $6.94 | $6.95 | $6.90 | $6.90 | $4.66 | 19,716 |
| 2016-08-29 | $6.90 | $6.90 | $6.90 | $6.90 | $4.66 | 8,774 |
| 2016-08-26 | $6.90 | $6.90 | $6.89 | $6.89 | $4.65 | 1,885 |
| 2016-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $4.73 | 268 |
| 2016-08-24 | $7.01 | $7.05 | $7.00 | $7.03 | $4.74 | 938 |
| 2016-08-23 | $6.75 | $7.05 | $6.61 | $7.00 | $4.73 | 9,384 |
| 2016-08-22 | $6.65 | $6.66 | $6.65 | $6.65 | $4.49 | 4,231 |
| 2016-08-19 | $6.65 | $6.65 | $6.65 | $6.65 | $4.49 | 0 |
| 2016-08-18 | $6.70 | $6.70 | $6.65 | $6.65 | $4.49 | 5,061 |
| 2016-08-17 | $6.70 | $6.70 | $6.65 | $6.66 | $4.50 | 4,929 |
| 2016-08-16 | $6.76 | $6.76 | $6.65 | $6.65 | $4.49 | 2,082 |
| 2016-08-15 | $6.76 | $6.80 | $6.76 | $6.76 | $4.56 | 4,952 |
| 2016-08-12 | $6.78 | $6.80 | $6.75 | $6.80 | $4.59 | 3,821 |
| 2016-08-11 | $6.67 | $6.90 | $6.60 | $6.90 | $4.66 | 5,749 |
| 2016-08-10 | $6.60 | $6.60 | $6.55 | $6.60 | $4.46 | 3,237 |
| 2016-08-09 | $6.50 | $6.50 | $6.50 | $6.50 | $4.39 | 6,352 |
| 2016-08-08 | $6.67 | $6.67 | $6.60 | $6.60 | $4.46 | 1,031 |
| 2016-08-05 | $6.55 | $6.67 | $6.55 | $6.67 | $4.50 | 6,419 |
| 2016-08-04 | $6.65 | $6.65 | $6.60 | $6.60 | $4.46 | 23,297 |
| 2016-08-03 | $6.55 | $6.65 | $6.55 | $6.65 | $4.49 | 6,730 |
| 2016-08-02 | $6.45 | $6.50 | $6.43 | $6.50 | $4.39 | 11,745 |
| 2016-08-01 | $6.35 | $6.45 | $6.35 | $6.45 | $4.36 | 3,265 |
| 2016-07-29 | $6.33 | $6.33 | $6.30 | $6.32 | $4.27 | 4,929 |
| 2016-07-28 | $6.40 | $6.40 | $6.31 | $6.31 | $4.26 | 2,332 |
| 2016-07-27 | $6.40 | $6.45 | $6.40 | $6.40 | $4.32 | 14,143 |
| 2016-07-26 | $6.30 | $6.30 | $6.30 | $6.30 | $4.25 | 2,233 |
| 2016-07-25 | $6.45 | $6.49 | $6.30 | $6.30 | $4.25 | 5,271 |
| 2016-07-22 | $6.32 | $6.32 | $6.32 | $6.32 | $4.27 | 0 |
| 2016-07-21 | $6.35 | $6.35 | $6.32 | $6.32 | $4.27 | 2,696 |
| 2016-07-20 | $6.35 | $6.35 | $6.32 | $6.32 | $4.27 | 3,154 |
| 2016-07-19 | $6.40 | $6.40 | $6.35 | $6.35 | $4.29 | 5,484 |
| 2016-07-18 | $6.35 | $6.35 | $6.35 | $6.35 | $4.29 | 5,581 |
| 2016-07-15 | $6.35 | $6.35 | $6.30 | $6.35 | $4.29 | 101,661 |
| 2016-07-14 | $6.45 | $6.51 | $6.35 | $6.35 | $4.29 | 5,908 |
| 2016-07-13 | $6.50 | $6.50 | $6.45 | $6.45 | $4.36 | 27,042 |
| 2016-07-12 | $6.55 | $6.55 | $6.50 | $6.50 | $4.39 | 791 |
| 2016-07-11 | $6.53 | $6.55 | $6.49 | $6.49 | $4.38 | 1,478 |
| 2016-07-08 | $6.48 | $6.50 | $6.40 | $6.50 | $4.39 | 6,023 |
| 2016-07-07 | $6.27 | $6.27 | $6.25 | $6.25 | $4.22 | 2,244 |
| 2016-07-06 | $6.27 | $6.27 | $6.27 | $6.27 | $4.23 | 4,932 |
| 2016-07-05 | $6.40 | $6.48 | $6.27 | $6.27 | $4.23 | 5,862 |
| 2016-07-01 | $6.27 | $6.27 | $6.27 | $6.27 | $4.23 | 0 |
| 2016-06-30 | $6.33 | $6.33 | $6.27 | $6.27 | $4.21 | 4,245 |
| 2016-06-29 | $6.30 | $6.56 | $6.19 | $6.45 | $4.33 | 6,627 |
| 2016-06-28 | $6.17 | $6.18 | $6.08 | $6.18 | $4.15 | 7,122 |
| 2016-06-27 | $6.25 | $6.28 | $6.16 | $6.16 | $4.14 | 13,008 |
| 2016-06-24 | $6.53 | $6.57 | $6.27 | $6.27 | $4.21 | 13,199 |
| 2016-06-23 | $6.52 | $6.59 | $6.47 | $6.58 | $4.42 | 12,869 |
| 2016-06-22 | $6.55 | $6.55 | $6.55 | $6.55 | $4.40 | 6,796 |
| 2016-06-21 | $6.55 | $6.60 | $6.52 | $6.56 | $4.41 | 3,375 |
| 2016-06-20 | $6.55 | $6.60 | $6.55 | $6.60 | $4.44 | 17,965 |
| 2016-06-17 | $6.55 | $6.55 | $6.55 | $6.55 | $4.40 | 361 |
| 2016-06-16 | $6.50 | $6.52 | $6.50 | $6.52 | $4.38 | 1,342 |
| 2016-06-15 | $6.50 | $6.50 | $6.50 | $6.50 | $4.37 | 134 |
| 2016-06-14 | $6.55 | $6.55 | $6.52 | $6.52 | $4.38 | 3,953 |
| 2016-06-13 | $6.55 | $6.55 | $6.45 | $6.50 | $4.37 | 19,253 |
| 2016-06-10 | $6.55 | $6.68 | $6.55 | $6.68 | $4.49 | 3,871 |
| 2016-06-09 | $6.56 | $6.56 | $6.55 | $6.55 | $4.40 | 11,056 |
| 2016-06-08 | $6.65 | $6.65 | $6.55 | $6.55 | $4.40 | 4,192 |
| 2016-06-07 | $6.56 | $6.56 | $6.55 | $6.55 | $4.40 | 1,340 |
| 2016-06-06 | $6.65 | $6.65 | $6.57 | $6.63 | $4.46 | 4,058 |
| 2016-06-03 | $6.65 | $6.69 | $6.65 | $6.65 | $4.47 | 3,182 |
| 2016-06-02 | $6.57 | $6.75 | $6.57 | $6.69 | $4.50 | 7,061 |
| 2016-06-01 | $6.65 | $6.74 | $6.55 | $6.55 | $4.40 | 62,707 |
| 2016-05-31 | $6.61 | $6.61 | $6.60 | $6.60 | $4.44 | 6,882 |
| 2016-05-27 | $6.74 | $6.74 | $6.74 | $6.74 | $4.53 | 134 |
| 2016-05-26 | $6.70 | $6.70 | $6.70 | $6.70 | $4.50 | 0 |
| 2016-05-25 | $6.60 | $6.70 | $6.58 | $6.70 | $4.50 | 3,997 |
| 2016-05-24 | $6.58 | $6.58 | $6.58 | $6.58 | $4.42 | 93 |
| 2016-05-23 | $6.58 | $6.58 | $6.58 | $6.58 | $4.42 | 951 |
| 2016-05-20 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-19 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-18 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 134 |
| 2016-05-17 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-16 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-13 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-12 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-11 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-10 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-09 | $6.60 | $6.60 | $6.60 | $6.60 | $4.44 | 0 |
| 2016-05-06 | $6.61 | $6.61 | $6.60 | $6.60 | $4.44 | 793 |
| 2016-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 107 |
| 2016-05-04 | $6.65 | $6.75 | $6.65 | $6.75 | $4.54 | 4,734 |
| 2016-05-03 | $6.66 | $6.75 | $6.66 | $6.75 | $4.54 | 715 |
| 2016-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 172 |
| 2016-04-29 | $6.65 | $6.75 | $6.65 | $6.75 | $4.54 | 871 |
| 2016-04-28 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 134 |
| 2016-04-27 | $6.75 | $6.75 | $6.71 | $6.71 | $4.51 | 574 |
| 2016-04-26 | $6.67 | $6.75 | $6.67 | $6.75 | $4.54 | 402 |
| 2016-04-25 | $6.65 | $6.65 | $6.65 | $6.65 | $4.47 | 2,907 |
| 2016-04-22 | $6.65 | $6.65 | $6.65 | $6.65 | $4.47 | 2,484 |
| 2016-04-21 | $6.70 | $6.70 | $6.65 | $6.65 | $4.47 | 5,301 |
| 2016-04-20 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 4,564 |
| 2016-04-19 | $6.65 | $6.65 | $6.65 | $6.65 | $4.47 | 2,085 |
| 2016-04-18 | $6.75 | $6.79 | $6.75 | $6.75 | $4.54 | 1,721 |
| 2016-04-15 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 0 |
| 2016-04-14 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 0 |
| 2016-04-13 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 1,244 |
| 2016-04-12 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 0 |
| 2016-04-11 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 0 |
| 2016-04-08 | $6.75 | $6.75 | $6.75 | $6.75 | $4.54 | 9,003 |
| 2016-04-07 | $6.69 | $6.85 | $6.65 | $6.85 | $4.60 | 3,350 |
| 2016-04-06 | $6.75 | $6.75 | $6.65 | $6.65 | $4.47 | 116,941 |
| 2016-04-05 | $6.66 | $6.69 | $6.66 | $6.69 | $4.50 | 3,061 |
| 2016-04-04 | $6.78 | $6.78 | $6.61 | $6.63 | $4.46 | 2,977 |
| 2016-04-01 | $6.76 | $6.76 | $6.76 | $6.76 | $4.52 | 139 |
| 2016-03-31 | $6.82 | $6.82 | $6.75 | $6.76 | $4.52 | 13,681 |
| 2016-03-30 | $6.70 | $6.81 | $6.70 | $6.81 | $4.56 | 4,966 |
| 2016-03-29 | $6.70 | $6.70 | $6.67 | $6.67 | $4.46 | 797 |
| 2016-03-28 | $6.70 | $6.78 | $6.70 | $6.78 | $4.54 | 5,338 |
| 2016-03-24 | $6.95 | $6.95 | $6.71 | $6.71 | $4.49 | 12,080 |
| 2016-03-23 | $7.00 | $7.10 | $7.00 | $7.00 | $4.68 | 2,914 |
| 2016-03-22 | $6.97 | $7.12 | $6.95 | $7.12 | $4.76 | 9,531 |
| 2016-03-21 | $7.19 | $7.19 | $7.19 | $7.19 | $4.81 | 56 |
| 2016-03-18 | $7.00 | $7.25 | $7.00 | $7.19 | $4.81 | 10,959 |
| 2016-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $4.68 | 2,010 |
| 2016-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $4.68 | 402 |
| 2016-03-15 | $7.00 | $7.20 | $7.00 | $7.20 | $4.82 | 1,354 |
| 2016-03-14 | $6.92 | $7.25 | $6.92 | $7.05 | $4.72 | 18,390 |
| 2016-03-11 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 3,388 |
| 2016-03-10 | $6.97 | $7.04 | $6.87 | $6.87 | $4.60 | 10,586 |
| 2016-03-09 | $6.85 | $6.85 | $6.85 | $6.85 | $4.58 | 1,072 |
| 2016-03-08 | $6.80 | $6.80 | $6.80 | $6.80 | $4.55 | 134 |
| 2016-03-07 | $6.80 | $6.80 | $6.80 | $6.80 | $4.55 | 2,070 |
| 2016-03-04 | $6.80 | $6.80 | $6.80 | $6.80 | $4.55 | 4,159 |
| 2016-03-03 | $6.70 | $6.70 | $6.70 | $6.70 | $4.48 | 2,937 |
| 2016-03-02 | $6.70 | $6.70 | $6.70 | $6.70 | $4.48 | 2,097 |
| 2016-03-01 | $6.86 | $6.86 | $6.71 | $6.71 | $4.49 | 4,036 |
| 2016-02-29 | $6.86 | $6.86 | $6.86 | $6.86 | $4.59 | 0 |
| 2016-02-26 | $6.86 | $6.86 | $6.86 | $6.86 | $4.59 | 0 |
| 2016-02-25 | $6.86 | $6.86 | $6.86 | $6.86 | $4.59 | 0 |
| 2016-02-24 | $6.86 | $6.86 | $6.86 | $6.86 | $4.59 | 134 |
| 2016-02-23 | $6.90 | $6.95 | $6.85 | $6.85 | $4.58 | 5,307 |
| 2016-02-22 | $6.88 | $6.88 | $6.70 | $6.80 | $4.55 | 2,068 |
| 2016-02-19 | $6.89 | $6.89 | $6.89 | $6.89 | $4.61 | 0 |
| 2016-02-18 | $6.89 | $6.89 | $6.89 | $6.89 | $4.61 | 160 |
| 2016-02-17 | $6.80 | $6.80 | $6.80 | $6.80 | $4.55 | 353 |
| 2016-02-16 | $6.75 | $6.80 | $6.75 | $6.80 | $4.55 | 1,876 |
| 2016-02-12 | $6.74 | $6.74 | $6.65 | $6.70 | $4.48 | 4,288 |
| 2016-02-11 | $6.69 | $6.75 | $6.65 | $6.65 | $4.45 | 4,308 |
| 2016-02-10 | $6.65 | $6.75 | $6.65 | $6.75 | $4.52 | 7,266 |
| 2016-02-09 | $6.72 | $6.90 | $6.70 | $6.70 | $4.48 | 9,373 |
| 2016-02-08 | $6.84 | $6.84 | $6.84 | $6.84 | $4.58 | 877 |
| 2016-02-05 | $6.76 | $6.85 | $6.72 | $6.75 | $4.52 | 97,866 |
| 2016-02-04 | $6.97 | $7.06 | $6.70 | $6.70 | $4.48 | 20,059 |
| 2016-02-03 | $6.98 | $7.24 | $6.97 | $6.98 | $4.67 | 1,314 |
| 2016-02-02 | $7.20 | $7.20 | $7.11 | $7.11 | $4.76 | 719 |
| 2016-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 160 |
| 2016-01-29 | $6.90 | $6.90 | $6.90 | $6.90 | $4.62 | 1,474 |
| 2016-01-28 | $7.07 | $7.07 | $7.07 | $7.07 | $4.73 | 0 |
| 2016-01-27 | $7.07 | $7.07 | $7.07 | $7.07 | $4.73 | 0 |
| 2016-01-26 | $6.93 | $7.07 | $6.93 | $7.07 | $4.73 | 1,692 |
| 2016-01-25 | $6.85 | $6.85 | $6.85 | $6.85 | $4.58 | 1,340 |
| 2016-01-22 | $6.85 | $6.90 | $6.85 | $6.85 | $4.58 | 24,702 |
| 2016-01-21 | $6.85 | $6.85 | $6.85 | $6.85 | $4.58 | 0 |
| 2016-01-20 | $6.75 | $6.95 | $6.75 | $6.85 | $4.58 | 23,852 |
| 2016-01-19 | $7.00 | $7.00 | $7.00 | $7.00 | $4.68 | 6,700 |
| 2016-01-15 | $7.01 | $7.01 | $6.80 | $6.80 | $4.55 | 23,633 |
| 2016-01-14 | $7.05 | $7.05 | $7.00 | $7.02 | $4.70 | 25,541 |
| 2016-01-13 | $7.27 | $7.27 | $7.11 | $7.11 | $4.76 | 1,380 |
| 2016-01-12 | $7.27 | $7.36 | $7.27 | $7.36 | $4.92 | 439 |
| 2016-01-11 | $7.10 | $7.10 | $7.10 | $7.10 | $4.75 | 8,309 |
| 2016-01-08 | $7.11 | $7.12 | $7.05 | $7.05 | $4.72 | 21,330 |
| 2016-01-07 | $7.15 | $7.15 | $7.11 | $7.11 | $4.76 | 5,845 |
| 2016-01-06 | $7.15 | $7.30 | $7.15 | $7.30 | $4.88 | 40,407 |
| 2016-01-05 | $7.22 | $7.28 | $7.20 | $7.28 | $4.85 | 19,104 |
| 2016-01-04 | $7.15 | $7.35 | $7.15 | $7.21 | $4.80 | 5,374 |
| 2015-12-31 | $7.12 | $7.12 | $7.12 | $7.12 | $4.74 | 670 |
| 2015-12-30 | $7.04 | $7.25 | $7.00 | $7.10 | $4.73 | 42,311 |
| 2015-12-29 | $7.05 | $7.08 | $7.00 | $7.00 | $4.66 | 9,715 |
| 2015-12-28 | $7.62 | $7.62 | $7.04 | $7.05 | $4.70 | 6,602 |
| 2015-12-24 | $7.15 | $7.18 | $6.90 | $6.93 | $4.62 | 10,670 |
| 2015-12-23 | $7.14 | $7.52 | $7.11 | $7.49 | $4.99 | 10,588 |
| 2015-12-22 | $7.10 | $7.25 | $7.08 | $7.10 | $4.73 | 158,416 |
| 2015-12-21 | $7.45 | $7.45 | $7.45 | $7.45 | $4.96 | 80 |
| 2015-12-18 | $7.45 | $7.45 | $6.98 | $7.45 | $4.96 | 356,028 |
| 2015-12-17 | $7.47 | $7.55 | $7.47 | $7.55 | $5.03 | 310 |
| 2015-12-16 | $7.50 | $7.50 | $7.47 | $7.47 | $4.98 | 2,675 |
| 2015-12-15 | $7.51 | $7.51 | $7.51 | $7.51 | $5.00 | 21 |
| 2015-12-14 | $7.51 | $7.51 | $7.51 | $7.51 | $5.00 | 0 |
| 2015-12-11 | $7.51 | $7.51 | $7.51 | $7.51 | $5.00 | 227 |
| 2015-12-10 | $7.66 | $7.66 | $7.62 | $7.62 | $5.08 | 2,826 |
| 2015-12-09 | $7.64 | $7.65 | $7.64 | $7.65 | $5.10 | 1,278 |
| 2015-12-08 | $7.68 | $7.70 | $7.62 | $7.62 | $5.08 | 2,938 |
| 2015-12-07 | $7.68 | $7.70 | $7.68 | $7.70 | $5.13 | 3,177 |
| 2015-12-04 | $7.67 | $7.67 | $7.67 | $7.67 | $5.11 | 29 |
| 2015-12-03 | $7.67 | $7.67 | $7.67 | $7.67 | $5.11 | 0 |
| 2015-12-02 | $7.69 | $7.69 | $7.67 | $7.67 | $5.11 | 3,919 |
| 2015-12-01 | $7.64 | $7.69 | $7.64 | $7.69 | $5.12 | 2,089 |
| 2015-11-30 | $7.69 | $7.69 | $7.64 | $7.64 | $5.09 | 1,388 |
| 2015-11-27 | $7.64 | $7.65 | $7.64 | $7.65 | $5.10 | 1,500 |
| 2015-11-25 | $7.65 | $7.65 | $7.64 | $7.64 | $5.09 | 1,553 |
| 2015-11-24 | $7.64 | $7.64 | $7.64 | $7.64 | $5.09 | 0 |
| 2015-11-23 | $7.64 | $7.64 | $7.64 | $7.64 | $5.09 | 938 |
| 2015-11-20 | $7.56 | $7.56 | $7.56 | $7.56 | $5.04 | 0 |
| 2015-11-19 | $7.56 | $7.56 | $7.56 | $7.56 | $5.04 | 134 |
| 2015-11-18 | $7.58 | $7.58 | $7.51 | $7.52 | $5.01 | 1,058 |
| 2015-11-17 | $7.50 | $7.56 | $7.45 | $7.56 | $5.04 | 23,208 |
| 2015-11-16 | $7.53 | $7.65 | $7.53 | $7.65 | $5.10 | 10,584 |
| 2015-11-13 | $7.47 | $7.48 | $7.47 | $7.48 | $4.98 | 523 |
| 2015-11-12 | $7.47 | $7.47 | $7.47 | $7.47 | $4.98 | 162 |
| 2015-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 2 |
| 2015-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 0 |
| 2015-11-09 | $7.53 | $7.53 | $7.50 | $7.50 | $5.00 | 1,144 |
| 2015-11-06 | $7.53 | $7.53 | $7.53 | $7.53 | $5.02 | 0 |
| 2015-11-05 | $7.50 | $7.53 | $7.50 | $7.53 | $5.02 | 659 |
| 2015-11-04 | $7.42 | $7.42 | $7.42 | $7.42 | $4.94 | 1 |
| 2015-11-03 | $7.42 | $7.42 | $7.42 | $7.42 | $4.94 | 97 |
| 2015-11-02 | $7.38 | $7.55 | $7.38 | $7.42 | $4.94 | 2,186 |
| 2015-10-30 | $7.54 | $7.55 | $7.38 | $7.38 | $4.92 | 1,557 |
| 2015-10-29 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 18 |
| 2015-10-28 | $7.52 | $7.54 | $7.49 | $7.50 | $5.00 | 1,595 |
| 2015-10-27 | $7.40 | $7.40 | $7.35 | $7.37 | $4.91 | 2,438 |
| 2015-10-26 | $7.47 | $7.47 | $7.47 | $7.47 | $4.98 | 238 |
| 2015-10-23 | $7.49 | $7.53 | $7.49 | $7.53 | $5.02 | 1,398 |
| 2015-10-22 | $7.35 | $7.35 | $7.35 | $7.35 | $4.90 | 128 |
| 2015-10-21 | $7.37 | $7.40 | $7.30 | $7.35 | $4.90 | 3,664 |
| 2015-10-20 | $7.37 | $7.37 | $7.25 | $7.35 | $4.90 | 26,407 |
| 2015-10-19 | $7.55 | $7.55 | $7.33 | $7.42 | $4.94 | 6,298 |
| 2015-10-16 | $7.50 | $7.55 | $7.50 | $7.55 | $5.03 | 6,756 |
| 2015-10-15 | $7.50 | $7.55 | $7.47 | $7.55 | $5.03 | 1,152 |
| 2015-10-14 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 18 |
| 2015-10-13 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 553 |
| 2015-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $5.00 | 2,312 |
| 2015-10-09 | $7.52 | $7.52 | $7.49 | $7.52 | $5.01 | 3,904 |
| 2015-10-08 | $7.51 | $7.51 | $7.51 | $7.51 | $5.00 | 435 |
| 2015-10-07 | $7.53 | $7.53 | $7.36 | $7.36 | $4.90 | 656 |
| 2015-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $4.88 | 222 |
| 2015-10-05 | $7.49 | $7.55 | $7.49 | $7.55 | $5.01 | 2,005 |
| 2015-10-02 | $7.49 | $7.49 | $7.35 | $7.35 | $4.88 | 569 |
| 2015-10-01 | $7.35 | $7.40 | $7.35 | $7.38 | $4.90 | 806 |
| 2015-09-30 | $7.45 | $7.45 | $7.45 | $7.45 | $4.95 | 33 |
| 2015-09-29 | $7.45 | $7.45 | $7.45 | $7.45 | $4.95 | 134 |
| 2015-09-28 | $7.38 | $7.45 | $7.38 | $7.45 | $4.95 | 1,573 |
| 2015-09-25 | $7.40 | $7.49 | $7.40 | $7.49 | $4.97 | 787 |
| 2015-09-24 | $7.49 | $7.49 | $7.49 | $7.49 | $4.97 | 207 |
| 2015-09-23 | $7.45 | $7.47 | $7.45 | $7.47 | $4.96 | 4,056 |
| 2015-09-22 | $7.55 | $7.55 | $7.35 | $7.43 | $4.93 | 687 |
| 2015-09-21 | $7.52 | $7.54 | $7.45 | $7.54 | $5.00 | 5,219 |
| 2015-09-18 | $7.34 | $7.54 | $7.25 | $7.54 | $5.00 | 9,456 |
| 2015-09-17 | $7.55 | $7.55 | $7.33 | $7.33 | $4.86 | 1,207 |
| 2015-09-16 | $7.35 | $7.35 | $7.33 | $7.33 | $4.86 | 477 |
| 2015-09-15 | $7.28 | $7.52 | $7.28 | $7.33 | $4.86 | 3,707 |
| 2015-09-14 | $7.26 | $7.26 | $7.25 | $7.25 | $4.81 | 1,082 |
| 2015-09-11 | $7.25 | $7.36 | $7.25 | $7.25 | $4.81 | 806 |
| 2015-09-10 | $7.43 | $7.59 | $7.25 | $7.52 | $4.99 | 24,906 |
| 2015-09-09 | $7.48 | $7.48 | $7.26 | $7.47 | $4.96 | 10,425 |
| 2015-09-08 | $7.38 | $7.41 | $7.35 | $7.35 | $4.88 | 3,597 |
| 2015-09-04 | $7.42 | $7.47 | $7.37 | $7.40 | $4.91 | 13,836 |
| 2015-09-03 | $7.44 | $7.44 | $7.43 | $7.43 | $4.93 | 281 |
| 2015-09-02 | $7.63 | $7.63 | $7.44 | $7.44 | $4.94 | 903 |
| 2015-09-01 | $7.50 | $7.58 | $7.50 | $7.58 | $5.03 | 711 |
| 2015-08-31 | $7.51 | $7.56 | $7.51 | $7.56 | $5.02 | 2,823 |
| 2015-08-28 | $7.50 | $7.52 | $7.50 | $7.52 | $4.99 | 499 |
| 2015-08-27 | $7.52 | $7.52 | $7.51 | $7.51 | $4.98 | 402 |
| 2015-08-26 | $7.50 | $7.56 | $7.40 | $7.55 | $5.01 | 7,315 |
| 2015-08-25 | $7.57 | $7.65 | $7.50 | $7.51 | $4.98 | 7,398 |
| 2015-08-24 | $7.85 | $7.85 | $7.50 | $7.53 | $5.00 | 12,642 |
| 2015-08-21 | $7.87 | $7.87 | $7.81 | $7.83 | $5.20 | 2,193 |
| 2015-08-20 | $7.90 | $7.90 | $7.90 | $7.90 | $5.24 | 150 |
| 2015-08-19 | $7.81 | $7.82 | $7.81 | $7.82 | $5.19 | 1,474 |
| 2015-08-18 | $7.80 | $7.85 | $7.80 | $7.85 | $5.21 | 268 |
| 2015-08-17 | $7.78 | $7.78 | $7.78 | $7.78 | $5.16 | 258 |