National Grid Plc (NGGTF) Exchange: PINK
Data as of May 2, 2025
$14.92 ($-0.10) -0.67%
National Grid Plc - Daily Information
Click for more stock information on National Grid Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.56 |
| Previous Close | $14.92 |
| High | $15.14 |
| Low | $14.56 |
| Adjusted Open | $14.56 |
| Previous Adjusted Close | $14.92 |
| Adjusted High | $15.14 |
| Adjusted Low | $14.56 |
About National Grid Plc (NGGTF)
No Description Available
Invest in National Grid Plc (NGGTF)
Historical Stock Data for National Grid Plc (NGGTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.56 | $15.14 | $14.56 | $14.92 | $14.92 | 3,582 |
| 2025-05-01 | $15.11 | $15.12 | $13.73 | $15.02 | $15.02 | 2,640 |
| 2025-04-30 | $14.44 | $15.24 | $14.41 | $14.41 | $14.41 | 1,135 |
| 2025-04-29 | $14.70 | $15.26 | $14.24 | $14.24 | $14.24 | 11,109 |
| 2025-04-28 | $14.66 | $14.67 | $14.27 | $14.27 | $14.27 | 17,029 |
| 2025-04-25 | $14.65 | $14.67 | $14.21 | $14.24 | $14.24 | 2,442 |
| 2025-04-24 | $14.65 | $14.66 | $14.27 | $14.28 | $14.28 | 2,429 |
| 2025-04-23 | $14.76 | $14.85 | $14.10 | $14.85 | $14.85 | 1,562 |
| 2025-04-22 | $14.95 | $15.37 | $14.42 | $14.61 | $14.61 | 5,325 |
| 2025-04-21 | $15.28 | $15.28 | $14.08 | $14.08 | $14.08 | 5,028 |
| 2025-04-17 | $14.92 | $14.92 | $14.25 | $14.25 | $14.25 | 121,460 |
| 2025-04-16 | $14.00 | $14.77 | $14.00 | $14.77 | $14.77 | 238,654 |
| 2025-04-15 | $13.98 | $14.29 | $13.70 | $13.81 | $13.81 | 91,931 |
| 2025-04-14 | $13.51 | $13.92 | $13.51 | $13.65 | $13.65 | 5,976 |
| 2025-04-11 | $13.80 | $13.80 | $13.27 | $13.63 | $13.63 | 33,434 |
| 2025-04-10 | $12.98 | $13.55 | $12.80 | $12.90 | $12.90 | 8,289 |
| 2025-04-09 | $13.12 | $13.61 | $11.99 | $13.61 | $13.61 | 15,086 |
| 2025-04-08 | $12.67 | $13.49 | $12.39 | $13.08 | $13.08 | 11,786 |
| 2025-04-07 | $13.14 | $13.44 | $12.32 | $12.56 | $12.56 | 12,903 |
| 2025-04-04 | $14.27 | $14.27 | $12.97 | $13.42 | $13.42 | 7,434 |
| 2025-04-03 | $14.01 | $14.60 | $13.81 | $13.81 | $13.81 | 5,019 |
| 2025-04-02 | $13.23 | $13.23 | $12.96 | $13.00 | $13.00 | 1,928 |
| 2025-04-01 | $13.21 | $13.23 | $12.98 | $12.98 | $12.98 | 1,704 |
| 2025-03-31 | $13.22 | $13.22 | $12.92 | $12.97 | $12.97 | 4,167 |
| 2025-03-28 | $12.92 | $13.23 | $12.92 | $12.96 | $12.96 | 5,674 |
| 2025-03-27 | $13.16 | $13.16 | $12.65 | $12.65 | $12.65 | 3,347 |
| 2025-03-26 | $13.12 | $13.14 | $12.62 | $12.62 | $12.62 | 2,824 |
| 2025-03-25 | $13.12 | $13.12 | $12.29 | $12.29 | $12.29 | 2,999 |
| 2025-03-24 | $13.13 | $13.13 | $12.51 | $12.82 | $12.82 | 32,636 |
| 2025-03-21 | $13.18 | $13.18 | $12.65 | $12.82 | $12.82 | 32,636 |
| 2025-03-20 | $13.19 | $13.20 | $12.88 | $13.19 | $13.19 | 1,601 |
| 2025-03-19 | $12.57 | $13.15 | $12.57 | $12.72 | $12.72 | 3,751 |
| 2025-03-18 | $13.13 | $13.14 | $12.63 | $12.67 | $12.67 | 2,637 |
| 2025-03-17 | $12.66 | $13.31 | $12.53 | $12.64 | $12.64 | 19,906 |
| 2025-03-14 | $12.50 | $12.64 | $12.40 | $12.47 | $12.47 | 5,614 |
| 2025-03-13 | $12.63 | $12.63 | $12.41 | $12.43 | $12.43 | 5,656 |
| 2025-03-12 | $12.58 | $12.61 | $12.27 | $12.34 | $12.34 | 9,433 |
| 2025-03-11 | $12.36 | $12.62 | $12.35 | $12.62 | $12.62 | 1,787 |
| 2025-03-10 | $12.51 | $12.61 | $12.32 | $12.42 | $12.42 | 20,138 |
| 2025-03-07 | $12.51 | $12.51 | $11.54 | $11.54 | $11.54 | 13,695 |
| 2025-03-06 | $12.00 | $12.42 | $11.66 | $11.71 | $11.71 | 10,386 |
| 2025-03-05 | $12.04 | $12.56 | $12.04 | $12.14 | $12.14 | 3,183 |
| 2025-03-04 | $12.32 | $12.60 | $12.18 | $12.18 | $12.18 | 3,613 |
| 2025-03-03 | $12.18 | $12.58 | $12.15 | $12.56 | $12.56 | 14,612 |
| 2025-02-28 | $12.28 | $12.61 | $12.12 | $12.12 | $12.12 | 32,900 |
| 2025-02-27 | $12.42 | $12.59 | $12.16 | $12.25 | $12.25 | 6,673 |
| 2025-02-26 | $12.36 | $12.61 | $12.28 | $12.54 | $12.54 | 4,770 |
| 2025-02-25 | $12.37 | $12.37 | $12.29 | $12.37 | $12.37 | 3,606 |
| 2025-02-24 | $12.37 | $12.64 | $12.19 | $12.26 | $12.26 | 22,095 |
| 2025-02-21 | $12.00 | $12.51 | $12.00 | $12.12 | $12.12 | 8,539 |
| 2025-02-20 | $11.93 | $12.51 | $11.92 | $12.30 | $12.30 | 6,436 |
| 2025-02-19 | $11.83 | $12.39 | $11.83 | $12.05 | $12.05 | 8,814 |
| 2025-02-18 | $11.88 | $12.52 | $11.81 | $11.81 | $11.81 | 26,185 |
| 2025-02-14 | $12.55 | $12.66 | $12.03 | $12.05 | $12.05 | 7,657 |
| 2025-02-13 | $11.89 | $12.50 | $11.89 | $12.50 | $12.50 | 27,233 |
| 2025-02-12 | $11.94 | $12.41 | $11.77 | $11.90 | $11.90 | 7,410 |
| 2025-02-11 | $12.01 | $12.67 | $12.01 | $12.21 | $12.21 | 5,160 |
| 2025-02-10 | $12.56 | $12.57 | $12.04 | $12.14 | $12.14 | 9,042 |
| 2025-02-07 | $12.58 | $12.59 | $12.12 | $12.14 | $12.14 | 9,228 |
| 2025-02-06 | $12.31 | $12.61 | $12.15 | $12.56 | $12.56 | 4,964 |
| 2025-02-05 | $12.32 | $12.62 | $12.32 | $12.36 | $12.36 | 15,330 |
| 2025-02-04 | $12.12 | $12.59 | $12.12 | $12.58 | $12.58 | 10,671 |
| 2025-02-03 | $12.15 | $12.67 | $12.15 | $12.21 | $12.21 | 28,995 |
| 2025-01-31 | $12.58 | $12.68 | $12.00 | $12.00 | $12.00 | 36,882 |
| 2025-01-30 | $12.58 | $12.68 | $12.19 | $12.19 | $12.19 | 15,651 |
| 2025-01-29 | $12.03 | $12.52 | $11.96 | $11.97 | $11.97 | 9,004 |
| 2025-01-28 | $12.30 | $12.30 | $11.93 | $12.08 | $12.08 | 6,844 |
| 2025-01-27 | $11.93 | $12.68 | $11.77 | $12.04 | $12.04 | 40,706 |
| 2025-01-24 | $11.62 | $12.60 | $11.62 | $12.06 | $12.06 | 22,343 |
| 2025-01-23 | $12.60 | $12.75 | $11.70 | $11.92 | $11.92 | 31,901 |
| 2025-01-22 | $12.20 | $12.92 | $11.49 | $12.63 | $12.63 | 14,944 |
| 2025-01-21 | $12.18 | $12.35 | $11.96 | $12.06 | $12.06 | 118,532 |
| 2025-01-17 | $11.55 | $12.44 | $11.55 | $11.76 | $11.76 | 32,551 |
| 2025-01-16 | $11.62 | $11.88 | $11.34 | $11.79 | $11.79 | 22,401 |
| 2025-01-15 | $11.29 | $12.16 | $11.29 | $11.29 | $11.29 | 7,083 |
| 2025-01-14 | $11.00 | $11.38 | $11.00 | $11.38 | $11.38 | 9,687 |
| 2025-01-13 | $11.72 | $11.85 | $11.18 | $11.57 | $11.57 | 130,241 |
| 2025-01-10 | $11.19 | $11.95 | $11.19 | $11.75 | $11.75 | 67,274 |
| 2025-01-08 | $11.50 | $11.50 | $11.15 | $11.26 | $11.26 | 3,234 |
| 2025-01-07 | $11.74 | $11.96 | $11.64 | $11.92 | $11.92 | 6,924 |
| 2025-01-06 | $11.59 | $12.00 | $11.55 | $11.98 | $11.98 | 75,857 |
| 2025-01-03 | $11.60 | $11.88 | $11.56 | $11.73 | $11.73 | 12,640 |
| 2025-01-02 | $11.76 | $12.42 | $11.73 | $12.13 | $12.13 | 15,068 |
| 2024-12-31 | $11.82 | $12.05 | $11.76 | $11.76 | $11.76 | 15,025 |
| 2024-12-30 | $12.34 | $12.44 | $11.60 | $11.79 | $11.79 | 42,678 |
| 2024-12-27 | $11.50 | $12.50 | $11.50 | $11.75 | $11.75 | 17,902 |
| 2024-12-26 | $11.57 | $12.58 | $11.51 | $11.77 | $11.77 | 25,816 |
| 2024-12-24 | $11.65 | $12.55 | $11.65 | $11.65 | $11.65 | 13,410 |
| 2024-12-23 | $12.23 | $12.25 | $11.54 | $11.54 | $11.54 | 62,276 |
| 2024-12-20 | $11.10 | $12.26 | $11.10 | $11.39 | $11.39 | 39,814 |
| 2024-12-19 | $11.05 | $12.26 | $11.05 | $11.10 | $11.10 | 54,246 |
| 2024-12-18 | $11.76 | $12.33 | $11.32 | $11.32 | $11.32 | 37,535 |
| 2024-12-17 | $11.65 | $12.61 | $11.65 | $11.83 | $11.83 | 42,275 |
| 2024-12-16 | $11.84 | $12.65 | $11.62 | $11.65 | $11.65 | 99,208 |
| 2024-12-13 | $12.44 | $12.44 | $11.81 | $11.81 | $11.81 | 44,135 |
| 2024-12-12 | $11.87 | $12.68 | $11.67 | $11.90 | $11.90 | 29,330 |
| 2024-12-11 | $11.60 | $12.80 | $11.60 | $11.89 | $11.89 | 59,358 |
| 2024-12-10 | $11.95 | $12.66 | $11.71 | $11.94 | $11.94 | 43,026 |
| 2024-12-09 | $12.83 | $13.05 | $11.93 | $11.93 | $11.93 | 57,282 |
| 2024-12-06 | $12.87 | $13.09 | $11.72 | $11.72 | $11.72 | 51,030 |
| 2024-12-05 | $12.93 | $12.93 | $12.18 | $12.18 | $12.18 | 27,012 |
| 2024-12-04 | $12.20 | $12.90 | $12.20 | $12.90 | $12.90 | 13,038 |
| 2024-12-03 | $12.36 | $12.91 | $12.30 | $12.30 | $12.30 | 25,597 |
| 2024-12-02 | $13.20 | $13.20 | $12.60 | $13.20 | $13.20 | 12,112 |
| 2024-11-29 | $13.08 | $13.08 | $12.40 | $13.08 | $13.08 | 8,364 |
| 2024-11-27 | $12.40 | $13.00 | $12.40 | $12.56 | $12.56 | 5,542 |
| 2024-11-26 | $12.26 | $12.96 | $12.17 | $12.17 | $12.17 | 16,259 |
| 2024-11-25 | $12.29 | $13.16 | $12.29 | $12.29 | $12.29 | 8,210 |
| 2024-11-22 | $13.25 | $13.25 | $12.50 | $12.58 | $12.58 | 9,234 |
| 2024-11-21 | $12.05 | $12.96 | $12.05 | $12.95 | $12.75 | 19,345 |
| 2024-11-20 | $12.20 | $12.95 | $12.20 | $12.20 | $12.20 | 25,624 |
| 2024-11-19 | $12.22 | $12.79 | $12.22 | $12.79 | $12.79 | 9,885 |
| 2024-11-18 | $12.40 | $12.88 | $12.40 | $12.52 | $12.52 | 8,767 |
| 2024-11-15 | $12.41 | $12.89 | $12.25 | $12.89 | $12.89 | 15,293 |
| 2024-11-14 | $12.25 | $12.89 | $12.17 | $12.89 | $12.89 | 29,898 |
| 2024-11-13 | $12.26 | $12.45 | $11.98 | $12.02 | $12.02 | 6,180 |
| 2024-11-12 | $12.28 | $13.01 | $12.20 | $12.26 | $12.26 | 7,063 |
| 2024-11-11 | $12.73 | $13.11 | $12.40 | $13.09 | $13.09 | 9,133 |
| 2024-11-08 | $12.15 | $13.20 | $12.15 | $12.57 | $12.57 | 9,154 |
| 2024-11-07 | $13.30 | $13.39 | $12.55 | $13.39 | $13.39 | 6,729 |
| 2024-11-06 | $12.35 | $13.10 | $12.35 | $13.10 | $13.10 | 5,551 |
| 2024-11-05 | $12.75 | $13.20 | $12.75 | $12.75 | $12.75 | 15,861 |
| 2024-11-04 | $12.60 | $13.35 | $12.60 | $12.60 | $12.60 | 16,587 |
| 2024-11-01 | $12.55 | $13.30 | $12.55 | $12.55 | $12.55 | 4,721 |
| 2024-10-31 | $13.10 | $13.10 | $12.35 | $12.35 | $12.35 | 2,766 |
| 2024-10-30 | $12.85 | $13.30 | $12.81 | $12.84 | $12.84 | 3,653 |
| 2024-10-29 | $12.62 | $13.28 | $12.62 | $13.28 | $13.28 | 4,959 |
| 2024-10-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 343 |
| 2024-10-25 | $13.05 | $13.34 | $13.05 | $13.34 | $13.34 | 689,856 |
| 2024-10-24 | $12.99 | $13.56 | $12.99 | $12.99 | $12.99 | 2,414 |
| 2024-10-23 | $13.40 | $13.40 | $12.75 | $12.75 | $12.75 | 14,579 |
| 2024-10-22 | $12.75 | $13.50 | $12.75 | $13.50 | $13.50 | 6,960 |
| 2024-10-21 | $13.68 | $13.68 | $13.02 | $13.68 | $13.68 | 2,836 |
| 2024-10-18 | $13.68 | $13.68 | $13.02 | $13.21 | $13.21 | 1,456 |
| 2024-10-17 | $13.68 | $13.68 | $13.02 | $13.02 | $13.02 | 1,061 |
| 2024-10-16 | $13.75 | $13.75 | $13.30 | $13.30 | $13.30 | 681 |
| 2024-10-15 | $13.69 | $13.69 | $13.06 | $13.69 | $13.69 | 2,295 |
| 2024-10-14 | $12.71 | $13.60 | $12.70 | $13.60 | $13.60 | 5,750 |
| 2024-10-11 | $13.59 | $13.59 | $12.81 | $13.59 | $13.59 | 3,063 |
| 2024-10-10 | $13.54 | $13.54 | $12.46 | $12.46 | $12.46 | 1,046 |
| 2024-10-09 | $12.70 | $13.45 | $12.70 | $12.70 | $12.70 | 10,654 |
| 2024-10-08 | $12.50 | $13.45 | $12.46 | $12.46 | $12.46 | 3,167 |
| 2024-10-07 | $13.50 | $13.50 | $12.75 | $13.50 | $13.50 | 12,945 |
| 2024-10-04 | $13.20 | $13.34 | $12.24 | $13.34 | $13.34 | 6,118 |
| 2024-10-03 | $14.10 | $14.10 | $13.29 | $13.92 | $13.92 | 1,907 |
| 2024-10-02 | $13.61 | $14.20 | $13.45 | $13.45 | $13.45 | 5,514 |
| 2024-10-01 | $13.30 | $14.26 | $13.30 | $13.65 | $13.65 | 6,961 |
| 2024-09-30 | $14.26 | $14.26 | $13.49 | $13.49 | $13.49 | 2,356 |
| 2024-09-27 | $14.27 | $14.27 | $13.58 | $14.27 | $14.27 | 1,793 |
| 2024-09-26 | $14.28 | $14.28 | $13.40 | $14.28 | $14.28 | 1,313 |
| 2024-09-25 | $13.54 | $14.26 | $13.54 | $13.54 | $13.54 | 4,481 |
| 2024-09-24 | $13.58 | $14.27 | $13.58 | $13.93 | $13.93 | 2,262 |
| 2024-09-23 | $14.07 | $14.07 | $13.53 | $13.53 | $13.53 | 630 |
| 2024-09-20 | $14.25 | $14.25 | $13.50 | $14.25 | $14.25 | 3,044 |
| 2024-09-19 | $14.08 | $14.08 | $13.56 | $14.04 | $14.04 | 8,062 |
| 2024-09-18 | $14.00 | $14.40 | $13.80 | $13.80 | $13.80 | 2,551 |
| 2024-09-17 | $14.43 | $14.43 | $13.58 | $13.58 | $13.58 | 854 |
| 2024-09-16 | $14.43 | $14.43 | $13.83 | $13.88 | $13.88 | 18,272 |
| 2024-09-13 | $14.20 | $14.20 | $13.22 | $14.20 | $14.20 | 29,805 |
| 2024-09-12 | $14.12 | $14.12 | $13.41 | $14.04 | $14.04 | 4,950 |
| 2024-09-11 | $13.95 | $13.95 | $13.35 | $13.50 | $13.50 | 1,192 |
| 2024-09-10 | $13.93 | $14.00 | $13.40 | $13.55 | $13.55 | 12,076 |
| 2024-09-09 | $13.45 | $14.25 | $13.31 | $14.04 | $14.04 | 17,772 |
| 2024-09-06 | $13.33 | $13.45 | $13.05 | $13.05 | $13.05 | 3,860 |
| 2024-09-05 | $13.25 | $13.45 | $13.21 | $13.45 | $13.45 | 4,286 |
| 2024-09-04 | $13.25 | $13.25 | $12.89 | $12.89 | $12.89 | 3,046 |
| 2024-09-03 | $13.15 | $13.18 | $12.69 | $12.69 | $12.69 | 12,469 |
| 2024-08-30 | $13.23 | $13.23 | $12.60 | $12.60 | $12.60 | 2,527 |
| 2024-08-29 | $13.17 | $13.17 | $12.73 | $13.17 | $13.17 | 5,408 |
| 2024-08-28 | $12.77 | $13.25 | $12.77 | $12.77 | $12.77 | 948 |
| 2024-08-27 | $13.23 | $13.24 | $12.93 | $12.93 | $12.93 | 2,164 |
| 2024-08-26 | $13.18 | $13.25 | $12.73 | $13.24 | $13.24 | 8,187 |
| 2024-08-23 | $13.10 | $13.20 | $12.65 | $12.65 | $12.65 | 4,090 |
| 2024-08-22 | $13.45 | $13.45 | $12.61 | $12.61 | $12.61 | 1,268 |
| 2024-08-21 | $12.53 | $13.07 | $12.53 | $13.07 | $13.07 | 1,524 |
| 2024-08-20 | $12.69 | $13.06 | $12.49 | $13.06 | $13.06 | 2,261 |
| 2024-08-19 | $13.25 | $13.25 | $12.37 | $12.37 | $12.37 | 16,899 |
| 2024-08-16 | $12.55 | $13.20 | $12.20 | $12.45 | $12.45 | 11,757 |
| 2024-08-15 | $12.45 | $13.20 | $12.45 | $12.45 | $12.45 | 12,078 |
| 2024-08-14 | $12.35 | $13.10 | $12.35 | $13.10 | $13.10 | 6,637 |
| 2024-08-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 5,215 |
| 2024-08-12 | $13.05 | $13.05 | $12.15 | $13.05 | $13.05 | 20,054 |
| 2024-08-09 | $12.85 | $12.85 | $12.40 | $12.40 | $12.40 | 9,914 |
| 2024-08-08 | $12.60 | $12.90 | $12.15 | $12.15 | $12.15 | 14,191 |
| 2024-08-07 | $12.80 | $12.95 | $12.20 | $12.45 | $12.45 | 7,963 |
| 2024-08-06 | $12.66 | $12.66 | $11.94 | $11.94 | $11.94 | 8,862 |
| 2024-08-05 | $13.06 | $13.32 | $12.04 | $12.04 | $12.04 | 22,449 |
| 2024-08-02 | $12.75 | $13.20 | $12.75 | $13.20 | $13.20 | 15,237 |
| 2024-08-01 | $12.92 | $12.92 | $12.45 | $12.90 | $12.90 | 10,817 |
| 2024-07-31 | $12.60 | $13.05 | $12.60 | $12.86 | $12.86 | 5,708 |
| 2024-07-30 | $12.55 | $13.00 | $12.55 | $12.55 | $12.55 | 4,223 |
| 2024-07-29 | $12.35 | $13.10 | $12.11 | $12.36 | $12.36 | 28,779 |
| 2024-07-26 | $12.20 | $13.10 | $11.90 | $12.20 | $12.20 | 7,034 |
| 2024-07-25 | $12.91 | $12.91 | $12.04 | $12.91 | $12.91 | 8,244 |
| 2024-07-24 | $11.98 | $12.82 | $11.98 | $11.98 | $11.98 | 5,385 |
| 2024-07-23 | $11.98 | $12.82 | $11.98 | $11.98 | $11.98 | 4,419 |
| 2024-07-22 | $12.86 | $12.86 | $11.99 | $12.20 | $12.20 | 21,788 |
| 2024-07-19 | $12.18 | $12.40 | $11.95 | $11.95 | $11.95 | 10,031 |
| 2024-07-18 | $11.94 | $12.75 | $11.94 | $11.94 | $11.94 | 12,274 |
| 2024-07-17 | $11.93 | $12.50 | $11.89 | $12.50 | $12.50 | 15,513 |
| 2024-07-16 | $11.91 | $12.54 | $11.70 | $12.20 | $12.20 | 11,709 |
| 2024-07-15 | $12.71 | $12.75 | $11.96 | $12.75 | $12.75 | 44,705 |
| 2024-07-12 | $12.30 | $12.45 | $12.15 | $12.15 | $12.15 | 15,531 |
| 2024-07-11 | $12.15 | $12.90 | $12.03 | $12.22 | $12.22 | 11,090 |
| 2024-07-10 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 9,055 |
| 2024-07-09 | $11.94 | $12.37 | $11.94 | $12.17 | $12.17 | 5,199 |
| 2024-07-08 | $12.30 | $12.46 | $11.84 | $11.89 | $11.89 | 20,120 |
| 2024-07-05 | $11.75 | $12.35 | $11.60 | $11.60 | $11.60 | 19,333 |
| 2024-07-03 | $11.23 | $11.62 | $11.23 | $11.23 | $11.23 | 5,538 |
| 2024-07-02 | $11.10 | $11.57 | $11.03 | $11.57 | $11.57 | 19,828 |
| 2024-07-01 | $11.65 | $11.66 | $11.19 | $11.19 | $11.19 | 37,601 |
| 2024-06-28 | $10.95 | $11.53 | $10.91 | $11.14 | $11.14 | 12,207 |
| 2024-06-27 | $11.01 | $11.53 | $10.87 | $11.51 | $11.51 | 30,212 |
| 2024-06-26 | $10.91 | $11.53 | $10.91 | $11.53 | $11.53 | 6,127 |
| 2024-06-25 | $11.03 | $11.59 | $11.03 | $11.17 | $11.17 | 11,776 |
| 2024-06-24 | $11.07 | $11.73 | $11.07 | $11.73 | $11.73 | 8,105 |
| 2024-06-21 | $10.95 | $11.95 | $10.95 | $11.75 | $11.75 | 11,119 |
| 2024-06-20 | $11.20 | $11.95 | $11.15 | $11.75 | $11.75 | 26,357 |
| 2024-06-18 | $11.12 | $11.48 | $11.10 | $11.10 | $11.10 | 7,867 |
| 2024-06-17 | $11.00 | $11.45 | $11.00 | $11.00 | $11.00 | 9,809 |
| 2024-06-14 | $11.65 | $11.65 | $10.95 | $11.46 | $11.46 | 17,194 |
| 2024-06-13 | $11.19 | $11.61 | $11.06 | $11.61 | $11.61 | 24,152 |
| 2024-06-12 | $11.23 | $11.62 | $11.23 | $11.62 | $11.62 | 24,548 |
| 2024-06-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 13,581 |
| 2024-06-10 | $10.89 | $11.60 | $10.89 | $11.23 | $11.23 | 6,716 |
| 2024-06-07 | $11.43 | $11.43 | $10.82 | $10.82 | $10.82 | 8,217 |
| 2024-06-06 | $11.05 | $12.02 | $11.05 | $11.38 | $11.38 | 9,009 |
| 2024-06-05 | $11.34 | $12.06 | $11.34 | $12.06 | $12.06 | 8,179 |
| 2024-06-04 | $11.32 | $12.05 | $11.30 | $12.05 | $11.57 | 16,500 |
| 2024-06-03 | $11.10 | $11.85 | $11.10 | $11.85 | $11.38 | 8,099 |
| 2024-05-31 | $11.66 | $11.72 | $11.18 | $11.18 | $11.18 | 12,540 |
| 2024-05-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10,875 |
| 2024-05-29 | $10.74 | $11.31 | $10.74 | $10.74 | $10.74 | 9,267 |
| 2024-05-28 | $11.65 | $11.72 | $11.29 | $11.29 | $11.29 | 21,218 |
| 2024-05-24 | $11.11 | $11.59 | $11.11 | $11.51 | $11.51 | 6,078 |
| 2024-05-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,426 |
| 2024-05-22 | $14.65 | $14.84 | $14.06 | $14.06 | $14.06 | 2,328 |
| 2024-05-21 | $14.78 | $14.83 | $13.97 | $14.83 | $14.83 | 5,948 |
| 2024-05-20 | $14.85 | $14.85 | $14.30 | $14.45 | $14.45 | 11,071 |
| 2024-05-17 | $14.93 | $14.93 | $14.02 | $14.08 | $14.08 | 3,360 |
| 2024-05-16 | $14.98 | $14.98 | $14.17 | $14.98 | $14.98 | 6,999 |
| 2024-05-15 | $14.40 | $14.52 | $14.02 | $14.35 | $14.35 | 1,834 |
| 2024-05-14 | $14.50 | $14.50 | $14.00 | $14.30 | $14.30 | 2,072 |
| 2024-05-13 | $14.58 | $14.58 | $13.68 | $13.68 | $13.68 | 1,391 |
| 2024-05-10 | $13.95 | $14.40 | $13.92 | $13.92 | $13.92 | 3,242 |
| 2024-05-09 | $14.05 | $14.05 | $13.90 | $13.90 | $13.90 | 944 |
| 2024-05-08 | $14.05 | $14.05 | $13.57 | $13.57 | $13.57 | 2,584 |
| 2024-05-07 | $13.70 | $13.82 | $13.36 | $13.36 | $13.36 | 840 |
| 2024-05-06 | $13.53 | $13.56 | $13.02 | $13.56 | $13.56 | 3,775 |
| 2024-05-03 | $13.60 | $13.60 | $13.30 | $13.52 | $13.52 | 1,588 |
| 2024-05-02 | $13.56 | $13.56 | $13.14 | $13.14 | $13.14 | 1,799 |
| 2024-05-01 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 2,015 |
| 2024-04-30 | $12.85 | $13.48 | $12.82 | $12.82 | $12.82 | 1,638 |
| 2024-04-29 | $13.70 | $13.70 | $12.90 | $13.20 | $13.20 | 2,490 |
| 2024-04-26 | $13.74 | $13.74 | $12.81 | $12.81 | $12.81 | 2,888 |
| 2024-04-25 | $12.75 | $13.65 | $12.75 | $12.75 | $12.75 | 1,552 |
| 2024-04-24 | $13.74 | $13.74 | $13.00 | $13.74 | $13.74 | 5,452 |
| 2024-04-23 | $12.71 | $13.64 | $12.71 | $13.64 | $13.64 | 4,699 |
| 2024-04-22 | $12.58 | $13.49 | $12.50 | $13.49 | $13.49 | 4,054 |
| 2024-04-19 | $13.25 | $13.25 | $11.42 | $12.00 | $12.00 | 5,989 |
| 2024-04-18 | $12.75 | $13.31 | $12.57 | $13.31 | $13.31 | 7,355 |
| 2024-04-17 | $13.15 | $13.15 | $12.32 | $12.50 | $12.50 | 3,954 |
| 2024-04-16 | $13.14 | $13.14 | $12.36 | $12.36 | $12.36 | 4,703 |
| 2024-04-15 | $13.20 | $13.20 | $12.46 | $12.46 | $12.46 | 2,123 |
| 2024-04-12 | $12.60 | $13.09 | $12.60 | $12.68 | $12.68 | 4,431 |
| 2024-04-11 | $12.68 | $12.92 | $12.58 | $12.92 | $12.92 | 1,979 |
| 2024-04-10 | $12.73 | $12.95 | $12.64 | $12.83 | $12.83 | 15,836 |
| 2024-04-09 | $13.01 | $13.27 | $12.92 | $12.92 | $12.92 | 5,176 |
| 2024-04-08 | $13.59 | $13.59 | $12.81 | $12.81 | $12.81 | 922 |
| 2024-04-05 | $13.69 | $13.69 | $12.91 | $13.26 | $13.26 | 1,713 |
| 2024-04-04 | $13.50 | $13.71 | $13.26 | $13.29 | $13.29 | 5,020 |
| 2024-04-03 | $13.79 | $13.80 | $13.21 | $13.64 | $13.64 | 1,246 |
| 2024-04-02 | $13.61 | $13.64 | $13.61 | $13.64 | $13.64 | 1,246 |
| 2024-04-01 | $12.90 | $13.94 | $12.90 | $13.60 | $13.60 | 1,287 |
| 2024-03-28 | $13.37 | $13.60 | $13.37 | $13.60 | $13.60 | 1,287 |
| 2024-03-27 | $13.69 | $13.69 | $12.91 | $13.27 | $13.27 | 5,775 |
| 2024-03-26 | $13.49 | $13.52 | $13.23 | $13.23 | $13.23 | 3,067 |
| 2024-03-25 | $13.95 | $13.95 | $13.20 | $13.65 | $13.65 | 3,099 |
| 2024-03-22 | $13.48 | $13.94 | $12.70 | $13.94 | $13.94 | 8,696 |
| 2024-03-21 | $13.26 | $13.67 | $13.26 | $13.29 | $13.29 | 1,064 |
| 2024-03-20 | $13.15 | $13.90 | $13.15 | $13.15 | $13.15 | 2,026 |
| 2024-03-19 | $13.60 | $13.60 | $13.20 | $13.20 | $13.20 | 2,402 |
| 2024-03-18 | $13.65 | $13.70 | $13.05 | $13.20 | $13.20 | 7,585 |
| 2024-03-15 | $13.46 | $13.63 | $13.10 | $13.58 | $13.58 | 1,842 |
| 2024-03-14 | $13.46 | $13.46 | $13.28 | $13.43 | $13.43 | 1,700 |
| 2024-03-13 | $13.10 | $13.85 | $13.10 | $13.54 | $13.54 | 1,707 |
| 2024-03-12 | $13.90 | $13.90 | $12.95 | $13.38 | $13.38 | 3,626 |
| 2024-03-11 | $13.66 | $13.66 | $13.27 | $13.38 | $13.38 | 3,626 |
| 2024-03-08 | $13.30 | $13.75 | $13.30 | $13.75 | $13.75 | 3,969 |
| 2024-03-07 | $13.63 | $13.68 | $13.33 | $13.40 | $13.40 | 2,016 |
| 2024-03-06 | $13.56 | $13.61 | $13.29 | $13.61 | $13.61 | 2,278 |
| 2024-03-05 | $13.59 | $13.61 | $13.28 | $13.28 | $13.28 | 1,736 |
| 2024-03-04 | $13.20 | $13.37 | $12.95 | $13.37 | $13.37 | 3,052 |
| 2024-03-01 | $12.87 | $13.24 | $12.84 | $12.95 | $12.95 | 6,255 |
| 2024-02-29 | $13.29 | $13.29 | $13.00 | $13.13 | $13.13 | 2,714 |
| 2024-02-28 | $12.71 | $13.16 | $12.71 | $12.88 | $12.88 | 3,671 |
| 2024-02-27 | $13.17 | $13.24 | $12.85 | $13.04 | $13.04 | 924 |
| 2024-02-26 | $13.18 | $13.18 | $12.76 | $13.15 | $13.15 | 2,509 |
| 2024-02-23 | $13.28 | $13.35 | $12.94 | $12.94 | $12.94 | 2,662 |
| 2024-02-22 | $13.09 | $13.20 | $12.77 | $13.20 | $13.20 | 4,721 |
| 2024-02-21 | $13.18 | $13.35 | $12.79 | $12.92 | $12.92 | 8,587 |
| 2024-02-20 | $13.29 | $13.33 | $12.91 | $12.91 | $12.91 | 3,266 |
| 2024-02-16 | $12.59 | $13.00 | $12.59 | $13.00 | $13.00 | 6,821 |
| 2024-02-15 | $12.93 | $12.97 | $12.53 | $12.91 | $12.91 | 27,877 |
| 2024-02-14 | $12.41 | $12.76 | $12.25 | $12.25 | $12.25 | 13,978 |
| 2024-02-13 | $12.38 | $12.74 | $12.36 | $12.74 | $12.74 | 6,565 |
| 2024-02-12 | $12.74 | $12.87 | $12.43 | $12.48 | $12.48 | 5,049 |
| 2024-02-09 | $12.50 | $12.81 | $12.42 | $12.81 | $12.81 | 5,737 |
| 2024-02-08 | $13.04 | $13.04 | $12.60 | $12.61 | $12.61 | 1,556 |
| 2024-02-07 | $13.25 | $13.28 | $12.88 | $13.28 | $13.28 | 2,342 |
| 2024-02-06 | $12.88 | $13.31 | $12.88 | $12.91 | $12.91 | 2,882 |
| 2024-02-05 | $13.28 | $13.31 | $12.91 | $13.31 | $13.31 | 2,502 |
| 2024-02-02 | $13.35 | $13.35 | $13.07 | $13.35 | $13.35 | 1,002 |
| 2024-02-01 | $13.11 | $13.70 | $13.11 | $13.70 | $13.70 | 8,066 |
| 2024-01-31 | $13.62 | $13.65 | $13.30 | $13.65 | $13.65 | 2,254 |
| 2024-01-30 | $13.42 | $13.49 | $13.08 | $13.09 | $13.09 | 1,412 |
| 2024-01-29 | $13.06 | $13.46 | $13.00 | $13.10 | $13.10 | 3,067 |
| 2024-01-26 | $13.04 | $13.46 | $13.04 | $13.45 | $13.45 | 21,469 |
| 2024-01-25 | $12.93 | $13.27 | $12.76 | $13.21 | $13.21 | 21,148 |
| 2024-01-24 | $13.45 | $13.45 | $13.29 | $13.38 | $13.38 | 1,651,841 |
| 2024-01-23 | $13.01 | $13.29 | $12.76 | $13.29 | $13.29 | 762,534 |
| 2024-01-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 61 |
| 2024-01-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 10 |
| 2024-01-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 6 |
| 2024-01-17 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2024-01-16 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 353 |
| 2024-01-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 13 |
| 2024-01-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 4 |
| 2024-01-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-01-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-01-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-01-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 214 |
| 2024-01-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-01-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 214 |
| 2024-01-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 12,166 |
| 2023-12-29 | $13.62 | $13.62 | $13.25 | $13.25 | $13.25 | 1,311 |
| 2023-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 46 |
| 2023-12-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 27 |
| 2023-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 23 |
| 2023-12-20 | $13.16 | $13.50 | $13.16 | $13.50 | $13.50 | 455 |
| 2023-12-19 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 35 |
| 2023-12-18 | $13.50 | $13.50 | $13.14 | $13.14 | $13.14 | 799 |
| 2023-12-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 1,796 |
| 2023-12-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 24 |
| 2023-12-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 336 |
| 2023-12-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 122 |
| 2023-12-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 234 |
| 2023-12-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,850 |
| 2023-12-07 | $13.57 | $13.74 | $13.57 | $13.74 | $13.74 | 385 |
| 2023-12-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 89 |
| 2023-12-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 130,000 |
| 2023-12-04 | $13.22 | $13.23 | $13.22 | $13.23 | $13.23 | 1,831 |
| 2023-12-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 371 |
| 2023-11-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-11-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 371 |
| 2023-11-28 | $13.03 | $13.36 | $13.03 | $13.36 | $13.36 | 1,647 |
| 2023-11-27 | $12.25 | $13.17 | $12.25 | $13.17 | $13.17 | 1,293 |
| 2023-11-24 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 112 |
| 2023-11-22 | $12.43 | $12.43 | $12.43 | $12.43 | $12.19 | 0 |
| 2023-11-21 | $12.43 | $12.43 | $12.43 | $12.43 | $12.19 | 0 |
| 2023-11-20 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 218 |
| 2023-11-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 585 |
| 2023-11-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 142 |
| 2023-11-15 | $12.39 | $12.39 | $12.00 | $12.00 | $12.00 | 25,953 |
| 2023-11-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-11-13 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 196 |
| 2023-11-10 | $11.83 | $11.83 | $11.75 | $11.75 | $11.75 | 1,248 |
| 2023-11-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 19 |
| 2023-11-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 231 |
| 2023-11-07 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 21,468 |
| 2023-11-06 | $12.46 | $12.50 | $11.94 | $12.50 | $12.50 | 896 |
| 2023-11-03 | $12.15 | $12.65 | $12.15 | $12.65 | $12.65 | 367 |
| 2023-11-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 409 |
| 2023-11-01 | $11.64 | $11.75 | $11.64 | $11.75 | $11.75 | 3,423 |
| 2023-10-31 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 934 |
| 2023-10-30 | $12.24 | $12.24 | $12.20 | $12.20 | $12.20 | 602 |
| 2023-10-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-10-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 238 |
| 2023-10-25 | $12.15 | $12.15 | $11.51 | $11.72 | $11.72 | 690 |
| 2023-10-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 506 |
| 2023-10-23 | $11.60 | $11.60 | $11.44 | $11.54 | $11.54 | 1,032 |
| 2023-10-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 440 |
| 2023-10-19 | $11.60 | $12.00 | $11.60 | $12.00 | $12.00 | 566 |
| 2023-10-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 574 |
| 2023-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,780 |
| 2023-10-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-10-13 | $11.77 | $11.77 | $11.60 | $11.60 | $11.60 | 412 |
| 2023-10-12 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-10-11 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 412 |
| 2023-10-10 | $11.83 | $11.83 | $11.63 | $11.63 | $11.63 | 620 |
| 2023-10-09 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-10-06 | $11.35 | $11.46 | $11.35 | $11.46 | $11.46 | 311 |
| 2023-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 64 |
| 2023-10-04 | $11.31 | $11.36 | $11.21 | $11.21 | $11.21 | 3,072 |
| 2023-10-03 | $11.28 | $11.28 | $11.05 | $11.05 | $11.05 | 12,345 |
| 2023-10-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 59 |
| 2023-09-29 | $11.90 | $12.13 | $11.69 | $11.69 | $11.69 | 5,400 |
| 2023-09-28 | $11.72 | $11.86 | $11.62 | $11.62 | $11.62 | 23,779 |
| 2023-09-27 | $12.00 | $12.00 | $11.74 | $11.74 | $11.74 | 503 |
| 2023-09-26 | $12.37 | $12.37 | $12.31 | $12.31 | $12.31 | 4,250 |
| 2023-09-25 | $12.53 | $12.53 | $12.52 | $12.52 | $12.52 | 833 |
| 2023-09-22 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 197 |
| 2023-09-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 239 |
| 2023-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 62 |
| 2023-09-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,029 |
| 2023-09-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1,483 |
| 2023-09-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-09-14 | $13.05 | $13.05 | $12.45 | $12.45 | $12.45 | 345 |
| 2023-09-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2 |
| 2023-09-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,272 |
| 2023-09-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 32 |
| 2023-09-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 228 |
| 2023-09-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 166 |
| 2023-09-06 | $11.89 | $11.91 | $11.89 | $11.91 | $11.91 | 1,003 |
| 2023-09-05 | $11.80 | $11.99 | $11.80 | $11.99 | $11.99 | 2,677 |
| 2023-09-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 343 |
| 2023-08-31 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 16 |
| 2023-08-30 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2023-08-29 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2023-08-28 | $11.89 | $12.21 | $11.89 | $12.21 | $12.21 | 1,175 |
| 2023-08-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 942 |
| 2023-08-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 312 |
| 2023-08-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 5,435 |
| 2023-08-22 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 9 |
| 2023-08-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-08-18 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 206 |
| 2023-08-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 210 |
| 2023-08-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 4,968 |
| 2023-08-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 3 |
| 2023-08-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 202 |
| 2023-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 259 |
| 2023-08-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 28,722 |
| 2023-08-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 26 |
| 2023-08-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 423 |
| 2023-08-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 1,785 |
| 2023-08-04 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 3 |
| 2023-08-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 87 |
| 2023-08-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 394 |
| 2023-08-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-07-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 654 |
| 2023-07-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2023-07-27 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 157 |
| 2023-07-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 85 |
| 2023-07-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 227 |
| 2023-07-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1 |
| 2023-07-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 63 |
| 2023-07-20 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 62 |
| 2023-07-19 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 829 |
| 2023-07-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-07-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-07-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 32 |
| 2023-07-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-07-12 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-07-11 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 579 |
| 2023-07-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 104 |
| 2023-07-07 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1,329 |
| 2023-07-06 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 159 |
| 2023-07-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 20 |
| 2023-07-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 9 |
| 2023-06-30 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 265 |
| 2023-06-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 13,771 |
| 2023-06-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4,803 |
| 2023-06-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 390 |
| 2023-06-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-06-23 | $13.35 | $13.35 | $12.95 | $12.95 | $12.95 | 5,890 |
| 2023-06-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 38 |
| 2023-06-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 472 |
| 2023-06-20 | $13.47 | $13.47 | $13.35 | $13.35 | $13.35 | 3,993 |
| 2023-06-16 | $13.14 | $13.47 | $13.14 | $13.47 | $13.47 | 1,415 |
| 2023-06-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 195 |
| 2023-06-14 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 5,886 |
| 2023-06-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 847 |
| 2023-06-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 140 |
| 2023-06-09 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 449 |
| 2023-06-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-06-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-06-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 212 |
| 2023-06-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-06-02 | $13.48 | $13.48 | $13.14 | $13.14 | $13.14 | 1,139 |
| 2023-06-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-05-31 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1,700 |
| 2023-05-30 | $13.32 | $13.32 | $13.32 | $13.32 | $12.87 | 40 |
| 2023-05-26 | $13.32 | $13.32 | $13.32 | $13.32 | $12.87 | 4,875 |
| 2023-05-25 | $13.53 | $13.53 | $13.53 | $13.53 | $13.07 | 119 |
| 2023-05-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-05-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 511 |
| 2023-05-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,702 |
| 2023-05-19 | $13.64 | $14.10 | $13.64 | $14.10 | $14.10 | 2,940 |
| 2023-05-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 58 |
| 2023-05-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-12 | $14.66 | $14.66 | $14.12 | $14.12 | $14.12 | 4,420 |
| 2023-05-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 37 |
| 2023-05-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 899 |
| 2023-05-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 342 |
| 2023-05-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 243 |
| 2023-05-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 325 |
| 2023-05-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 254 |
| 2023-05-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-05-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-05-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 23 |
| 2023-04-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 5 |
| 2023-04-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,241 |
| 2023-04-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 30 |
| 2023-04-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 627 |
| 2023-04-24 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-04-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-04-20 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 33 |
| 2023-04-19 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 10 |
| 2023-04-18 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 8,041 |
| 2023-04-17 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 33 |
| 2023-04-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-04-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 33 |
| 2023-04-12 | $14.49 | $14.69 | $14.15 | $14.69 | $14.69 | 11,962 |
| 2023-04-11 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 4,270 |
| 2023-04-10 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 45 |
| 2023-04-06 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2023-04-05 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 2 |
| 2023-04-04 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 29 |
| 2023-04-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 11,000 |
| 2023-03-31 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 274 |
| 2023-03-30 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 585 |
| 2023-03-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1,447 |
| 2023-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 21 |
| 2023-03-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 13,454 |
| 2023-03-24 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-03-23 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-03-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-03-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2 |
| 2023-03-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 870 |
| 2023-03-17 | $12.82 | $12.82 | $12.64 | $12.64 | $12.64 | 598 |
| 2023-03-16 | $12.73 | $13.04 | $12.73 | $13.04 | $13.04 | 488 |
| 2023-03-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 32,768 |
| 2023-03-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-03-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 134 |
| 2023-03-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-03-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-03-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 26,334 |
| 2023-03-07 | $12.48 | $12.48 | $12.21 | $12.21 | $12.21 | 655 |
| 2023-03-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 5 |
| 2023-03-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1 |
| 2023-03-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 25,813 |
| 2023-03-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 35 |
| 2023-02-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-02-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,439 |
| 2023-02-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 264 |
| 2023-02-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-02-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-02-21 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 847 |
| 2023-02-17 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,375 |
| 2023-02-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 12 |
| 2023-02-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 22 |
| 2023-02-14 | $12.96 | $12.96 | $12.72 | $12.72 | $12.72 | 4,108 |
| 2023-02-13 | $12.97 | $12.97 | $12.86 | $12.86 | $12.86 | 6,709 |
| 2023-02-10 | $12.56 | $12.80 | $12.56 | $12.80 | $12.80 | 10,480 |
| 2023-02-09 | $12.66 | $12.66 | $12.60 | $12.60 | $12.60 | 4,872 |
| 2023-02-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 11 |
| 2023-02-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-02-06 | $12.20 | $12.38 | $12.20 | $12.38 | $12.38 | 3,770 |
| 2023-02-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 47,329 |
| 2023-02-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-02-01 | $12.69 | $12.69 | $12.43 | $12.43 | $12.43 | 26,696 |
| 2023-01-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 724 |
| 2023-01-30 | $12.94 | $12.98 | $12.63 | $12.64 | $12.64 | 1,195 |
| 2023-01-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 17 |
| 2023-01-26 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 517 |
| 2023-01-25 | $12.95 | $12.95 | $12.81 | $12.81 | $12.81 | 1,065 |
| 2023-01-24 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 4,949 |
| 2023-01-23 | $12.72 | $12.94 | $12.72 | $12.94 | $12.94 | 2,065 |
| 2023-01-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 196 |
| 2023-01-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 20 |
| 2023-01-18 | $12.75 | $12.95 | $12.75 | $12.95 | $12.95 | 591 |
| 2023-01-17 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 946 |
| 2023-01-13 | $12.70 | $12.70 | $12.61 | $12.61 | $12.61 | 1,422 |
| 2023-01-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 931 |
| 2023-01-11 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 39 |
| 2023-01-10 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 147 |
| 2023-01-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 2 |
| 2023-01-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 151 |
| 2023-01-05 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 745 |
| 2023-01-04 | $12.55 | $12.55 | $12.27 | $12.42 | $12.42 | 1,145 |
| 2023-01-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 433 |
| 2022-12-30 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 589 |
| 2022-12-29 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 137 |
| 2022-12-28 | $12.03 | $12.03 | $11.76 | $12.01 | $12.01 | 42,345 |
| 2022-12-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 306 |
| 2022-12-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 227 |
| 2022-12-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 176 |
| 2022-12-21 | $12.43 | $12.43 | $12.43 | $12.43 | $12.21 | 285 |
| 2022-12-20 | $11.80 | $12.42 | $11.80 | $12.10 | $11.88 | 1,778 |
| 2022-12-19 | $11.92 | $12.48 | $11.92 | $12.48 | $12.26 | 954 |
| 2022-12-16 | $12.26 | $12.26 | $12.26 | $12.26 | $12.04 | 208 |
| 2022-12-15 | $12.67 | $12.67 | $12.67 | $12.67 | $12.44 | 92 |
| 2022-12-14 | $12.67 | $12.67 | $12.67 | $12.67 | $12.44 | 4,662 |
| 2022-12-13 | $12.50 | $12.67 | $12.50 | $12.67 | $12.44 | 18,153 |
| 2022-12-12 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 4 |
| 2022-12-09 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 1 |
| 2022-12-08 | $12.40 | $12.46 | $12.40 | $12.46 | $12.24 | 956 |
| 2022-12-07 | $12.25 | $12.50 | $12.23 | $12.50 | $12.28 | 9,138 |
| 2022-12-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 3 |
| 2022-12-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 0 |
| 2022-12-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 0 |
| 2022-12-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 115 |
| 2022-11-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.76 | 106 |
| 2022-11-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.95 | 4,058 |
| 2022-11-28 | $12.37 | $12.37 | $11.79 | $11.79 | $11.58 | 1,724 |
| 2022-11-25 | $12.12 | $12.38 | $12.12 | $12.38 | $12.16 | 227 |
| 2022-11-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 7 |
| 2022-11-22 | $12.09 | $12.36 | $12.09 | $12.36 | $12.14 | 677 |
| 2022-11-21 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2022-11-18 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 487 |
| 2022-11-17 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2022-11-16 | $12.11 | $12.21 | $11.71 | $12.21 | $11.99 | 960 |
| 2022-11-15 | $11.84 | $11.97 | $11.57 | $11.57 | $11.36 | 7,626 |
| 2022-11-14 | $12.05 | $12.10 | $12.05 | $12.10 | $11.88 | 1,430 |
| 2022-11-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.35 | 201 |
| 2022-11-10 | $12.21 | $12.21 | $11.59 | $11.59 | $11.38 | 1,453 |
| 2022-11-09 | $11.54 | $11.54 | $11.53 | $11.53 | $11.32 | 390 |
| 2022-11-08 | $11.32 | $11.67 | $11.32 | $11.67 | $11.46 | 1,280 |
| 2022-11-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.35 | 0 |
| 2022-11-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.35 | 0 |
| 2022-11-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.35 | 290 |
| 2022-11-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.22 | 201 |
| 2022-11-01 | $11.39 | $11.45 | $11.39 | $11.45 | $11.24 | 305 |
| 2022-10-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 297 |
| 2022-10-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.16 | 156 |
| 2022-10-27 | $10.56 | $11.22 | $10.56 | $10.57 | $10.38 | 645 |
| 2022-10-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.68 | 156 |
| 2022-10-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.58 | 0 |
| 2022-10-24 | $10.10 | $10.77 | $10.10 | $10.77 | $10.58 | 770 |
| 2022-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.16 | 172 |
| 2022-10-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.42 | 207 |
| 2022-10-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.48 | 2,777 |
| 2022-10-18 | $10.57 | $10.60 | $10.00 | $10.00 | $9.82 | 3,919 |
| 2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 16,315 |
| 2022-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.58 | 42,968 |
| 2022-10-13 | $9.40 | $10.00 | $9.40 | $9.75 | $9.58 | 66,355 |
| 2022-10-12 | $9.35 | $9.72 | $9.35 | $9.72 | $9.54 | 64,386 |
| 2022-10-11 | $10.14 | $10.14 | $9.89 | $9.89 | $9.71 | 641 |
| 2022-10-10 | $10.49 | $10.49 | $10.40 | $10.40 | $10.21 | 1,755 |
| 2022-10-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2022-10-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 3 |
| 2022-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2022-10-04 | $11.08 | $11.11 | $10.80 | $11.11 | $10.92 | 847 |
| 2022-10-03 | $10.50 | $10.95 | $10.45 | $10.45 | $10.26 | 1,281 |
| 2022-09-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 283 |
| 2022-09-29 | $10.02 | $10.38 | $10.02 | $10.38 | $10.38 | 567 |
| 2022-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 571 |
| 2022-09-27 | $10.50 | $10.89 | $10.50 | $10.89 | $10.89 | 4,734 |
| 2022-09-26 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 61 |
| 2022-09-23 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 95 |
| 2022-09-22 | $12.36 | $12.36 | $12.04 | $12.04 | $12.04 | 390 |
| 2022-09-21 | $11.80 | $12.46 | $11.80 | $12.46 | $12.46 | 1,727 |
| 2022-09-20 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,155 |
| 2022-09-19 | $11.54 | $12.26 | $11.54 | $12.26 | $12.26 | 360 |
| 2022-09-16 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 270 |
| 2022-09-15 | $11.45 | $11.49 | $11.45 | $11.49 | $11.49 | 373 |
| 2022-09-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 6,020 |
| 2022-09-13 | $12.99 | $12.99 | $12.15 | $12.15 | $12.15 | 353 |
| 2022-09-12 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1,606 |
| 2022-09-09 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 70 |
| 2022-09-08 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 285 |
| 2022-09-07 | $12.80 | $12.80 | $12.05 | $12.05 | $12.05 | 840 |
| 2022-09-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 35,528 |
| 2022-09-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 35,528 |
| 2022-09-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 4,800 |
| 2022-08-31 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2022-08-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 6,966 |
| 2022-08-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 365 |
| 2022-08-26 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2022-08-25 | $13.87 | $13.87 | $13.45 | $13.87 | $13.87 | 365 |
| 2022-08-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1,115 |
| 2022-08-23 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2,292 |
| 2022-08-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 107 |
| 2022-08-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3,264 |
| 2022-08-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 98 |
| 2022-08-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 2,143 |
| 2022-08-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 69 |
| 2022-08-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-08-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 6,531 |
| 2022-08-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 543 |
| 2022-08-10 | $14.47 | $14.47 | $14.09 | $14.09 | $14.09 | 321 |
| 2022-08-09 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2022-08-08 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 119 |
| 2022-08-05 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 24 |
| 2022-08-04 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 12 |
| 2022-08-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 105 |
| 2022-08-02 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 195 |
| 2022-08-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 29 |
| 2022-07-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-07-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 24 |
| 2022-07-27 | $13.87 | $13.87 | $13.10 | $13.10 | $13.10 | 1,801 |
| 2022-07-26 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-07-25 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 600 |
| 2022-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 395 |
| 2022-07-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 443 |
| 2022-07-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 468 |
| 2022-07-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-07-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-07-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-07-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 573 |
| 2022-07-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-07-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-07-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 12 |
| 2022-07-08 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-07-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 100 |
| 2022-07-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 258 |
| 2022-07-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,518 |
| 2022-07-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 551 |
| 2022-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 12 |
| 2022-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 421 |
| 2022-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 319 |
| 2022-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 662 |
| 2022-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 12,502 |
| 2022-06-22 | $13.16 | $13.16 | $13.01 | $13.01 | $13.01 | 16,553 |
| 2022-06-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 666 |
| 2022-06-17 | $12.25 | $12.42 | $12.25 | $12.42 | $12.42 | 680 |
| 2022-06-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 146 |
| 2022-06-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 540 |
| 2022-06-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 966 |
| 2022-06-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 103 |
| 2022-06-10 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 20,088 |
| 2022-06-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 137 |
| 2022-06-08 | $14.31 | $14.36 | $14.31 | $14.36 | $14.36 | 239 |
| 2022-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 11 |
| 2022-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 603 |
| 2022-06-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 140 |
| 2022-06-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 439 |
| 2022-06-01 | $14.47 | $14.47 | $14.45 | $14.45 | $14.03 | 941 |
| 2022-05-31 | $14.68 | $14.68 | $14.68 | $14.68 | $13.85 | 0 |
| 2022-05-27 | $14.87 | $14.97 | $14.45 | $14.68 | $13.85 | 1,119 |
| 2022-05-26 | $15.33 | $15.33 | $15.18 | $15.18 | $14.32 | 3,014 |
| 2022-05-25 | $15.32 | $15.50 | $15.32 | $15.33 | $14.46 | 493 |
| 2022-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.44 | 0 |
| 2022-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.44 | 602 |
| 2022-05-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.28 | 394 |
| 2022-05-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.11 | 10,673 |
| 2022-05-18 | $15.16 | $15.16 | $15.16 | $15.16 | $14.30 | 4,167 |
| 2022-05-17 | $15.16 | $15.16 | $15.16 | $15.16 | $14.30 | 0 |
| 2022-05-16 | $15.16 | $15.16 | $15.16 | $15.16 | $14.30 | 20 |
| 2022-05-13 | $15.16 | $15.16 | $15.16 | $15.16 | $14.30 | 380 |
| 2022-05-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.87 | 280 |
| 2022-05-11 | $14.76 | $14.76 | $14.76 | $14.76 | $13.93 | 264 |
| 2022-05-10 | $14.96 | $14.96 | $14.35 | $14.35 | $13.54 | 1,375 |
| 2022-05-09 | $14.33 | $14.33 | $14.33 | $14.33 | $13.52 | 37 |
| 2022-05-06 | $14.33 | $14.33 | $14.33 | $14.33 | $13.52 | 51 |
| 2022-05-05 | $14.33 | $14.33 | $14.33 | $14.33 | $13.52 | 6 |
| 2022-05-04 | $14.33 | $14.33 | $14.33 | $14.33 | $13.52 | 0 |
| 2022-05-03 | $14.33 | $14.33 | $14.33 | $14.33 | $13.52 | 1,078 |
| 2022-05-02 | $14.52 | $14.52 | $14.52 | $14.52 | $13.70 | 219 |
| 2022-04-29 | $14.94 | $14.94 | $14.94 | $14.94 | $14.10 | 3 |
| 2022-04-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.10 | 16 |
| 2022-04-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.10 | 1,341 |
| 2022-04-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.12 | 0 |
| 2022-04-25 | $15.11 | $15.11 | $14.96 | $14.96 | $14.12 | 461 |
| 2022-04-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.37 | 0 |
| 2022-04-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.37 | 77 |
| 2022-04-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.37 | 13 |
| 2022-04-19 | $15.24 | $15.24 | $15.23 | $15.23 | $14.37 | 347 |
| 2022-04-18 | $15.83 | $15.83 | $15.83 | $15.83 | $14.93 | 458 |
| 2022-04-14 | $15.83 | $16.02 | $15.30 | $16.02 | $15.12 | 1,020 |
| 2022-04-13 | $15.82 | $15.82 | $15.82 | $15.82 | $14.93 | 0 |
| 2022-04-12 | $15.82 | $15.82 | $15.82 | $15.82 | $14.93 | 171 |
| 2022-04-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.61 | 200 |
| 2022-04-08 | $15.48 | $15.48 | $15.48 | $15.48 | $14.61 | 4,479 |
| 2022-04-07 | $16.02 | $16.02 | $15.48 | $15.48 | $14.61 | 4,479 |
| 2022-04-06 | $15.71 | $15.95 | $15.71 | $15.71 | $14.82 | 19,416 |
| 2022-04-05 | $15.81 | $15.81 | $15.81 | $15.81 | $14.92 | 162 |
| 2022-04-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 78 |
| 2022-04-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 0 |
| 2022-03-31 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 89 |
| 2022-03-30 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 600 |
| 2022-03-29 | $14.68 | $14.68 | $14.68 | $14.68 | $13.85 | 31 |
| 2022-03-28 | $14.68 | $14.68 | $14.68 | $14.68 | $13.85 | 16 |
| 2022-03-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 225 |
| 2022-03-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-03-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-03-22 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 46 |
| 2022-03-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 28 |
| 2022-03-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 28 |
| 2022-03-17 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 100 |
| 2022-03-16 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-03-15 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 511 |
| 2022-03-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 30,423 |
| 2022-03-10 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 208 |
| 2022-03-09 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 955 |
| 2022-03-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,647 |
| 2022-03-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 6,479 |
| 2022-03-04 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-03-03 | $14.91 | $15.18 | $14.91 | $15.18 | $15.18 | 1,521 |
| 2022-03-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-03-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-02-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 500 |
| 2022-02-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 385 |
| 2022-02-24 | $14.84 | $14.84 | $13.87 | $13.87 | $13.87 | 1,838 |
| 2022-02-23 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 124 |
| 2022-02-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 41 |
| 2022-02-18 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 779 |
| 2022-02-17 | $14.90 | $14.90 | $14.15 | $14.15 | $14.15 | 1,997 |
| 2022-02-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 160 |
| 2022-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,012 |
| 2022-02-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 19 |
| 2022-02-11 | $15.33 | $15.33 | $14.76 | $14.76 | $14.76 | 12,118 |
| 2022-02-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 284 |
| 2022-02-09 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 500 |
| 2022-02-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 320 |
| 2022-02-07 | $14.63 | $14.63 | $14.40 | $14.40 | $14.40 | 320 |
| 2022-02-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 7 |
| 2022-02-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 102 |
| 2022-02-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-02-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 635 |
| 2022-01-31 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 30 |
| 2022-01-28 | $14.50 | $14.98 | $14.50 | $14.98 | $14.98 | 6,383 |
| 2022-01-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-01-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 275 |
| 2022-01-25 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 4 |
| 2022-01-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 41 |
| 2022-01-21 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 1,079 |
| 2022-01-20 | $14.81 | $14.81 | $14.52 | $14.52 | $14.52 | 1,545 |
| 2022-01-19 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 462 |
| 2022-01-18 | $14.57 | $14.72 | $14.57 | $14.72 | $14.72 | 462 |
| 2022-01-14 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1,531 |
| 2022-01-13 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 101 |
| 2022-01-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 940 |
| 2022-01-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-01-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 11 |
| 2022-01-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 960 |
| 2022-01-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 350 |
| 2022-01-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 1,281 |
| 2022-01-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 170 |
| 2022-01-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 210 |
| 2021-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 3 |
| 2021-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 142 |
| 2021-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 658 |
| 2021-12-28 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 159 |
| 2021-12-27 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-12-23 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 501 |
| 2021-12-22 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 537 |
| 2021-12-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-12-20 | $14.27 | $14.27 | $14.25 | $14.25 | $14.25 | 400 |
| 2021-12-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 275 |
| 2021-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-12-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-12-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 15 |
| 2021-12-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 254 |
| 2021-12-10 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-12-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-12-08 | $13.60 | $13.74 | $13.60 | $13.74 | $13.74 | 2,100 |
| 2021-12-07 | $13.69 | $13.69 | $13.40 | $13.40 | $13.40 | 1,555 |
| 2021-12-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 219 |
| 2021-12-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 5 |
| 2021-12-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 9 |
| 2021-12-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.26 | 159 |
| 2021-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 0 |
| 2021-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 9 |
| 2021-11-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 0 |
| 2021-11-24 | $13.30 | $13.50 | $13.30 | $13.50 | $13.05 | 230 |
| 2021-11-23 | $13.23 | $13.23 | $13.23 | $13.23 | $12.79 | 90 |
| 2021-11-22 | $13.23 | $13.23 | $13.23 | $13.23 | $12.79 | 0 |
| 2021-11-19 | $13.23 | $13.23 | $13.23 | $13.23 | $12.79 | 1,184 |
| 2021-11-18 | $12.82 | $12.82 | $12.82 | $12.82 | $12.40 | 736 |
| 2021-11-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-11-16 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-11-15 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-11-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.40 | 526 |
| 2021-11-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.40 | 0 |
| 2021-11-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.40 | 526 |
| 2021-11-09 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 131 |
| 2021-11-08 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 131 |
| 2021-11-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.47 | 102 |
| 2021-11-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.52 | 260 |
| 2021-11-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.51 | 0 |
| 2021-11-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.51 | 90 |
| 2021-11-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.51 | 0 |
| 2021-10-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.51 | 0 |
| 2021-10-28 | $12.94 | $12.94 | $12.94 | $12.94 | $12.51 | 90 |
| 2021-10-27 | $12.86 | $12.94 | $12.86 | $12.94 | $12.51 | 1,985 |
| 2021-10-26 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 46 |
| 2021-10-25 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2021-10-22 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2021-10-21 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 14 |
| 2021-10-20 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 13 |
| 2021-10-19 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 385 |
| 2021-10-18 | $12.15 | $12.41 | $12.15 | $12.41 | $12.00 | 7,570 |
| 2021-10-15 | $12.17 | $12.17 | $12.17 | $12.17 | $11.76 | 10 |
| 2021-10-14 | $12.17 | $12.17 | $12.17 | $12.17 | $11.76 | 0 |
| 2021-10-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.76 | 0 |
| 2021-10-12 | $12.17 | $12.17 | $12.17 | $12.17 | $11.76 | 9 |
| 2021-10-11 | $12.17 | $12.17 | $12.17 | $12.17 | $11.76 | 8,003 |
| 2021-10-08 | $12.58 | $12.58 | $12.58 | $12.58 | $12.16 | 0 |
| 2021-10-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.16 | 138 |
| 2021-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.70 | 1 |
| 2021-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.70 | 142 |
| 2021-10-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.74 | 10 |
| 2021-10-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.74 | 0 |
| 2021-09-30 | $12.15 | $12.15 | $12.15 | $12.15 | $11.74 | 0 |
| 2021-09-29 | $12.15 | $12.15 | $12.15 | $12.15 | $11.74 | 16,174 |
| 2021-09-28 | $12.45 | $12.45 | $12.14 | $12.14 | $11.73 | 1,249 |
| 2021-09-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2021-09-24 | $12.94 | $12.94 | $12.57 | $12.57 | $12.16 | 309 |
| 2021-09-23 | $12.83 | $13.19 | $12.83 | $13.19 | $12.75 | 5,794 |
| 2021-09-22 | $12.92 | $12.92 | $12.92 | $12.92 | $12.49 | 201 |
| 2021-09-21 | $13.07 | $13.07 | $13.07 | $13.07 | $12.63 | 100 |
| 2021-09-20 | $13.22 | $13.22 | $13.22 | $13.22 | $12.78 | 0 |
| 2021-09-17 | $13.36 | $13.36 | $13.22 | $13.22 | $12.78 | 640 |
| 2021-09-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 12 |
| 2021-09-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
| 2021-09-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
| 2021-09-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 1 |
| 2021-09-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 194 |
| 2021-09-09 | $13.31 | $13.31 | $13.31 | $13.31 | $12.87 | 328 |
| 2021-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 4 |
| 2021-09-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 75 |
| 2021-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 0 |
| 2021-09-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 13 |
| 2021-09-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 0 |
| 2021-08-31 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 0 |
| 2021-08-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.71 | 0 |
| 2021-08-27 | $12.60 | $13.15 | $12.54 | $13.15 | $12.71 | 709 |
| 2021-08-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 0 |
| 2021-08-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 234 |
| 2021-08-24 | $13.79 | $13.79 | $13.79 | $13.79 | $13.33 | 0 |
| 2021-08-23 | $13.79 | $13.79 | $13.79 | $13.79 | $13.33 | 66 |
| 2021-08-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.33 | 1,511 |
| 2021-08-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.38 | 34 |
| 2021-08-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.38 | 289 |
| 2021-08-17 | $13.28 | $13.28 | $13.28 | $13.28 | $12.84 | 12 |
| 2021-08-16 | $13.28 | $13.28 | $13.28 | $13.28 | $12.84 | 15 |
| 2021-08-13 | $13.28 | $13.28 | $13.28 | $13.28 | $12.84 | 0 |
| 2021-08-12 | $13.05 | $13.28 | $13.05 | $13.28 | $12.84 | 756 |
| 2021-08-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 51 |
| 2021-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2021-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 21 |
| 2021-08-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2021-08-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 132 |
| 2021-08-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.48 | 132 |
| 2021-08-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.48 | 594 |
| 2021-08-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.34 | 1,551 |
| 2021-07-30 | $12.76 | $12.76 | $12.76 | $12.76 | $12.34 | 565 |
| 2021-07-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.34 | 240 |
| 2021-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 3,766 |
| 2021-07-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 100 |
| 2021-07-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 28 |
| 2021-07-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 0 |
| 2021-07-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 0 |
| 2021-07-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 0 |
| 2021-07-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 98 |
| 2021-07-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.52 | 124 |
| 2021-07-16 | $12.91 | $12.91 | $12.91 | $12.91 | $12.48 | 22 |
| 2021-07-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.48 | 111 |
| 2021-07-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.35 | 267 |
| 2021-07-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 5 |
| 2021-07-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 0 |
| 2021-07-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 2 |
| 2021-07-08 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 0 |
| 2021-07-07 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 66 |
| 2021-07-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 518 |
| 2021-07-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.31 | 428 |
| 2021-07-01 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-06-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-06-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-06-28 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 0 |
| 2021-06-25 | $12.81 | $12.81 | $12.81 | $12.81 | $12.39 | 190 |
| 2021-06-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.76 | 100 |
| 2021-06-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 194 |
| 2021-06-22 | $13.37 | $13.37 | $13.37 | $13.37 | $12.93 | 112 |
| 2021-06-21 | $13.37 | $13.37 | $13.37 | $13.37 | $12.93 | 184 |
| 2021-06-18 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 745 |
| 2021-06-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2021-06-16 | $13.28 | $13.65 | $13.28 | $13.30 | $12.86 | 758 |
| 2021-06-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.03 | 101 |
| 2021-06-14 | $12.95 | $12.95 | $12.45 | $12.45 | $12.04 | 1,722 |
| 2021-06-11 | $13.14 | $13.14 | $13.14 | $13.14 | $12.71 | 20 |
| 2021-06-10 | $13.14 | $13.14 | $13.14 | $13.14 | $12.71 | 0 |
| 2021-06-09 | $13.14 | $13.14 | $13.14 | $13.14 | $12.71 | 3,100 |
| 2021-06-08 | $13.14 | $13.14 | $13.14 | $13.14 | $12.71 | 281 |
| 2021-06-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 353 |
| 2021-06-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 105 |
| 2021-06-03 | $13.44 | $13.44 | $13.44 | $13.44 | $12.99 | 720 |
| 2021-06-02 | $14.00 | $14.03 | $14.00 | $14.03 | $13.12 | 500 |
| 2021-06-01 | $13.25 | $13.63 | $13.25 | $13.63 | $10.66 | 500 |
| 2021-05-28 | $13.53 | $13.80 | $13.53 | $13.80 | $10.80 | 983 |
| 2021-05-27 | $13.90 | $13.90 | $13.37 | $13.53 | $10.58 | 2,220 |
| 2021-05-26 | $13.80 | $13.80 | $13.80 | $13.80 | $10.80 | 285 |
| 2021-05-25 | $13.83 | $13.83 | $13.83 | $13.83 | $10.82 | 385 |
| 2021-05-24 | $14.20 | $14.20 | $12.95 | $12.96 | $10.14 | 2,641 |
| 2021-05-21 | $13.92 | $13.92 | $13.92 | $13.92 | $10.89 | 297 |
| 2021-05-20 | $12.79 | $12.79 | $12.79 | $12.79 | $10.01 | 63 |
| 2021-05-19 | $12.81 | $13.70 | $12.79 | $12.79 | $10.01 | 1,497 |
| 2021-05-18 | $13.69 | $13.69 | $13.69 | $13.69 | $10.71 | 1,075 |
| 2021-05-17 | $12.95 | $12.95 | $12.95 | $12.95 | $10.13 | 77 |
| 2021-05-14 | $12.95 | $12.95 | $12.95 | $12.95 | $10.13 | 0 |
| 2021-05-13 | $13.04 | $13.04 | $12.95 | $12.95 | $10.13 | 14,628 |
| 2021-05-12 | $13.12 | $13.12 | $13.12 | $13.12 | $10.27 | 1,006 |
| 2021-05-11 | $13.15 | $13.15 | $13.15 | $13.15 | $10.29 | 20 |
| 2021-05-10 | $13.00 | $13.15 | $13.00 | $13.15 | $10.29 | 546 |
| 2021-05-07 | $13.25 | $13.25 | $13.25 | $13.25 | $10.37 | 0 |
| 2021-05-06 | $13.25 | $13.25 | $13.25 | $13.25 | $10.37 | 988 |
| 2021-05-05 | $13.25 | $13.25 | $12.20 | $12.51 | $9.79 | 1,012 |
| 2021-05-04 | $13.29 | $13.29 | $13.29 | $13.29 | $10.40 | 200 |
| 2021-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $9.77 | 0 |
| 2021-04-30 | $12.76 | $12.76 | $12.49 | $12.49 | $9.77 | 1,111 |
| 2021-04-29 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 1 |
| 2021-04-28 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 0 |
| 2021-04-27 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 5 |
| 2021-04-26 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 1,781 |
| 2021-04-23 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 126 |
| 2021-04-22 | $12.45 | $12.45 | $12.45 | $12.45 | $9.74 | 4 |
| 2021-04-21 | $12.60 | $12.60 | $12.45 | $12.45 | $9.74 | 308 |
| 2021-04-20 | $12.68 | $12.68 | $12.68 | $12.68 | $9.92 | 1 |
| 2021-04-19 | $13.00 | $13.00 | $12.68 | $12.68 | $9.92 | 711 |
| 2021-04-16 | $11.99 | $11.99 | $11.99 | $11.99 | $9.38 | 16 |
| 2021-04-15 | $11.99 | $11.99 | $11.99 | $11.99 | $9.38 | 7 |
| 2021-04-14 | $12.20 | $12.50 | $11.99 | $11.99 | $9.38 | 2,514 |
| 2021-04-13 | $12.75 | $12.75 | $12.29 | $12.29 | $9.61 | 457 |
| 2021-04-12 | $12.76 | $12.76 | $12.76 | $12.76 | $9.98 | 869 |
| 2021-04-09 | $12.65 | $12.65 | $12.65 | $12.65 | $9.90 | 103 |
| 2021-04-08 | $11.84 | $11.84 | $11.84 | $11.84 | $9.26 | 0 |
| 2021-04-07 | $11.84 | $11.84 | $11.84 | $11.84 | $9.26 | 60 |
| 2021-04-06 | $11.84 | $11.84 | $11.84 | $11.84 | $9.26 | 114 |
| 2021-04-05 | $12.57 | $12.57 | $12.57 | $12.57 | $9.84 | 451 |
| 2021-04-01 | $11.92 | $11.92 | $11.92 | $11.92 | $9.33 | 75,839 |
| 2021-03-31 | $11.82 | $11.90 | $11.40 | $11.40 | $8.92 | 1,445 |
| 2021-03-30 | $11.82 | $11.82 | $11.82 | $11.82 | $9.25 | 195 |
| 2021-03-29 | $12.17 | $12.17 | $12.17 | $12.17 | $9.52 | 2 |
| 2021-03-26 | $12.17 | $12.17 | $12.17 | $12.17 | $9.52 | 34 |
| 2021-03-25 | $12.22 | $12.22 | $12.17 | $12.17 | $9.52 | 1,423 |
| 2021-03-24 | $11.79 | $11.79 | $11.79 | $11.79 | $9.23 | 110 |
| 2021-03-23 | $11.45 | $11.45 | $11.45 | $11.45 | $8.96 | 0 |
| 2021-03-22 | $11.45 | $11.45 | $11.45 | $11.45 | $8.96 | 13 |
| 2021-03-19 | $11.45 | $11.45 | $11.45 | $11.45 | $8.96 | 434 |
| 2021-03-18 | $12.00 | $12.10 | $12.00 | $12.10 | $9.47 | 334 |
| 2021-03-17 | $11.62 | $11.62 | $11.62 | $11.62 | $9.09 | 539 |
| 2021-03-16 | $11.83 | $11.83 | $11.83 | $11.83 | $9.25 | 353 |
| 2021-03-15 | $11.80 | $11.80 | $11.79 | $11.79 | $9.23 | 600 |
| 2021-03-12 | $11.79 | $11.79 | $11.79 | $11.79 | $9.23 | 336 |
| 2021-03-11 | $11.76 | $11.78 | $11.76 | $11.78 | $9.22 | 2,764 |
| 2021-03-10 | $11.58 | $11.58 | $11.58 | $11.58 | $9.06 | 0 |
| 2021-03-09 | $11.60 | $11.60 | $11.58 | $11.58 | $9.06 | 9,437 |
| 2021-03-08 | $11.27 | $11.27 | $11.27 | $11.27 | $8.82 | 0 |
| 2021-03-05 | $11.27 | $11.27 | $11.27 | $11.27 | $8.82 | 0 |
| 2021-03-04 | $11.27 | $11.27 | $11.27 | $11.27 | $8.82 | 0 |
| 2021-03-03 | $11.27 | $11.27 | $11.27 | $11.27 | $8.82 | 2,359 |
| 2021-03-02 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 203 |
| 2021-03-01 | $11.76 | $11.76 | $11.48 | $11.48 | $8.98 | 2,944 |
| 2021-02-26 | $11.70 | $11.70 | $11.70 | $11.70 | $9.15 | 4 |
| 2021-02-25 | $11.70 | $11.70 | $11.70 | $11.70 | $9.15 | 9 |
| 2021-02-24 | $11.70 | $11.70 | $11.70 | $11.70 | $9.15 | 0 |
| 2021-02-23 | $11.70 | $11.70 | $11.70 | $11.70 | $9.15 | 9 |
| 2021-02-22 | $11.70 | $11.70 | $11.70 | $11.70 | $9.15 | 705 |
| 2021-02-19 | $11.70 | $11.92 | $11.70 | $11.92 | $9.32 | 1,283 |
| 2021-02-18 | $11.70 | $11.83 | $11.70 | $11.83 | $9.26 | 854 |
| 2021-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 2 |
| 2021-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 541 |
| 2021-02-12 | $11.89 | $11.89 | $11.89 | $11.89 | $9.30 | 5 |
| 2021-02-11 | $11.89 | $11.89 | $11.89 | $11.89 | $9.30 | 331 |
| 2021-02-10 | $11.90 | $11.91 | $11.71 | $11.77 | $9.21 | 115 |
| 2021-02-09 | $11.77 | $11.77 | $11.77 | $11.77 | $9.21 | 115 |
| 2021-02-08 | $11.77 | $11.77 | $11.77 | $11.77 | $9.21 | 2 |
| 2021-02-05 | $11.77 | $11.77 | $11.77 | $11.77 | $9.21 | 3,702 |
| 2021-02-04 | $12.02 | $12.02 | $12.02 | $12.02 | $9.41 | 37,000 |
| 2021-02-03 | $11.89 | $12.02 | $11.89 | $12.02 | $9.41 | 1,907 |
| 2021-02-02 | $12.01 | $12.01 | $12.01 | $12.01 | $9.39 | 65 |
| 2021-02-01 | $12.01 | $12.01 | $12.01 | $12.01 | $9.39 | 65 |
| 2021-01-29 | $12.01 | $12.01 | $12.01 | $12.01 | $9.39 | 1 |
| 2021-01-28 | $11.90 | $12.01 | $11.90 | $12.01 | $9.39 | 1,571 |
| 2021-01-27 | $11.78 | $12.23 | $11.78 | $12.20 | $9.55 | 1,757 |
| 2021-01-26 | $12.14 | $12.32 | $12.14 | $12.32 | $9.64 | 429 |
| 2021-01-25 | $12.76 | $12.76 | $12.14 | $12.14 | $9.50 | 319 |
| 2021-01-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.47 | 722 |
| 2021-01-21 | $11.86 | $11.86 | $11.86 | $11.86 | $9.28 | 301 |
| 2021-01-20 | $11.90 | $11.90 | $11.90 | $11.90 | $9.31 | 1,066 |
| 2021-01-19 | $12.18 | $12.18 | $11.98 | $11.98 | $9.37 | 1,279 |
| 2021-01-15 | $11.73 | $11.73 | $11.73 | $11.73 | $9.18 | 104 |
| 2021-01-14 | $12.09 | $12.09 | $12.09 | $12.09 | $9.46 | 26 |
| 2021-01-13 | $11.75 | $12.09 | $11.75 | $12.09 | $9.46 | 1,336 |
| 2021-01-12 | $11.60 | $11.75 | $11.60 | $11.75 | $9.19 | 10,844 |
| 2021-01-11 | $11.92 | $11.92 | $11.75 | $11.75 | $9.19 | 7,974 |
| 2021-01-08 | $11.79 | $11.79 | $11.79 | $11.79 | $9.23 | 3 |
| 2021-01-07 | $11.79 | $11.79 | $11.79 | $11.79 | $9.23 | 100 |
| 2021-01-06 | $11.76 | $11.76 | $11.76 | $11.76 | $9.20 | 0 |
| 2021-01-05 | $11.76 | $11.76 | $11.76 | $11.76 | $9.20 | 169 |
| 2021-01-04 | $12.06 | $12.06 | $12.06 | $12.06 | $9.43 | 75,776 |
| 2020-12-31 | $11.65 | $11.65 | $11.65 | $11.65 | $9.12 | 0 |
| 2020-12-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.12 | 1 |
| 2020-12-29 | $11.65 | $11.65 | $11.65 | $11.65 | $9.12 | 1,150 |
| 2020-12-28 | $11.14 | $11.14 | $11.14 | $11.14 | $8.72 | 5 |
| 2020-12-24 | $11.14 | $11.14 | $11.14 | $11.14 | $8.72 | 1,149 |
| 2020-12-23 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 120 |
| 2020-12-22 | $11.10 | $11.10 | $11.10 | $11.10 | $8.69 | 56 |
| 2020-12-21 | $11.30 | $11.30 | $11.10 | $11.10 | $8.69 | 1,153 |
| 2020-12-18 | $11.59 | $11.59 | $11.59 | $11.59 | $9.07 | 0 |
| 2020-12-17 | $11.59 | $11.59 | $11.59 | $11.59 | $9.07 | 515 |
| 2020-12-16 | $11.59 | $11.59 | $11.59 | $11.59 | $9.07 | 363 |
| 2020-12-15 | $11.45 | $11.45 | $11.42 | $11.42 | $8.94 | 302 |
| 2020-12-14 | $12.01 | $12.01 | $11.97 | $11.97 | $9.37 | 315 |
| 2020-12-11 | $11.82 | $11.82 | $11.82 | $11.82 | $9.25 | 153 |
| 2020-12-10 | $11.79 | $11.79 | $11.79 | $11.79 | $9.23 | 840 |
| 2020-12-09 | $11.81 | $11.81 | $11.81 | $11.81 | $9.24 | 518 |
| 2020-12-08 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 0 |
| 2020-12-07 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 0 |
| 2020-12-04 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 1 |
| 2020-12-03 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 29 |
| 2020-12-02 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 3 |
| 2020-12-01 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 1 |
| 2020-11-30 | $11.40 | $11.40 | $11.40 | $11.40 | $8.92 | 1,277 |
| 2020-11-27 | $12.31 | $12.31 | $12.31 | $12.31 | $9.63 | 0 |
| 2020-11-25 | $12.31 | $12.31 | $12.31 | $12.31 | $9.63 | 1 |
| 2020-11-24 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-11-23 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 12 |
| 2020-11-20 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 5 |
| 2020-11-19 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-11-18 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 199 |
| 2020-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $9.65 | 0 |
| 2020-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $9.65 | 11 |
| 2020-11-13 | $12.50 | $12.50 | $12.50 | $12.50 | $9.65 | 0 |
| 2020-11-12 | $12.50 | $12.50 | $12.50 | $12.50 | $9.65 | 0 |
| 2020-11-11 | $12.50 | $12.50 | $12.50 | $12.50 | $9.65 | 301 |
| 2020-11-10 | $12.38 | $12.38 | $12.38 | $12.38 | $9.55 | 18 |
| 2020-11-09 | $12.38 | $12.38 | $12.38 | $12.38 | $9.55 | 0 |
| 2020-11-06 | $12.38 | $12.38 | $12.38 | $12.38 | $9.55 | 0 |
| 2020-11-05 | $12.38 | $12.38 | $12.38 | $12.38 | $9.55 | 103 |
| 2020-11-04 | $12.15 | $12.15 | $12.15 | $12.15 | $9.38 | 4 |
| 2020-11-03 | $12.15 | $12.15 | $12.15 | $12.15 | $9.38 | 0 |
| 2020-11-02 | $12.15 | $12.15 | $12.15 | $12.15 | $9.38 | 300 |
| 2020-10-30 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-29 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-28 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-27 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-26 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-23 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 0 |
| 2020-10-22 | $12.31 | $12.31 | $12.31 | $12.31 | $9.50 | 1,519 |
| 2020-10-21 | $12.01 | $12.01 | $12.01 | $12.01 | $9.27 | 21,713 |
| 2020-10-20 | $12.26 | $12.26 | $12.26 | $12.26 | $9.46 | 0 |
| 2020-10-19 | $12.26 | $12.26 | $12.26 | $12.26 | $9.46 | 1,204 |
| 2020-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.26 | 447 |
| 2020-10-15 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 533 |
| 2020-10-14 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 4 |
| 2020-10-13 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 0 |
| 2020-10-12 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 0 |
| 2020-10-09 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 10 |
| 2020-10-08 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 0 |
| 2020-10-07 | $12.11 | $12.11 | $12.11 | $12.11 | $9.35 | 4,354 |
| 2020-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 0 |
| 2020-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 779 |
| 2020-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $8.84 | 0 |
| 2020-10-01 | $11.45 | $11.45 | $11.45 | $11.45 | $8.84 | 0 |
| 2020-09-30 | $11.45 | $11.45 | $11.45 | $11.45 | $8.84 | 120 |
| 2020-09-29 | $10.73 | $10.73 | $10.73 | $10.73 | $8.28 | 92 |
| 2020-09-28 | $10.73 | $10.73 | $10.73 | $10.73 | $8.28 | 41 |
| 2020-09-25 | $10.73 | $10.73 | $10.73 | $10.73 | $8.28 | 6 |
| 2020-09-24 | $10.73 | $10.73 | $10.73 | $10.73 | $8.28 | 10,923 |
| 2020-09-23 | $10.55 | $10.55 | $10.55 | $10.55 | $8.14 | 0 |
| 2020-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $8.14 | 160 |
| 2020-09-21 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 0 |
| 2020-09-18 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 0 |
| 2020-09-17 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 0 |
| 2020-09-16 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 0 |
| 2020-09-15 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 63 |
| 2020-09-14 | $10.95 | $10.95 | $10.95 | $10.95 | $8.45 | 12 |
| 2020-09-11 | $10.93 | $10.95 | $10.93 | $10.95 | $8.45 | 735 |
| 2020-09-10 | $10.88 | $10.88 | $10.88 | $10.88 | $8.40 | 153 |
| 2020-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $8.37 | 26 |
| 2020-09-08 | $10.85 | $11.09 | $10.85 | $10.85 | $8.37 | 1,009 |
| 2020-09-04 | $11.07 | $11.07 | $11.07 | $11.07 | $8.54 | 3,875 |
| 2020-09-03 | $10.96 | $10.96 | $10.96 | $10.96 | $8.46 | 0 |
| 2020-09-02 | $10.96 | $10.96 | $10.96 | $10.96 | $8.46 | 0 |
| 2020-09-01 | $10.96 | $10.96 | $10.96 | $10.96 | $8.46 | 1,183 |
| 2020-08-31 | $11.01 | $11.01 | $11.01 | $11.01 | $8.50 | 0 |
| 2020-08-28 | $11.35 | $11.35 | $11.01 | $11.01 | $8.50 | 2,439 |
| 2020-08-27 | $11.35 | $11.35 | $11.35 | $11.35 | $8.76 | 5,963 |
| 2020-08-26 | $11.35 | $11.35 | $11.35 | $11.35 | $8.76 | 0 |
| 2020-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $8.76 | 90 |
| 2020-08-24 | $11.35 | $11.35 | $11.35 | $11.35 | $8.76 | 145 |
| 2020-08-21 | $11.35 | $11.35 | $11.35 | $11.35 | $8.76 | 1,376 |
| 2020-08-20 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 16 |
| 2020-08-19 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 39 |
| 2020-08-18 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 0 |
| 2020-08-17 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 0 |
| 2020-08-14 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 4 |
| 2020-08-13 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 1,638 |
| 2020-08-12 | $11.62 | $11.62 | $11.62 | $11.62 | $8.97 | 0 |
| 2020-08-11 | $11.62 | $11.62 | $11.62 | $11.62 | $8.97 | 2,192 |
| 2020-08-10 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 0 |
| 2020-08-07 | $11.61 | $11.61 | $11.61 | $11.61 | $8.96 | 220 |
| 2020-08-06 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 0 |
| 2020-08-05 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 10 |
| 2020-08-04 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 0 |
| 2020-08-03 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 3 |
| 2020-07-31 | $11.72 | $11.72 | $11.72 | $11.72 | $9.05 | 443 |
| 2020-07-30 | $11.88 | $11.88 | $11.88 | $11.88 | $9.17 | 5,044 |
| 2020-07-29 | $11.88 | $11.88 | $11.88 | $11.88 | $9.17 | 0 |
| 2020-07-28 | $11.88 | $11.88 | $11.88 | $11.88 | $9.17 | 0 |
| 2020-07-27 | $11.69 | $11.88 | $11.69 | $11.88 | $9.17 | 1,013 |
| 2020-07-24 | $11.48 | $11.48 | $11.48 | $11.48 | $8.86 | 56 |
| 2020-07-23 | $11.48 | $11.48 | $11.48 | $11.48 | $8.86 | 43 |
| 2020-07-22 | $11.48 | $11.48 | $11.48 | $11.48 | $8.86 | 383 |
| 2020-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $8.49 | 0 |
| 2020-07-20 | $11.00 | $11.00 | $11.00 | $11.00 | $8.49 | 3 |
| 2020-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.49 | 0 |
| 2020-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $8.49 | 0 |
| 2020-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.49 | 15,002 |
| 2020-07-14 | $10.72 | $10.72 | $10.72 | $10.72 | $8.27 | 0 |
| 2020-07-13 | $10.72 | $10.72 | $10.72 | $10.72 | $8.27 | 86 |
| 2020-07-10 | $10.72 | $10.72 | $10.72 | $10.72 | $8.27 | 0 |
| 2020-07-09 | $10.72 | $10.72 | $10.72 | $10.72 | $8.27 | 1,784 |
| 2020-07-08 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 0 |
| 2020-07-07 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 0 |
| 2020-07-06 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 0 |
| 2020-07-02 | $11.65 | $11.65 | $11.65 | $11.65 | $8.99 | 0 |
| 2020-07-01 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-30 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 24 |
| 2020-06-26 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-25 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-24 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 1 |
| 2020-06-23 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-22 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-19 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-18 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-17 | $11.89 | $11.89 | $11.65 | $11.65 | $8.69 | 489 |
| 2020-06-16 | $11.45 | $11.55 | $11.45 | $11.55 | $8.62 | 426 |
| 2020-06-15 | $11.45 | $11.57 | $11.31 | $11.31 | $8.44 | 769 |
| 2020-06-12 | $11.48 | $11.48 | $11.48 | $11.48 | $8.57 | 3,877 |
| 2020-06-11 | $11.80 | $11.80 | $11.80 | $11.80 | $8.81 | 0 |
| 2020-06-10 | $11.80 | $11.80 | $11.80 | $11.80 | $8.81 | 0 |
| 2020-06-09 | $11.74 | $11.80 | $11.74 | $11.80 | $8.81 | 43,040 |
| 2020-06-08 | $11.65 | $11.65 | $11.65 | $11.65 | $8.69 | 0 |
| 2020-06-05 | $11.48 | $11.65 | $11.48 | $11.65 | $8.69 | 598 |
| 2020-06-04 | $11.90 | $11.90 | $11.90 | $11.90 | $8.88 | 2,653 |
| 2020-06-03 | $11.86 | $11.86 | $11.86 | $11.86 | $8.85 | 300 |
| 2020-06-02 | $11.40 | $11.40 | $11.40 | $11.40 | $8.51 | 0 |
| 2020-06-01 | $11.40 | $11.40 | $11.40 | $11.40 | $8.51 | 0 |
| 2020-05-29 | $11.40 | $11.40 | $11.40 | $11.40 | $8.51 | 0 |
| 2020-05-28 | $11.40 | $11.40 | $11.40 | $11.40 | $8.51 | 3,765 |
| 2020-05-27 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 0 |
| 2020-05-26 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 55 |
| 2020-05-22 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 3 |
| 2020-05-21 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 0 |
| 2020-05-20 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 0 |
| 2020-05-19 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 0 |
| 2020-05-18 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 4 |
| 2020-05-15 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 0 |
| 2020-05-14 | $11.39 | $11.39 | $11.39 | $11.39 | $8.50 | 300 |
| 2020-05-13 | $11.45 | $11.51 | $11.45 | $11.51 | $8.59 | 3,740 |
| 2020-05-12 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 0 |
| 2020-05-11 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 0 |
| 2020-05-08 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 0 |
| 2020-05-07 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 641 |
| 2020-05-06 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 0 |
| 2020-05-05 | $11.56 | $11.56 | $11.56 | $11.56 | $8.63 | 860 |
| 2020-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-05-01 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 20 |
| 2020-04-30 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-29 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-28 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 50 |
| 2020-04-27 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-24 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-23 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-22 | $11.06 | $11.06 | $11.06 | $11.06 | $8.25 | 0 |
| 2020-04-21 | $10.79 | $11.06 | $10.79 | $11.06 | $8.25 | 1,051 |
| 2020-04-20 | $11.22 | $11.22 | $11.22 | $11.22 | $8.37 | 0 |
| 2020-04-17 | $11.22 | $11.22 | $11.22 | $11.22 | $8.37 | 10 |
| 2020-04-16 | $11.22 | $11.22 | $11.22 | $11.22 | $8.37 | 452 |
| 2020-04-15 | $11.11 | $11.19 | $11.11 | $11.19 | $8.35 | 6,960 |
| 2020-04-14 | $11.29 | $11.29 | $11.29 | $11.29 | $8.43 | 5,332 |
| 2020-04-13 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2020-04-09 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2020-04-08 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2020-04-07 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 50 |
| 2020-04-06 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2020-04-03 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2020-04-02 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 372 |
| 2020-04-01 | $11.38 | $11.38 | $10.89 | $10.94 | $8.16 | 8,619 |
| 2020-03-31 | $11.45 | $11.45 | $11.45 | $11.45 | $8.54 | 28 |
| 2020-03-30 | $11.90 | $11.90 | $11.45 | $11.45 | $8.54 | 2,286 |
| 2020-03-27 | $10.84 | $11.81 | $10.84 | $11.81 | $8.81 | 2,666 |
| 2020-03-26 | $11.40 | $11.40 | $11.40 | $11.40 | $8.51 | 155 |
| 2020-03-25 | $9.95 | $9.95 | $9.95 | $9.95 | $7.43 | 56 |
| 2020-03-24 | $9.23 | $9.95 | $9.23 | $9.95 | $7.43 | 6,692 |
| 2020-03-23 | $9.75 | $9.75 | $9.24 | $9.24 | $6.90 | 9,398 |
| 2020-03-20 | $10.14 | $10.14 | $10.14 | $10.14 | $7.57 | 366 |
| 2020-03-19 | $10.16 | $10.16 | $10.06 | $10.06 | $7.51 | 1,723 |
| 2020-03-18 | $11.51 | $11.51 | $11.51 | $11.51 | $8.59 | 10 |
| 2020-03-17 | $11.05 | $11.51 | $11.05 | $11.51 | $8.59 | 4,516 |
| 2020-03-16 | $10.69 | $10.69 | $10.69 | $10.69 | $7.98 | 0 |
| 2020-03-13 | $11.00 | $11.00 | $10.69 | $10.69 | $7.98 | 5,690 |
| 2020-03-12 | $11.43 | $11.43 | $10.59 | $10.59 | $7.90 | 1,230 |
| 2020-03-11 | $12.14 | $12.14 | $12.14 | $12.14 | $9.06 | 1,600 |
| 2020-03-10 | $12.79 | $12.79 | $12.05 | $12.14 | $9.06 | 1,419 |
| 2020-03-09 | $12.48 | $12.48 | $12.48 | $12.48 | $9.31 | 190 |
| 2020-03-06 | $13.38 | $13.38 | $13.38 | $13.38 | $9.98 | 0 |
| 2020-03-05 | $13.33 | $13.71 | $13.33 | $13.38 | $9.98 | 4,100 |
| 2020-03-04 | $13.55 | $13.55 | $13.41 | $13.41 | $10.01 | 1,141 |
| 2020-03-03 | $12.49 | $12.49 | $12.49 | $12.49 | $9.32 | 0 |
| 2020-03-02 | $12.49 | $12.49 | $12.49 | $12.49 | $9.32 | 0 |
| 2020-02-28 | $12.62 | $12.62 | $12.49 | $12.49 | $9.32 | 587 |
| 2020-02-27 | $13.47 | $13.47 | $13.47 | $13.47 | $10.05 | 1,305 |
| 2020-02-26 | $13.60 | $13.60 | $13.60 | $13.60 | $10.15 | 1 |
| 2020-02-25 | $13.60 | $13.60 | $13.60 | $13.60 | $10.15 | 0 |
| 2020-02-24 | $13.38 | $13.60 | $13.38 | $13.60 | $10.15 | 1,172 |
| 2020-02-21 | $13.67 | $13.67 | $13.67 | $13.67 | $10.20 | 436 |
| 2020-02-20 | $13.57 | $13.57 | $13.57 | $13.57 | $10.13 | 0 |
| 2020-02-19 | $13.57 | $13.57 | $13.57 | $13.57 | $10.13 | 0 |
| 2020-02-18 | $13.57 | $13.57 | $13.57 | $13.57 | $10.13 | 206 |
| 2020-02-14 | $13.26 | $13.26 | $13.26 | $13.26 | $9.90 | 26 |
| 2020-02-13 | $13.26 | $13.26 | $13.26 | $13.26 | $9.90 | 0 |
| 2020-02-12 | $13.38 | $13.38 | $13.26 | $13.26 | $9.90 | 3,226 |
| 2020-02-11 | $13.42 | $13.42 | $13.42 | $13.42 | $10.01 | 2,854 |
| 2020-02-10 | $13.17 | $13.17 | $13.17 | $13.17 | $9.83 | 0 |
| 2020-02-07 | $13.19 | $13.19 | $13.17 | $13.17 | $9.83 | 333 |
| 2020-02-06 | $13.08 | $13.08 | $13.08 | $13.08 | $9.76 | 0 |
| 2020-02-04 | $13.03 | $13.08 | $13.03 | $13.08 | $9.76 | 1,194 |
| 2020-02-03 | $13.07 | $13.07 | $13.07 | $13.07 | $9.75 | 0 |
| 2020-01-31 | $13.35 | $13.35 | $13.07 | $13.07 | $9.75 | 1,445 |
| 2020-01-30 | $13.22 | $13.22 | $13.22 | $13.22 | $9.87 | 200 |
| 2020-01-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.75 | 0 |
| 2020-01-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.75 | 203 |
| 2020-01-27 | $12.91 | $12.91 | $12.91 | $12.91 | $9.63 | 0 |
| 2020-01-24 | $12.91 | $12.91 | $12.91 | $12.91 | $9.63 | 0 |
| 2020-01-23 | $12.91 | $12.91 | $12.91 | $12.91 | $9.63 | 1,404 |
| 2020-01-22 | $12.78 | $12.78 | $12.78 | $12.78 | $9.54 | 0 |
| 2020-01-21 | $12.78 | $12.78 | $12.78 | $12.78 | $9.54 | 2,003 |
| 2020-01-17 | $12.60 | $12.60 | $12.60 | $12.60 | $9.40 | 118 |
| 2020-01-16 | $12.61 | $12.61 | $12.44 | $12.44 | $9.28 | 838 |
| 2020-01-15 | $12.17 | $12.17 | $12.17 | $12.17 | $9.08 | 0 |
| 2020-01-14 | $12.21 | $12.29 | $12.13 | $12.17 | $9.08 | 4,874 |
| 2020-01-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.18 | 820 |
| 2020-01-10 | $12.15 | $12.15 | $12.15 | $12.15 | $9.07 | 205 |
| 2020-01-09 | $12.20 | $12.31 | $12.20 | $12.31 | $9.19 | 20,621 |
| 2020-01-08 | $12.19 | $12.19 | $12.19 | $12.19 | $9.10 | 3,091 |
| 2020-01-07 | $12.47 | $12.47 | $12.47 | $12.47 | $9.31 | 695 |
| 2020-01-06 | $12.37 | $12.37 | $12.37 | $12.37 | $9.23 | 175 |
| 2020-01-03 | $12.24 | $12.25 | $12.24 | $12.25 | $9.14 | 1,161 |
| 2020-01-02 | $12.50 | $12.50 | $12.50 | $12.50 | $9.33 | 0 |
| 2019-12-31 | $12.50 | $12.50 | $12.50 | $12.50 | $9.33 | 234 |
| 2019-12-30 | $12.43 | $12.43 | $12.43 | $12.43 | $9.28 | 0 |
| 2019-12-27 | $12.43 | $12.43 | $12.43 | $12.43 | $9.28 | 182 |
| 2019-12-26 | $12.43 | $12.43 | $12.43 | $12.43 | $9.28 | 0 |
| 2019-12-24 | $12.43 | $12.43 | $12.43 | $12.43 | $9.28 | 27 |
| 2019-12-23 | $12.43 | $12.43 | $12.43 | $12.43 | $9.28 | 0 |
| 2019-12-20 | $12.36 | $12.62 | $12.36 | $12.43 | $9.28 | 1,279 |
| 2019-12-19 | $12.55 | $12.55 | $12.55 | $12.55 | $9.37 | 0 |
| 2019-12-18 | $12.49 | $12.55 | $12.49 | $12.55 | $9.37 | 4,835 |
| 2019-12-17 | $11.55 | $11.55 | $11.55 | $11.55 | $8.62 | 0 |
| 2019-12-16 | $11.55 | $11.55 | $11.55 | $11.55 | $8.62 | 0 |
| 2019-12-13 | $11.55 | $11.55 | $11.55 | $11.55 | $8.62 | 10,754 |
| 2019-12-12 | $11.43 | $11.55 | $11.43 | $11.55 | $8.62 | 610 |
| 2019-12-11 | $11.89 | $11.89 | $11.89 | $11.89 | $8.87 | 0 |
| 2019-12-10 | $11.74 | $11.89 | $11.74 | $11.89 | $8.87 | 1,210 |
| 2019-12-09 | $11.69 | $11.69 | $11.69 | $11.69 | $8.72 | 0 |
| 2019-12-06 | $11.55 | $11.69 | $11.55 | $11.69 | $8.72 | 1,400 |
| 2019-12-05 | $11.51 | $11.51 | $11.51 | $11.51 | $8.59 | 470 |
| 2019-12-04 | $11.57 | $11.57 | $11.57 | $11.57 | $8.63 | 0 |
| 2019-12-03 | $11.57 | $11.57 | $11.57 | $11.57 | $8.63 | 0 |
| 2019-12-02 | $11.57 | $11.57 | $11.57 | $11.57 | $8.63 | 0 |
| 2019-11-29 | $11.57 | $11.57 | $11.57 | $11.57 | $8.63 | 0 |
| 2019-11-27 | $11.57 | $11.57 | $11.57 | $11.57 | $8.48 | 0 |
| 2019-11-26 | $11.61 | $11.61 | $11.57 | $11.57 | $8.32 | 3,524 |
| 2019-11-25 | $11.54 | $11.54 | $11.54 | $11.54 | $8.30 | 0 |
| 2019-11-22 | $11.54 | $11.54 | $11.54 | $11.54 | $8.30 | 1 |
| 2019-11-21 | $11.57 | $11.57 | $11.54 | $11.54 | $8.30 | 895 |
| 2019-11-20 | $11.64 | $11.64 | $11.64 | $11.64 | $8.37 | 10 |
| 2019-11-19 | $11.64 | $11.64 | $11.64 | $11.64 | $8.37 | 164 |
| 2019-11-18 | $11.64 | $11.64 | $11.64 | $11.64 | $8.37 | 581 |
| 2019-11-15 | $11.43 | $11.43 | $11.43 | $11.43 | $8.22 | 0 |
| 2019-11-14 | $11.43 | $11.43 | $11.43 | $11.43 | $8.22 | 276 |
| 2019-11-13 | $11.58 | $11.58 | $11.55 | $11.55 | $8.31 | 862 |
| 2019-11-12 | $11.32 | $11.32 | $11.32 | $11.32 | $8.14 | 0 |
| 2019-11-11 | $11.32 | $11.32 | $11.32 | $11.32 | $8.14 | 1,475 |
| 2019-11-08 | $11.52 | $11.52 | $11.47 | $11.47 | $8.25 | 1,103 |
| 2019-11-07 | $11.44 | $11.44 | $11.44 | $11.44 | $8.23 | 0 |
| 2019-11-06 | $11.44 | $11.44 | $11.44 | $11.44 | $8.23 | 0 |
| 2019-11-05 | $11.44 | $11.44 | $11.44 | $11.44 | $8.23 | 0 |
| 2019-11-04 | $11.48 | $11.48 | $11.44 | $11.44 | $8.23 | 2,852 |
| 2019-11-01 | $11.56 | $11.56 | $11.56 | $11.56 | $8.32 | 0 |
| 2019-10-31 | $11.71 | $11.71 | $11.55 | $11.56 | $8.32 | 4,627 |
| 2019-10-30 | $11.61 | $11.61 | $11.61 | $11.61 | $8.35 | 0 |
| 2019-10-29 | $11.61 | $11.61 | $11.61 | $11.61 | $8.35 | 0 |
| 2019-10-28 | $11.61 | $11.61 | $11.61 | $11.61 | $8.35 | 100 |
| 2019-10-25 | $11.71 | $11.71 | $11.71 | $11.71 | $8.42 | 42,688 |
| 2019-10-24 | $11.92 | $11.92 | $11.92 | $11.92 | $8.58 | 0 |
| 2019-10-23 | $11.92 | $11.92 | $11.92 | $11.92 | $8.58 | 0 |
| 2019-10-22 | $11.92 | $11.92 | $11.92 | $11.92 | $8.58 | 210 |
| 2019-10-21 | $11.79 | $11.79 | $11.57 | $11.57 | $8.32 | 4,708 |
| 2019-10-18 | $11.40 | $11.40 | $11.40 | $11.40 | $8.20 | 0 |
| 2019-10-17 | $11.35 | $11.40 | $11.35 | $11.40 | $8.20 | 943 |
| 2019-10-16 | $11.30 | $11.30 | $11.30 | $11.30 | $8.13 | 28 |
| 2019-10-15 | $11.30 | $11.30 | $11.30 | $11.30 | $8.13 | 322 |
| 2019-10-14 | $11.12 | $11.12 | $11.02 | $11.02 | $7.93 | 1,452 |
| 2019-10-11 | $10.58 | $10.58 | $10.58 | $10.58 | $7.61 | 0 |
| 2019-10-10 | $10.58 | $10.58 | $10.58 | $10.58 | $7.61 | 315 |
| 2019-10-09 | $10.78 | $10.78 | $10.78 | $10.78 | $7.76 | 0 |
| 2019-10-08 | $10.78 | $10.78 | $10.78 | $10.78 | $7.76 | 0 |
| 2019-10-07 | $10.78 | $10.78 | $10.78 | $10.78 | $7.76 | 46 |
| 2019-10-04 | $10.78 | $10.78 | $10.78 | $10.78 | $7.76 | 6,102 |
| 2019-10-03 | $10.70 | $10.70 | $10.70 | $10.70 | $7.70 | 0 |
| 2019-10-02 | $10.70 | $10.70 | $10.70 | $10.70 | $7.70 | 750 |
| 2019-10-01 | $10.89 | $10.89 | $10.89 | $10.89 | $7.83 | 1,138 |
| 2019-09-30 | $10.86 | $10.86 | $10.86 | $10.86 | $7.81 | 703 |
| 2019-09-27 | $10.86 | $10.86 | $10.86 | $10.86 | $7.81 | 0 |
| 2019-09-26 | $10.86 | $10.86 | $10.86 | $10.86 | $7.81 | 771 |
| 2019-09-25 | $10.68 | $10.68 | $10.68 | $10.68 | $7.68 | 1 |
| 2019-09-24 | $10.68 | $10.68 | $10.68 | $10.68 | $7.68 | 64 |
| 2019-09-23 | $10.68 | $10.68 | $10.68 | $10.68 | $7.68 | 0 |
| 2019-09-20 | $10.68 | $10.68 | $10.68 | $10.68 | $7.68 | 132 |
| 2019-09-19 | $10.68 | $10.68 | $10.68 | $10.68 | $7.68 | 5,159 |
| 2019-09-18 | $10.22 | $10.22 | $10.22 | $10.22 | $7.35 | 0 |
| 2019-09-17 | $10.22 | $10.22 | $10.22 | $10.22 | $7.35 | 0 |
| 2019-09-16 | $10.22 | $10.22 | $10.22 | $10.22 | $7.35 | 0 |
| 2019-09-13 | $10.22 | $10.22 | $10.22 | $10.22 | $7.35 | 365 |
| 2019-09-12 | $10.20 | $10.20 | $10.20 | $10.20 | $7.34 | 0 |
| 2019-09-11 | $10.20 | $10.20 | $10.20 | $10.20 | $7.34 | 138 |
| 2019-09-10 | $10.29 | $10.29 | $10.29 | $10.29 | $7.40 | 41 |
| 2019-09-09 | $10.33 | $10.33 | $10.29 | $10.29 | $7.40 | 2,527 |
| 2019-09-06 | $10.35 | $10.35 | $10.35 | $10.35 | $7.45 | 0 |
| 2019-09-05 | $10.35 | $10.35 | $10.35 | $10.35 | $7.45 | 869 |
| 2019-09-04 | $10.39 | $10.39 | $10.39 | $10.39 | $7.48 | 0 |
| 2019-09-03 | $10.29 | $10.39 | $10.29 | $10.39 | $7.48 | 1,643 |
| 2019-08-30 | $10.39 | $10.39 | $10.39 | $10.39 | $7.48 | 0 |
| 2019-08-29 | $10.39 | $10.39 | $10.39 | $10.39 | $7.48 | 0 |
| 2019-08-28 | $10.39 | $10.39 | $10.39 | $10.39 | $7.48 | 0 |
| 2019-08-27 | $10.45 | $10.45 | $10.39 | $10.39 | $7.48 | 1,249 |
| 2019-08-26 | $10.24 | $10.24 | $10.24 | $10.24 | $7.37 | 0 |
| 2019-08-23 | $10.24 | $10.24 | $10.24 | $10.24 | $7.37 | 0 |
| 2019-08-22 | $10.24 | $10.24 | $10.24 | $10.24 | $7.37 | 84 |
| 2019-08-21 | $10.24 | $10.24 | $10.24 | $10.24 | $7.37 | 499 |
| 2019-08-20 | $9.98 | $9.98 | $9.98 | $9.98 | $7.18 | 0 |
| 2019-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $7.18 | 0 |
| 2019-08-16 | $9.98 | $9.98 | $9.98 | $9.98 | $7.18 | 427 |
| 2019-08-15 | $9.98 | $9.98 | $9.98 | $9.98 | $7.18 | 21 |
| 2019-08-14 | $9.98 | $9.98 | $9.98 | $9.98 | $7.18 | 200 |
| 2019-08-13 | $10.14 | $10.14 | $10.11 | $10.11 | $7.27 | 3,700 |
| 2019-08-12 | $10.14 | $10.14 | $10.11 | $10.11 | $7.27 | 3,688 |
| 2019-08-09 | $10.10 | $10.10 | $10.10 | $10.10 | $7.27 | 1,359 |
| 2019-08-08 | $10.27 | $10.27 | $10.27 | $10.27 | $7.39 | 0 |
| 2019-08-07 | $10.27 | $10.27 | $10.27 | $10.27 | $7.39 | 100 |
| 2019-08-06 | $10.27 | $10.27 | $10.27 | $10.27 | $7.39 | 100 |
| 2019-08-05 | $10.27 | $10.27 | $10.27 | $10.27 | $7.39 | 100 |
| 2019-08-02 | $10.27 | $10.27 | $10.27 | $10.27 | $7.39 | 100 |
| 2019-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 200 |
| 2019-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 68 |
| 2019-07-30 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 200 |
| 2019-07-29 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 200 |
| 2019-07-26 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 0 |
| 2019-07-25 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 0 |
| 2019-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 0 |
| 2019-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $7.55 | 230 |
| 2019-07-22 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 63 |
| 2019-07-19 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 22 |
| 2019-07-18 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 0 |
| 2019-07-17 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 0 |
| 2019-07-16 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 31 |
| 2019-07-15 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 10 |
| 2019-07-12 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 0 |
| 2019-07-11 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 29 |
| 2019-07-10 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 0 |
| 2019-07-09 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 0 |
| 2019-07-08 | $10.61 | $10.61 | $10.61 | $10.61 | $7.63 | 1,065 |
| 2019-07-05 | $10.76 | $10.76 | $10.76 | $10.76 | $7.74 | 0 |
| 2019-07-03 | $10.76 | $10.76 | $10.76 | $10.76 | $7.74 | 0 |
| 2019-07-02 | $10.79 | $10.79 | $10.76 | $10.76 | $7.74 | 2,735 |
| 2019-07-01 | $10.49 | $10.49 | $10.49 | $10.49 | $7.55 | 91 |
| 2019-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $7.55 | 0 |
| 2019-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $7.55 | 0 |
| 2019-06-26 | $10.49 | $10.49 | $10.49 | $10.49 | $7.55 | 1,000 |
| 2019-06-25 | $10.64 | $10.64 | $10.64 | $10.64 | $7.66 | 0 |
| 2019-06-24 | $10.64 | $10.64 | $10.64 | $10.64 | $7.66 | 0 |
| 2019-06-21 | $10.64 | $10.64 | $10.64 | $10.64 | $7.66 | 733 |
| 2019-06-18 | $10.46 | $10.46 | $10.46 | $10.46 | $7.53 | 357 |
| 2019-06-17 | $10.40 | $10.40 | $10.40 | $10.40 | $7.48 | 1 |
| 2019-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $7.48 | 0 |
| 2019-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $7.48 | 0 |
| 2019-06-12 | $10.40 | $10.40 | $10.40 | $10.40 | $7.48 | 1,023 |
| 2019-06-11 | $10.07 | $10.07 | $10.07 | $10.07 | $7.24 | 0 |
| 2019-06-06 | $10.07 | $10.07 | $10.07 | $10.07 | $7.24 | 0 |
| 2019-06-05 | $10.07 | $10.07 | $10.07 | $10.07 | $7.24 | 122 |
| 2019-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $7.19 | 213 |
| 2019-05-31 | $9.84 | $9.84 | $9.84 | $9.84 | $7.08 | 146 |
| 2019-05-30 | $9.84 | $9.84 | $9.84 | $9.84 | $7.08 | 779 |
| 2019-05-29 | $10.16 | $10.16 | $10.16 | $10.16 | $7.03 | 1,804 |
| 2019-05-28 | $10.42 | $10.42 | $10.42 | $10.42 | $6.94 | 300 |
| 2019-05-24 | $10.30 | $10.30 | $10.30 | $10.30 | $6.86 | 0 |
| 2019-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $6.86 | 1,000 |
| 2019-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-05-17 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-05-16 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 400 |
| 2019-05-15 | $11.06 | $11.06 | $11.06 | $11.06 | $7.36 | 0 |
| 2019-05-14 | $11.06 | $11.06 | $11.06 | $11.06 | $7.36 | 307 |
| 2019-05-13 | $11.15 | $11.15 | $11.14 | $11.14 | $7.42 | 290 |
| 2019-05-10 | $10.79 | $10.79 | $10.79 | $10.79 | $7.18 | 352 |
| 2019-05-09 | $10.68 | $10.68 | $10.68 | $10.68 | $7.11 | 129 |
| 2019-05-08 | $10.79 | $10.79 | $10.79 | $10.79 | $7.18 | 0 |
| 2019-05-07 | $10.79 | $10.79 | $10.79 | $10.79 | $7.18 | 0 |
| 2019-05-06 | $10.79 | $10.79 | $10.79 | $10.79 | $7.18 | 0 |
| 2019-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $7.18 | 431 |
| 2019-05-02 | $10.63 | $10.63 | $10.63 | $10.63 | $7.08 | 0 |
| 2019-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $7.08 | 0 |
| 2019-04-30 | $10.63 | $10.63 | $10.63 | $10.63 | $7.08 | 0 |
| 2019-04-29 | $10.63 | $10.63 | $10.63 | $10.63 | $7.08 | 2 |
| 2019-04-25 | $10.63 | $10.63 | $10.63 | $10.63 | $7.08 | 1,036 |
| 2019-04-24 | $10.53 | $10.53 | $10.53 | $10.53 | $7.01 | 0 |
| 2019-04-23 | $10.53 | $10.53 | $10.53 | $10.53 | $7.01 | 0 |
| 2019-04-22 | $10.53 | $10.53 | $10.53 | $10.53 | $7.01 | 0 |
| 2019-04-18 | $10.53 | $10.53 | $10.53 | $10.53 | $7.01 | 235 |
| 2019-04-17 | $10.65 | $10.65 | $10.65 | $10.65 | $7.09 | 0 |
| 2019-04-16 | $10.65 | $10.65 | $10.65 | $10.65 | $7.09 | 400 |
| 2019-04-15 | $10.82 | $10.82 | $10.82 | $10.82 | $7.20 | 10 |
| 2019-04-12 | $10.82 | $10.82 | $10.82 | $10.82 | $7.20 | 0 |
| 2019-04-11 | $10.82 | $10.82 | $10.82 | $10.82 | $7.20 | 0 |
| 2019-04-10 | $10.82 | $10.82 | $10.82 | $10.82 | $7.20 | 0 |
| 2019-04-09 | $10.82 | $10.82 | $10.82 | $10.82 | $7.20 | 123 |
| 2019-04-08 | $10.78 | $10.88 | $10.78 | $10.88 | $7.24 | 653 |
| 2019-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-04-04 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 940 |
| 2019-04-03 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 0 |
| 2019-04-02 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 91 |
| 2019-04-01 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 2 |
| 2019-03-29 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 0 |
| 2019-03-28 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 0 |
| 2019-03-27 | $11.73 | $11.73 | $11.73 | $11.73 | $7.81 | 0 |
| 2019-03-26 | $11.64 | $11.73 | $11.64 | $11.73 | $7.81 | 283 |
| 2019-03-25 | $11.57 | $11.57 | $11.50 | $11.50 | $7.66 | 3,166 |
| 2019-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-20 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-18 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-14 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-13 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 46 |
| 2019-03-12 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-11 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-08 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-07 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 0 |
| 2019-03-06 | $10.90 | $10.90 | $10.90 | $10.90 | $7.26 | 1,000 |
| 2019-03-05 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-03-04 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-03-01 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-02-28 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-02-27 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-02-26 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-02-22 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 50 |
| 2019-02-20 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2019-02-19 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 5,613 |
| 2019-02-15 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-14 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-13 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-12 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-11 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-08 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-07 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-06 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 0 |
| 2019-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.29 | 400 |
| 2019-02-04 | $11.04 | $11.04 | $11.04 | $11.04 | $7.35 | 0 |
| 2019-02-01 | $11.04 | $11.04 | $11.04 | $11.04 | $7.35 | 100 |
| 2019-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $6.99 | 9 |
| 2019-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $6.99 | 18 |
| 2019-01-29 | $10.54 | $10.61 | $10.50 | $10.50 | $6.99 | 1,088 |
| 2019-01-28 | $10.27 | $10.27 | $10.27 | $10.27 | $6.84 | 300 |
| 2019-01-25 | $10.38 | $10.38 | $10.38 | $10.38 | $6.91 | 20 |
| 2019-01-24 | $10.38 | $10.38 | $10.38 | $10.38 | $6.91 | 1,190 |
| 2019-01-23 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2019-01-17 | $10.22 | $10.25 | $10.22 | $10.25 | $6.82 | 935 |
| 2019-01-16 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 5 |
| 2019-01-15 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 0 |
| 2019-01-14 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 4 |
| 2019-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 2,386 |
| 2019-01-10 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 20 |
| 2019-01-09 | $10.10 | $10.10 | $10.10 | $10.10 | $6.72 | 1,010 |
| 2019-01-08 | $9.46 | $9.46 | $9.46 | $9.46 | $6.30 | 0 |
| 2019-01-07 | $9.46 | $9.46 | $9.46 | $9.46 | $6.30 | 0 |
| 2019-01-04 | $9.46 | $9.46 | $9.46 | $9.46 | $6.30 | 0 |
| 2019-01-03 | $9.46 | $9.46 | $9.46 | $9.46 | $6.30 | 0 |
| 2018-12-28 | $9.46 | $9.46 | $9.46 | $9.46 | $6.30 | 1 |
| 2018-12-27 | $9.63 | $9.63 | $9.46 | $9.46 | $6.30 | 1,480 |
| 2018-12-26 | $9.62 | $9.62 | $9.62 | $9.62 | $6.40 | 170 |
| 2018-12-24 | $9.99 | $9.99 | $9.99 | $9.99 | $6.65 | 0 |
| 2018-12-21 | $9.99 | $9.99 | $9.99 | $9.99 | $6.65 | 0 |
| 2018-12-20 | $9.99 | $9.99 | $9.99 | $9.99 | $6.65 | 608 |
| 2018-12-18 | $9.63 | $9.63 | $9.45 | $9.45 | $6.29 | 200 |
| 2018-12-14 | $10.58 | $10.58 | $10.53 | $10.53 | $7.01 | 1,351 |
| 2018-12-13 | $10.18 | $10.18 | $10.18 | $10.18 | $6.78 | 0 |
| 2018-12-12 | $10.18 | $10.18 | $10.18 | $10.18 | $6.78 | 58 |
| 2018-12-11 | $10.18 | $10.18 | $10.18 | $10.18 | $6.78 | 200 |
| 2018-12-10 | $10.02 | $10.02 | $10.02 | $10.02 | $6.67 | 796 |
| 2018-12-07 | $10.61 | $10.61 | $10.61 | $10.61 | $7.06 | 0 |
| 2018-12-04 | $10.61 | $10.61 | $10.61 | $10.61 | $7.06 | 0 |
| 2018-12-03 | $10.61 | $10.61 | $10.61 | $10.61 | $7.06 | 0 |
| 2018-11-30 | $10.61 | $10.61 | $10.61 | $10.61 | $7.06 | 0 |
| 2018-11-29 | $10.61 | $10.61 | $10.61 | $10.61 | $7.06 | 0 |
| 2018-11-28 | $10.67 | $10.67 | $10.61 | $10.61 | $7.06 | 742 |
| 2018-11-27 | $10.38 | $10.38 | $10.38 | $10.38 | $6.91 | 0 |
| 2018-11-26 | $10.60 | $10.60 | $10.60 | $10.60 | $7.06 | 40 |
| 2018-11-21 | $10.60 | $10.60 | $10.60 | $10.60 | $7.06 | 0 |
| 2018-11-20 | $10.60 | $10.60 | $10.60 | $10.60 | $6.92 | 0 |
| 2018-11-19 | $10.60 | $10.60 | $10.60 | $10.60 | $6.92 | 0 |
| 2018-11-16 | $10.60 | $10.60 | $10.60 | $10.60 | $6.92 | 275 |
| 2018-11-15 | $10.80 | $10.80 | $10.80 | $10.80 | $7.05 | 958 |
| 2018-11-14 | $11.04 | $11.04 | $11.04 | $11.04 | $7.21 | 0 |
| 2018-11-13 | $11.04 | $11.04 | $11.04 | $11.04 | $7.21 | 62 |
| 2018-11-12 | $11.04 | $11.04 | $11.04 | $11.04 | $7.21 | 4,150 |
| 2018-11-09 | $10.52 | $10.52 | $10.52 | $10.52 | $6.87 | 0 |
| 2018-11-08 | $10.52 | $10.52 | $10.52 | $10.52 | $6.87 | 0 |
| 2018-11-07 | $10.52 | $10.52 | $10.52 | $10.52 | $6.87 | 0 |
| 2018-11-06 | $10.52 | $10.52 | $10.52 | $10.52 | $6.87 | 0 |
| 2018-11-05 | $10.52 | $10.52 | $10.52 | $10.52 | $6.87 | 0 |
| 2018-11-02 | $10.59 | $10.66 | $10.52 | $10.52 | $6.87 | 3,660 |
| 2018-11-01 | $10.63 | $10.63 | $10.63 | $10.63 | $6.94 | 83 |
| 2018-10-31 | $10.50 | $10.63 | $10.50 | $10.63 | $6.94 | 1,588 |
| 2018-10-30 | $10.72 | $10.72 | $10.72 | $10.72 | $7.00 | 477 |
| 2018-10-29 | $10.63 | $10.63 | $10.63 | $10.63 | $6.94 | 0 |
| 2018-10-26 | $10.63 | $10.63 | $10.63 | $10.63 | $6.94 | 234 |
| 2018-10-25 | $10.71 | $10.77 | $10.65 | $10.77 | $7.03 | 1,111 |
| 2018-10-24 | $10.80 | $10.80 | $10.80 | $10.80 | $7.05 | 3,666 |
| 2018-10-23 | $10.70 | $10.70 | $10.70 | $10.70 | $6.99 | 0 |
| 2018-10-22 | $10.70 | $10.70 | $10.70 | $10.70 | $6.99 | 0 |
| 2018-10-19 | $10.75 | $10.75 | $10.70 | $10.70 | $6.99 | 300 |
| 2018-10-18 | $10.57 | $10.57 | $10.57 | $10.57 | $6.90 | 0 |
| 2018-10-17 | $10.59 | $10.59 | $10.57 | $10.57 | $6.90 | 788 |
| 2018-10-16 | $10.37 | $10.37 | $10.37 | $10.37 | $6.77 | 0 |
| 2018-10-15 | $10.37 | $10.37 | $10.37 | $10.37 | $6.77 | 200 |
| 2018-10-12 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 4,667 |
| 2018-10-10 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-09 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-04 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-03 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 1 |
| 2018-10-02 | $10.13 | $10.13 | $10.13 | $10.13 | $6.62 | 0 |
| 2018-10-01 | $10.16 | $10.19 | $10.13 | $10.13 | $6.62 | 2,500 |
| 2018-09-28 | $10.11 | $10.11 | $10.11 | $10.11 | $6.60 | 0 |
| 2018-09-27 | $10.11 | $10.11 | $10.11 | $10.11 | $6.60 | 0 |
| 2018-09-26 | $10.11 | $10.11 | $10.11 | $10.11 | $6.60 | 12 |
| 2018-09-25 | $10.11 | $10.11 | $10.11 | $10.11 | $6.60 | 0 |
| 2018-09-24 | $10.11 | $10.11 | $10.11 | $10.11 | $6.60 | 500 |
| 2018-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $6.76 | 585 |
| 2018-09-20 | $10.37 | $10.37 | $10.37 | $10.37 | $6.77 | 470 |
| 2018-09-19 | $10.42 | $10.42 | $10.42 | $10.42 | $6.80 | 100 |
| 2018-09-18 | $10.49 | $10.49 | $10.49 | $10.49 | $6.85 | 200 |
| 2018-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 0 |
| 2018-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 1,000 |
| 2018-09-13 | $10.42 | $10.42 | $10.42 | $10.42 | $6.80 | 0 |
| 2018-09-12 | $10.42 | $10.42 | $10.42 | $10.42 | $6.80 | 140 |
| 2018-09-11 | $10.42 | $10.42 | $10.42 | $10.42 | $6.81 | 0 |
| 2018-09-10 | $10.42 | $10.42 | $10.42 | $10.42 | $6.80 | 0 |
| 2018-09-07 | $10.42 | $10.42 | $10.42 | $10.42 | $6.80 | 368 |
| 2018-09-06 | $10.38 | $10.42 | $10.38 | $10.42 | $6.80 | 394 |
| 2018-09-05 | $10.43 | $10.43 | $10.43 | $10.43 | $6.81 | 200 |
| 2018-09-04 | $10.25 | $10.25 | $10.25 | $10.25 | $6.69 | 425 |
| 2018-08-31 | $10.50 | $10.55 | $10.50 | $10.55 | $6.89 | 6,854 |
| 2018-08-30 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 0 |
| 2018-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 7,170 |
| 2018-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 0 |
| 2018-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 7 |
| 2018-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 0 |
| 2018-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $6.86 | 400 |
| 2018-08-22 | $10.53 | $10.53 | $10.53 | $10.53 | $6.88 | 0 |
| 2018-08-21 | $10.53 | $10.53 | $10.53 | $10.53 | $6.88 | 1,300 |
| 2018-08-20 | $10.60 | $10.60 | $10.60 | $10.60 | $6.92 | 398,826 |
| 2018-08-17 | $10.40 | $10.40 | $10.40 | $10.40 | $6.79 | 9 |
| 2018-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $6.79 | 173 |
| 2018-08-15 | $10.40 | $10.40 | $10.40 | $10.40 | $6.79 | 200 |
| 2018-08-14 | $10.44 | $10.44 | $10.44 | $10.44 | $6.82 | 0 |
| 2018-08-13 | $10.44 | $10.44 | $10.44 | $10.44 | $6.82 | 0 |
| 2018-08-10 | $10.44 | $10.44 | $10.44 | $10.44 | $6.82 | 413 |
| 2018-08-09 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-08-08 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-08-07 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-08-06 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 33 |
| 2018-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 50 |
| 2018-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 50 |
| 2018-07-31 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-07-30 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 26 |
| 2018-07-27 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 0 |
| 2018-07-26 | $10.75 | $10.75 | $10.75 | $10.75 | $7.02 | 200 |
| 2018-07-25 | $10.79 | $10.79 | $10.79 | $10.79 | $7.05 | 32 |
| 2018-07-24 | $10.93 | $10.93 | $10.79 | $10.79 | $7.05 | 1,333 |
| 2018-07-23 | $11.06 | $11.06 | $11.06 | $11.06 | $7.22 | 119 |
| 2018-07-20 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 0 |
| 2018-07-19 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 0 |
| 2018-07-18 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 0 |
| 2018-07-17 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 0 |
| 2018-07-16 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 2 |
| 2018-07-13 | $11.23 | $11.23 | $11.23 | $11.23 | $7.33 | 1,314 |
| 2018-07-12 | $11.35 | $11.35 | $11.35 | $11.35 | $7.41 | 2,000 |
| 2018-07-11 | $11.36 | $11.36 | $11.36 | $11.36 | $7.42 | 0 |
| 2018-07-10 | $11.36 | $11.36 | $11.36 | $11.36 | $7.42 | 0 |
| 2018-07-09 | $11.36 | $11.36 | $11.36 | $11.36 | $7.42 | 0 |
| 2018-07-06 | $11.36 | $11.36 | $11.36 | $11.36 | $7.42 | 0 |
| 2018-07-05 | $11.37 | $11.37 | $11.36 | $11.36 | $7.42 | 522 |
| 2018-07-03 | $11.16 | $11.16 | $11.16 | $11.16 | $7.29 | 413 |
| 2018-07-02 | $10.95 | $10.95 | $10.95 | $10.95 | $7.15 | 1,925 |
| 2018-06-29 | $11.14 | $11.14 | $11.04 | $11.14 | $7.27 | 7,200 |
| 2018-06-28 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-27 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-26 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 40 |
| 2018-06-25 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 10 |
| 2018-06-22 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-21 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 10 |
| 2018-06-20 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-19 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-18 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-15 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 84 |
| 2018-06-14 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-13 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-12 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-11 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-08 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 48 |
| 2018-06-07 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 0 |
| 2018-06-06 | $10.98 | $10.98 | $10.98 | $10.98 | $7.17 | 400 |
| 2018-06-05 | $11.08 | $11.08 | $11.08 | $11.08 | $7.24 | 0 |
| 2018-06-04 | $11.19 | $11.19 | $11.08 | $11.08 | $7.24 | 1,100 |
| 2018-06-01 | $10.96 | $10.96 | $10.96 | $10.96 | $7.16 | 0 |
| 2018-05-31 | $11.19 | $11.29 | $10.96 | $10.96 | $7.16 | 3,520 |
| 2018-05-30 | $11.54 | $11.54 | $11.54 | $11.54 | $7.27 | 1,201 |
| 2018-05-29 | $11.82 | $11.82 | $11.82 | $11.82 | $7.30 | 50 |
| 2018-05-25 | $11.82 | $11.82 | $11.82 | $11.82 | $7.30 | 0 |
| 2018-05-24 | $11.82 | $11.82 | $11.82 | $11.82 | $7.30 | 500 |
| 2018-05-23 | $11.81 | $11.81 | $11.81 | $11.81 | $7.29 | 16 |
| 2018-05-22 | $11.81 | $11.81 | $11.81 | $11.81 | $7.29 | 300 |
| 2018-05-21 | $11.55 | $11.55 | $11.55 | $11.55 | $7.13 | 0 |
| 2018-05-18 | $11.55 | $11.55 | $11.55 | $11.55 | $7.13 | 0 |
| 2018-05-17 | $11.55 | $11.55 | $11.55 | $11.55 | $7.13 | 100 |
| 2018-05-16 | $11.29 | $11.29 | $11.29 | $11.29 | $6.97 | 0 |
| 2018-05-15 | $11.29 | $11.29 | $11.29 | $11.29 | $6.97 | 0 |
| 2018-05-14 | $11.29 | $11.29 | $11.29 | $11.29 | $6.97 | 0 |
| 2018-05-11 | $11.29 | $11.29 | $11.29 | $11.29 | $6.97 | 0 |
| 2018-05-10 | $11.29 | $11.29 | $11.29 | $11.29 | $6.97 | 400 |
| 2018-05-09 | $11.28 | $11.28 | $11.28 | $11.28 | $6.97 | 0 |
| 2018-05-08 | $11.49 | $11.49 | $11.28 | $11.28 | $6.97 | 700 |
| 2018-05-07 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 0 |
| 2018-05-04 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 0 |
| 2018-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 7,170 |
| 2018-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 0 |
| 2018-05-01 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 0 |
| 2018-04-30 | $11.47 | $11.47 | $11.47 | $11.47 | $7.08 | 200 |
| 2018-04-27 | $11.17 | $11.17 | $11.17 | $11.17 | $6.90 | 15 |
| 2018-04-26 | $11.17 | $11.17 | $11.17 | $11.17 | $6.90 | 0 |
| 2018-04-25 | $11.17 | $11.17 | $11.17 | $11.17 | $6.90 | 1,000 |
| 2018-04-24 | $10.96 | $10.96 | $10.96 | $10.96 | $6.77 | 0 |
| 2018-04-23 | $11.00 | $11.00 | $10.96 | $10.96 | $6.77 | 574 |
| 2018-04-20 | $11.60 | $11.60 | $11.60 | $11.60 | $7.16 | 0 |
| 2018-04-19 | $11.60 | $11.60 | $11.60 | $11.60 | $7.16 | 0 |
| 2018-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $7.16 | 0 |
| 2018-04-17 | $11.60 | $11.60 | $11.60 | $11.60 | $7.16 | 1,200 |
| 2018-04-16 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 0 |
| 2018-04-13 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 40,000 |
| 2018-04-12 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 0 |
| 2018-04-11 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 0 |
| 2018-04-10 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 0 |
| 2018-04-09 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 20 |
| 2018-04-06 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 26 |
| 2018-04-05 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 1,400 |
| 2018-04-04 | $11.18 | $11.18 | $11.18 | $11.18 | $6.90 | 0 |
| 2018-04-03 | $11.14 | $11.18 | $11.14 | $11.18 | $6.90 | 351 |
| 2018-04-02 | $11.20 | $11.20 | $11.20 | $11.20 | $6.92 | 0 |
| 2018-03-29 | $11.23 | $11.23 | $11.20 | $11.20 | $6.92 | 2,108 |
| 2018-03-28 | $10.55 | $10.55 | $10.55 | $10.55 | $6.52 | 0 |
| 2018-03-27 | $10.55 | $10.55 | $10.55 | $10.55 | $6.52 | 45 |
| 2018-03-26 | $10.55 | $10.55 | $10.55 | $10.55 | $6.52 | 0 |
| 2018-03-23 | $10.55 | $10.55 | $10.55 | $10.55 | $6.52 | 0 |
| 2018-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $6.52 | 1,000 |
| 2018-03-21 | $10.61 | $10.65 | $10.51 | $10.51 | $6.49 | 1,917 |
| 2018-03-20 | $10.69 | $10.69 | $10.69 | $10.69 | $6.60 | 550 |
| 2018-03-19 | $10.67 | $10.67 | $10.67 | $10.67 | $6.59 | 500 |
| 2018-03-16 | $10.81 | $10.81 | $10.81 | $10.81 | $6.68 | 0 |
| 2018-03-15 | $10.81 | $10.81 | $10.81 | $10.81 | $6.68 | 1,500 |
| 2018-03-14 | $10.81 | $10.81 | $10.81 | $10.81 | $6.68 | 93 |
| 2018-03-13 | $10.81 | $10.81 | $10.81 | $10.81 | $6.68 | 0 |
| 2018-03-12 | $10.81 | $10.81 | $10.81 | $10.81 | $6.68 | 500 |
| 2018-03-09 | $10.77 | $10.83 | $10.77 | $10.77 | $6.65 | 2,975 |
| 2018-03-08 | $10.39 | $10.39 | $10.39 | $10.39 | $6.42 | 91 |
| 2018-03-07 | $10.39 | $10.39 | $10.39 | $10.39 | $6.42 | 0 |
| 2018-03-06 | $10.39 | $10.39 | $10.39 | $10.39 | $6.42 | 800 |
| 2018-03-05 | $10.09 | $10.09 | $10.09 | $10.09 | $6.23 | 55 |
| 2018-03-02 | $10.09 | $10.09 | $10.09 | $10.09 | $6.23 | 25 |
| 2018-03-01 | $10.09 | $10.09 | $10.09 | $10.09 | $6.23 | 200 |
| 2018-02-28 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 0 |
| 2018-02-27 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 0 |
| 2018-02-26 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 0 |
| 2018-02-23 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 0 |
| 2018-02-22 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 0 |
| 2018-02-21 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 40 |
| 2018-02-20 | $10.40 | $10.40 | $10.40 | $10.40 | $6.42 | 6,300 |
| 2018-02-16 | $10.46 | $10.46 | $10.46 | $10.46 | $6.46 | 378 |
| 2018-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $6.33 | 1,618 |
| 2018-02-14 | $10.25 | $10.25 | $10.25 | $10.25 | $6.33 | 0 |
| 2018-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $6.33 | 600 |
| 2018-02-12 | $10.28 | $10.36 | $10.25 | $10.25 | $6.33 | 6,918 |
| 2018-02-09 | $10.44 | $10.44 | $10.44 | $10.44 | $6.45 | 68 |
| 2018-02-08 | $10.44 | $10.44 | $10.44 | $10.44 | $6.45 | 100 |
| 2018-02-07 | $10.59 | $10.59 | $10.59 | $10.59 | $6.54 | 300 |
| 2018-02-06 | $10.55 | $10.59 | $10.54 | $10.59 | $6.54 | 600 |
| 2018-02-05 | $11.06 | $11.06 | $11.06 | $11.06 | $6.83 | 0 |
| 2018-02-02 | $11.06 | $11.06 | $11.06 | $11.06 | $6.83 | 1,000 |
| 2018-02-01 | $11.34 | $11.34 | $11.34 | $11.34 | $7.00 | 68 |
| 2018-01-31 | $11.34 | $11.34 | $11.34 | $11.34 | $7.00 | 200 |
| 2018-01-30 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 10 |
| 2018-01-29 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 315 |
| 2018-01-26 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 0 |
| 2018-01-25 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 49 |
| 2018-01-24 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 700 |
| 2018-01-23 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 3 |
| 2018-01-22 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 14 |
| 2018-01-19 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 6,635 |
| 2018-01-18 | $11.57 | $11.57 | $11.57 | $11.57 | $7.14 | 8 |
| 2018-01-17 | $11.56 | $11.57 | $11.56 | $11.57 | $7.14 | 488 |
| 2018-01-16 | $11.49 | $11.49 | $11.49 | $11.49 | $7.10 | 269 |
| 2018-01-12 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 0 |
| 2018-01-11 | $11.39 | $11.39 | $11.39 | $11.39 | $7.03 | 202 |
| 2018-01-10 | $11.41 | $11.41 | $11.41 | $11.41 | $7.05 | 424 |
| 2018-01-09 | $11.45 | $11.45 | $11.45 | $11.45 | $7.07 | 0 |
| 2018-01-08 | $11.45 | $11.45 | $11.45 | $11.45 | $7.07 | 25 |
| 2018-01-05 | $11.45 | $11.45 | $11.45 | $11.45 | $7.07 | 0 |
| 2018-01-04 | $11.45 | $11.45 | $11.45 | $11.45 | $7.07 | 0 |
| 2018-01-03 | $11.45 | $11.45 | $11.44 | $11.45 | $7.07 | 2,000 |
| 2018-01-02 | $11.65 | $11.65 | $11.58 | $11.63 | $7.18 | 2,715 |
| 2017-12-29 | $11.73 | $11.73 | $11.73 | $11.73 | $7.24 | 2,363 |
| 2017-12-28 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 0 |
| 2017-12-27 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 75 |
| 2017-12-26 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 0 |
| 2017-12-22 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 0 |
| 2017-12-21 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 0 |
| 2017-12-20 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 0 |
| 2017-12-19 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 4,769 |
| 2017-12-18 | $11.58 | $11.58 | $11.58 | $11.58 | $7.15 | 833 |
| 2017-12-15 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 0 |
| 2017-12-14 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 0 |
| 2017-12-13 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 7,016 |
| 2017-12-12 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 20 |
| 2017-12-11 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 0 |
| 2017-12-08 | $12.10 | $12.10 | $12.10 | $12.10 | $7.47 | 400 |
| 2017-12-07 | $11.86 | $11.86 | $11.86 | $11.86 | $7.32 | 461 |
| 2017-12-06 | $11.86 | $11.86 | $11.86 | $11.86 | $7.32 | 0 |
| 2017-12-05 | $11.86 | $11.86 | $11.86 | $11.86 | $7.32 | 0 |
| 2017-12-04 | $11.86 | $11.86 | $11.86 | $11.86 | $7.32 | 118 |
| 2017-12-01 | $11.82 | $11.82 | $11.82 | $11.82 | $7.30 | 400 |
| 2017-11-30 | $11.77 | $11.77 | $11.77 | $11.77 | $7.27 | 46 |
| 2017-11-29 | $11.77 | $11.77 | $11.77 | $11.77 | $7.27 | 0 |
| 2017-11-28 | $11.77 | $11.77 | $11.77 | $11.77 | $7.27 | 1,500 |
| 2017-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $7.23 | 0 |
| 2017-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $7.23 | 10 |
| 2017-11-22 | $11.70 | $11.70 | $11.70 | $11.70 | $7.23 | 550 |
| 2017-11-21 | $11.75 | $11.75 | $11.75 | $11.75 | $7.16 | 0 |
| 2017-11-20 | $11.75 | $11.75 | $11.75 | $11.75 | $7.16 | 0 |
| 2017-11-17 | $11.74 | $11.75 | $11.60 | $11.75 | $7.16 | 681 |
| 2017-11-16 | $11.84 | $11.84 | $11.84 | $11.84 | $7.22 | 804 |
| 2017-11-15 | $11.84 | $11.84 | $11.84 | $11.84 | $7.22 | 200 |
| 2017-11-14 | $11.53 | $11.53 | $11.53 | $11.53 | $7.03 | 21,566 |
| 2017-11-13 | $11.88 | $11.88 | $11.88 | $11.88 | $7.24 | 1,000 |
| 2017-11-10 | $11.78 | $11.78 | $11.78 | $11.78 | $7.18 | 10 |
| 2017-11-09 | $11.78 | $11.78 | $11.78 | $11.78 | $7.18 | 100 |
| 2017-11-08 | $12.11 | $12.11 | $12.11 | $12.11 | $7.38 | 321 |
| 2017-11-07 | $12.11 | $12.11 | $12.11 | $12.11 | $7.38 | 963 |
| 2017-11-06 | $12.11 | $12.11 | $12.11 | $12.11 | $7.38 | 0 |
| 2017-11-03 | $12.11 | $12.11 | $12.11 | $12.11 | $7.38 | 500 |
| 2017-11-02 | $11.95 | $11.95 | $11.95 | $11.95 | $7.28 | 825 |
| 2017-11-01 | $11.92 | $11.92 | $11.92 | $11.92 | $7.26 | 0 |
| 2017-10-31 | $11.92 | $11.92 | $11.92 | $11.92 | $7.26 | 100 |
| 2017-10-30 | $11.86 | $11.86 | $11.86 | $11.86 | $7.23 | 520 |
| 2017-10-27 | $11.92 | $11.92 | $11.92 | $11.92 | $7.26 | 101 |
| 2017-10-26 | $12.36 | $12.36 | $12.36 | $12.36 | $7.53 | 5 |
| 2017-10-25 | $12.36 | $12.36 | $12.36 | $12.36 | $7.53 | 0 |
| 2017-10-24 | $12.36 | $12.36 | $12.36 | $12.36 | $7.53 | 0 |
| 2017-10-23 | $12.36 | $12.36 | $12.36 | $12.36 | $7.53 | 300 |
| 2017-10-20 | $12.31 | $12.31 | $12.31 | $12.31 | $7.50 | 0 |
| 2017-10-19 | $12.42 | $12.42 | $12.31 | $12.31 | $7.50 | 943 |
| 2017-10-18 | $12.22 | $12.22 | $12.22 | $12.22 | $7.45 | 700 |
| 2017-10-17 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 0 |
| 2017-10-16 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 33 |
| 2017-10-13 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 0 |
| 2017-10-12 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 0 |
| 2017-10-11 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 0 |
| 2017-10-10 | $12.29 | $12.29 | $12.29 | $12.29 | $7.49 | 200 |
| 2017-10-09 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 28 |
| 2017-10-06 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 76 |
| 2017-10-05 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 0 |
| 2017-10-04 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 0 |
| 2017-10-03 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 0 |
| 2017-10-02 | $12.28 | $12.28 | $12.28 | $12.28 | $7.48 | 300 |
| 2017-09-29 | $12.55 | $12.55 | $12.55 | $12.55 | $7.65 | 0 |
| 2017-09-28 | $12.55 | $12.55 | $12.55 | $12.55 | $7.65 | 0 |
| 2017-09-27 | $12.55 | $12.55 | $12.55 | $12.55 | $7.65 | 100 |
| 2017-09-26 | $12.89 | $12.89 | $12.89 | $12.89 | $7.86 | 29 |
| 2017-09-25 | $12.89 | $12.89 | $12.89 | $12.89 | $7.86 | 0 |
| 2017-09-22 | $12.89 | $12.89 | $12.89 | $12.89 | $7.86 | 300 |
| 2017-09-21 | $12.82 | $12.82 | $12.77 | $12.77 | $7.78 | 1,037 |
| 2017-09-20 | $12.80 | $12.80 | $12.80 | $12.80 | $7.80 | 2,214 |
| 2017-09-19 | $12.66 | $12.66 | $12.66 | $12.66 | $7.72 | 52 |
| 2017-09-18 | $12.66 | $12.66 | $12.66 | $12.66 | $7.72 | 3 |
| 2017-09-15 | $12.66 | $12.66 | $12.66 | $12.66 | $7.72 | 0 |
| 2017-09-14 | $12.66 | $12.66 | $12.66 | $12.66 | $7.72 | 600 |
| 2017-09-13 | $12.67 | $12.67 | $12.67 | $12.67 | $7.72 | 0 |
| 2017-09-12 | $12.67 | $12.67 | $12.67 | $12.67 | $7.72 | 100 |
| 2017-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $7.77 | 0 |
| 2017-09-08 | $12.75 | $12.75 | $12.75 | $12.75 | $7.77 | 500 |
| 2017-09-07 | $12.58 | $12.58 | $12.58 | $12.58 | $7.67 | 0 |
| 2017-09-06 | $12.59 | $12.59 | $12.58 | $12.58 | $7.67 | 471 |
| 2017-09-05 | $12.54 | $12.54 | $12.54 | $12.54 | $7.64 | 310 |
| 2017-09-01 | $12.44 | $12.44 | $12.44 | $12.44 | $7.58 | 0 |
| 2017-08-31 | $12.44 | $12.44 | $12.44 | $12.44 | $7.58 | 25,000 |
| 2017-08-30 | $12.52 | $12.52 | $12.52 | $12.52 | $7.63 | 0 |
| 2017-08-29 | $12.60 | $12.60 | $12.50 | $12.52 | $7.63 | 8,274 |
| 2017-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $7.68 | 0 |
| 2017-08-25 | $12.60 | $12.60 | $12.60 | $12.60 | $7.68 | 1 |
| 2017-08-24 | $12.60 | $12.60 | $12.60 | $12.60 | $7.68 | 300 |
| 2017-08-23 | $12.25 | $12.25 | $12.25 | $12.25 | $7.47 | 60 |
| 2017-08-22 | $12.25 | $12.25 | $12.25 | $12.25 | $7.47 | 0 |
| 2017-08-21 | $12.25 | $12.25 | $12.25 | $12.25 | $7.47 | 0 |
| 2017-08-18 | $12.25 | $12.25 | $12.25 | $12.25 | $7.47 | 600 |
| 2017-08-17 | $12.40 | $12.40 | $12.20 | $12.20 | $7.44 | 8,300 |
| 2017-08-16 | $12.52 | $12.52 | $12.52 | $12.52 | $7.63 | 0 |
| 2017-08-15 | $12.52 | $12.52 | $12.52 | $12.52 | $7.63 | 400 |
| 2017-08-14 | $12.40 | $12.40 | $12.40 | $12.40 | $7.56 | 195 |
| 2017-08-11 | $12.59 | $12.59 | $12.59 | $12.59 | $7.67 | 0 |
| 2017-08-10 | $12.59 | $12.59 | $12.59 | $12.59 | $7.67 | 29 |
| 2017-08-09 | $12.59 | $12.59 | $12.59 | $12.59 | $7.67 | 0 |
| 2017-08-08 | $12.59 | $12.59 | $12.59 | $12.59 | $7.67 | 400 |
| 2017-08-07 | $12.40 | $12.40 | $12.40 | $12.40 | $7.56 | 0 |
| 2017-08-04 | $12.40 | $12.40 | $12.40 | $12.40 | $7.56 | 1,600 |
| 2017-08-03 | $12.56 | $12.56 | $12.56 | $12.56 | $7.65 | 14,323 |
| 2017-08-02 | $12.41 | $12.41 | $12.41 | $12.41 | $7.56 | 318 |
| 2017-08-01 | $12.45 | $12.45 | $12.45 | $12.45 | $7.59 | 0 |
| 2017-07-31 | $12.45 | $12.45 | $12.45 | $12.45 | $7.59 | 45 |
| 2017-07-28 | $12.45 | $12.45 | $12.45 | $12.45 | $7.59 | 0 |
| 2017-07-27 | $12.45 | $12.45 | $12.45 | $12.45 | $7.59 | 0 |
| 2017-07-26 | $12.45 | $12.45 | $12.45 | $12.45 | $7.59 | 3,800 |
| 2017-07-25 | $12.18 | $12.18 | $12.18 | $12.18 | $7.42 | 127 |
| 2017-07-24 | $12.30 | $12.30 | $12.30 | $12.30 | $7.50 | 117 |
| 2017-07-21 | $12.27 | $12.27 | $12.27 | $12.27 | $7.48 | 1,579 |
| 2017-07-20 | $12.17 | $12.17 | $12.17 | $12.17 | $7.42 | 0 |
| 2017-07-19 | $12.17 | $12.17 | $12.17 | $12.17 | $7.42 | 0 |
| 2017-07-18 | $12.17 | $12.17 | $12.17 | $12.17 | $7.42 | 359 |
| 2017-07-17 | $12.11 | $12.11 | $12.11 | $12.11 | $7.38 | 755 |
| 2017-07-14 | $11.91 | $11.91 | $11.91 | $11.91 | $7.26 | 0 |
| 2017-07-13 | $11.91 | $11.91 | $11.91 | $11.91 | $7.26 | 135 |
| 2017-07-12 | $11.91 | $11.91 | $11.91 | $11.91 | $7.26 | 91 |
| 2017-07-11 | $11.91 | $11.91 | $11.91 | $11.91 | $7.26 | 80 |
| 2017-07-10 | $11.91 | $11.91 | $11.91 | $11.91 | $7.26 | 200 |
| 2017-07-07 | $12.03 | $12.03 | $12.03 | $12.03 | $7.33 | 0 |
| 2017-07-06 | $12.00 | $12.03 | $12.00 | $12.03 | $7.33 | 383 |
| 2017-07-05 | $12.31 | $12.31 | $12.31 | $12.31 | $7.50 | 293 |
| 2017-07-03 | $12.31 | $12.31 | $12.31 | $12.31 | $7.50 | 300 |
| 2017-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 0 |
| 2017-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 0 |
| 2017-06-28 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 4,968 |
| 2017-06-27 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 0 |
| 2017-06-26 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 296 |
| 2017-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 0 |
| 2017-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 90 |
| 2017-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $7.74 | 1,153 |
| 2017-06-20 | $12.77 | $12.88 | $12.77 | $12.77 | $7.78 | 13,123 |
| 2017-06-19 | $13.12 | $13.12 | $13.12 | $13.12 | $8.00 | 0 |
| 2017-06-16 | $13.12 | $13.12 | $13.12 | $13.12 | $8.00 | 1,157 |
| 2017-06-15 | $12.88 | $12.88 | $12.83 | $12.83 | $7.82 | 1,083 |
| 2017-06-14 | $12.71 | $12.71 | $12.71 | $12.71 | $7.75 | 0 |
| 2017-06-13 | $12.71 | $12.71 | $12.71 | $12.71 | $7.75 | 0 |
| 2017-06-12 | $12.79 | $12.79 | $12.71 | $12.71 | $7.75 | 10,405 |
| 2017-06-09 | $13.12 | $13.12 | $13.12 | $13.12 | $8.00 | 0 |
| 2017-06-08 | $13.05 | $13.12 | $13.05 | $13.12 | $8.00 | 22,471 |
| 2017-06-07 | $13.21 | $13.21 | $13.15 | $13.15 | $8.01 | 141,146 |
| 2017-06-06 | $13.12 | $13.12 | $13.12 | $13.12 | $8.00 | 140 |
| 2017-06-05 | $13.39 | $13.39 | $13.28 | $13.28 | $8.09 | 1,800 |
| 2017-06-02 | $13.74 | $13.74 | $13.74 | $13.74 | $8.37 | 0 |
| 2017-06-01 | $13.74 | $13.74 | $13.74 | $13.74 | $8.37 | 300 |
| 2017-05-31 | $13.98 | $13.98 | $13.98 | $13.98 | $8.29 | 801 |
| 2017-05-30 | $13.85 | $13.85 | $13.85 | $13.85 | $8.78 | 0 |
| 2017-05-26 | $13.85 | $13.85 | $13.85 | $13.85 | $8.78 | 366 |
| 2017-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $8.88 | 1,283 |
| 2017-05-24 | $13.69 | $13.69 | $13.69 | $13.69 | $8.68 | 88 |
| 2017-05-23 | $13.69 | $13.69 | $13.69 | $13.69 | $8.68 | 35 |
| 2017-05-22 | $13.69 | $13.69 | $13.69 | $13.69 | $8.68 | 91 |
| 2017-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $8.64 | 38 |
| 2017-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $8.64 | 1,512 |
| 2017-05-17 | $13.59 | $13.59 | $13.59 | $13.59 | $8.70 | 0 |
| 2017-05-16 | $13.59 | $13.59 | $13.59 | $13.59 | $8.19 | 1,848 |
| 2017-05-15 | $13.59 | $13.59 | $13.59 | $13.59 | $8.19 | 1,344 |
| 2017-05-12 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 0 |
| 2017-05-11 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 0 |
| 2017-05-10 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 78 |
| 2017-05-09 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 0 |
| 2017-05-08 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 924 |
| 2017-05-05 | $12.88 | $12.88 | $12.88 | $12.88 | $7.76 | 39 |
| 2017-05-04 | $12.88 | $12.88 | $12.88 | $12.88 | $7.76 | 504 |
| 2017-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $7.75 | 78 |
| 2017-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $7.75 | 0 |
| 2017-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $7.75 | 0 |
| 2017-04-28 | $12.86 | $12.86 | $12.85 | $12.85 | $7.75 | 682 |
| 2017-04-27 | $12.94 | $12.94 | $12.94 | $12.94 | $7.80 | 2,008 |
| 2017-04-26 | $12.98 | $13.02 | $12.75 | $13.02 | $7.85 | 648 |
| 2017-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $7.84 | 0 |
| 2017-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $7.84 | 420 |
| 2017-04-21 | $12.96 | $12.96 | $12.96 | $12.96 | $7.81 | 68 |
| 2017-04-20 | $12.96 | $12.96 | $12.96 | $12.96 | $7.81 | 0 |
| 2017-04-19 | $12.96 | $12.96 | $12.96 | $12.96 | $7.81 | 0 |
| 2017-04-18 | $12.96 | $12.96 | $12.96 | $12.96 | $7.81 | 4,285 |
| 2017-04-17 | $13.39 | $13.39 | $13.39 | $13.39 | $8.07 | 672 |
| 2017-04-13 | $12.87 | $12.87 | $12.87 | $12.87 | $7.76 | 5 |
| 2017-04-12 | $12.96 | $12.96 | $12.87 | $12.87 | $7.76 | 1,176 |
| 2017-04-11 | $12.60 | $12.60 | $12.60 | $12.60 | $7.60 | 0 |
| 2017-04-10 | $12.60 | $12.60 | $12.60 | $12.60 | $7.60 | 0 |
| 2017-04-07 | $12.60 | $12.60 | $12.60 | $12.60 | $7.60 | 0 |
| 2017-04-06 | $12.60 | $12.63 | $12.60 | $12.60 | $7.60 | 2,008 |
| 2017-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $7.60 | 2,136 |
| 2017-04-04 | $12.63 | $12.63 | $12.63 | $12.63 | $7.61 | 0 |
| 2017-04-03 | $12.63 | $12.63 | $12.63 | $12.63 | $7.61 | 0 |
| 2017-03-31 | $12.57 | $12.67 | $12.57 | $12.63 | $7.61 | 3,319 |
| 2017-03-30 | $12.67 | $12.67 | $12.67 | $12.67 | $7.64 | 0 |
| 2017-03-29 | $12.67 | $12.67 | $12.67 | $12.67 | $7.64 | 0 |
| 2017-03-28 | $12.67 | $12.67 | $12.67 | $12.67 | $7.64 | 23 |
| 2017-03-27 | $12.75 | $12.75 | $12.67 | $12.67 | $7.64 | 24,720 |
| 2017-03-24 | $12.58 | $12.58 | $12.58 | $12.58 | $7.58 | 0 |
| 2017-03-23 | $12.58 | $12.58 | $12.58 | $12.58 | $7.58 | 0 |
| 2017-03-22 | $12.58 | $12.58 | $12.58 | $12.58 | $7.58 | 0 |
| 2017-03-21 | $12.29 | $12.58 | $12.29 | $12.58 | $7.58 | 768 |
| 2017-03-20 | $12.23 | $12.26 | $12.23 | $12.26 | $7.39 | 672 |
| 2017-03-17 | $12.14 | $12.14 | $12.14 | $12.14 | $7.32 | 0 |
| 2017-03-16 | $12.14 | $12.14 | $12.14 | $12.14 | $7.32 | 756 |
| 2017-03-15 | $11.98 | $11.98 | $11.98 | $11.98 | $7.22 | 0 |
| 2017-03-14 | $11.98 | $11.98 | $11.98 | $11.98 | $7.22 | 336 |
| 2017-03-13 | $11.76 | $11.76 | $11.76 | $11.76 | $7.09 | 7 |
| 2017-03-10 | $11.76 | $11.76 | $11.76 | $11.76 | $7.09 | 0 |
| 2017-03-09 | $11.76 | $11.76 | $11.76 | $11.76 | $7.09 | 4,201 |
| 2017-03-08 | $11.81 | $11.81 | $11.81 | $11.81 | $7.12 | 0 |
| 2017-03-07 | $11.77 | $11.81 | $11.77 | $11.81 | $7.12 | 3,675 |
| 2017-03-06 | $12.00 | $12.00 | $12.00 | $12.00 | $7.23 | 0 |
| 2017-03-03 | $12.00 | $12.00 | $12.00 | $12.00 | $7.23 | 336 |
| 2017-03-02 | $12.23 | $12.23 | $12.23 | $12.23 | $7.37 | 0 |
| 2017-03-01 | $12.23 | $12.23 | $12.23 | $12.23 | $7.37 | 0 |
| 2017-02-28 | $12.23 | $12.23 | $12.17 | $12.23 | $7.37 | 1,604 |
| 2017-02-27 | $12.10 | $12.19 | $12.10 | $12.19 | $7.35 | 594 |
| 2017-02-24 | $12.10 | $12.10 | $12.10 | $12.10 | $7.29 | 0 |
| 2017-02-23 | $12.10 | $12.10 | $12.10 | $12.10 | $7.29 | 168 |
| 2017-02-22 | $12.23 | $12.23 | $12.23 | $12.23 | $7.37 | 105 |
| 2017-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $7.17 | 78 |
| 2017-02-17 | $12.04 | $12.04 | $11.90 | $11.90 | $7.17 | 2,863 |
| 2017-02-16 | $11.87 | $11.92 | $11.87 | $11.92 | $7.19 | 878 |
| 2017-02-15 | $11.86 | $11.86 | $11.75 | $11.76 | $7.09 | 3,088 |
| 2017-02-14 | $11.88 | $11.88 | $11.84 | $11.84 | $7.14 | 2,530 |
| 2017-02-13 | $11.85 | $11.85 | $11.85 | $11.85 | $7.14 | 756 |
| 2017-02-10 | $12.17 | $12.17 | $12.17 | $12.17 | $7.34 | 0 |
| 2017-02-09 | $12.17 | $12.17 | $12.17 | $12.17 | $7.34 | 756 |
| 2017-02-08 | $11.92 | $11.92 | $11.92 | $11.92 | $7.19 | 2,260 |
| 2017-02-07 | $11.64 | $11.64 | $11.64 | $11.64 | $7.02 | 157 |
| 2017-02-06 | $11.58 | $11.64 | $11.58 | $11.64 | $7.02 | 202 |
| 2017-02-03 | $11.40 | $11.40 | $11.40 | $11.40 | $6.87 | 0 |
| 2017-02-02 | $11.43 | $11.43 | $11.40 | $11.40 | $6.87 | 1,451 |
| 2017-02-01 | $11.57 | $11.57 | $11.57 | $11.57 | $6.97 | 73 |
| 2017-01-31 | $11.57 | $11.77 | $11.57 | $11.57 | $6.97 | 2,332 |
| 2017-01-30 | $11.43 | $11.43 | $11.43 | $11.43 | $6.89 | 1,754 |
| 2017-01-27 | $11.41 | $11.41 | $11.41 | $11.41 | $6.88 | 792 |
| 2017-01-26 | $11.41 | $11.41 | $11.41 | $11.41 | $6.88 | 1,578 |
| 2017-01-25 | $11.78 | $11.78 | $11.78 | $11.78 | $7.10 | 168 |
| 2017-01-24 | $11.75 | $11.75 | $11.73 | $11.73 | $7.07 | 294 |
| 2017-01-23 | $11.71 | $11.71 | $11.71 | $11.71 | $7.06 | 47 |
| 2017-01-20 | $11.71 | $11.71 | $11.71 | $11.71 | $7.06 | 8 |
| 2017-01-19 | $11.71 | $11.71 | $11.71 | $11.71 | $7.06 | 7 |
| 2017-01-18 | $11.71 | $11.71 | $11.71 | $11.71 | $7.06 | 5 |
| 2017-01-17 | $11.71 | $11.71 | $11.71 | $11.71 | $7.06 | 179 |
| 2017-01-13 | $11.59 | $11.73 | $11.59 | $11.73 | $7.07 | 1,238 |
| 2017-01-12 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 100 |
| 2017-01-11 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 0 |
| 2017-01-10 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 108 |
| 2017-01-09 | $11.62 | $11.62 | $11.62 | $11.62 | $7.00 | 420 |
| 2017-01-06 | $11.62 | $11.62 | $11.62 | $11.62 | $7.00 | 0 |
| 2017-01-05 | $11.62 | $11.62 | $11.62 | $11.62 | $7.00 | 575 |
| 2017-01-04 | $11.63 | $11.63 | $11.63 | $11.63 | $7.01 | 0 |
| 2017-01-03 | $11.63 | $11.63 | $11.63 | $11.63 | $7.01 | 29 |
| 2016-12-30 | $11.63 | $11.63 | $11.63 | $11.63 | $7.01 | 1 |
| 2016-12-29 | $11.63 | $11.63 | $11.63 | $11.63 | $7.01 | 739 |
| 2016-12-28 | $11.43 | $11.43 | $11.43 | $11.43 | $6.89 | 184 |
| 2016-12-27 | $11.54 | $11.54 | $11.53 | $11.53 | $6.95 | 499 |
| 2016-12-23 | $11.54 | $11.54 | $11.53 | $11.53 | $6.95 | 771 |
| 2016-12-22 | $11.40 | $11.40 | $11.37 | $11.37 | $6.85 | 500 |
| 2016-12-21 | $11.42 | $11.48 | $11.42 | $11.48 | $6.92 | 6,029 |
| 2016-12-20 | $11.48 | $11.59 | $11.48 | $11.59 | $6.99 | 1,104 |
| 2016-12-19 | $11.62 | $11.62 | $11.62 | $11.62 | $7.00 | 802 |
| 2016-12-16 | $11.58 | $11.58 | $11.58 | $11.58 | $6.98 | 0 |
| 2016-12-15 | $11.58 | $11.58 | $11.58 | $11.58 | $6.98 | 0 |
| 2016-12-14 | $11.58 | $11.58 | $11.58 | $11.58 | $6.98 | 0 |
| 2016-12-13 | $11.70 | $11.71 | $11.58 | $11.58 | $6.98 | 962 |
| 2016-12-12 | $11.41 | $11.65 | $11.41 | $11.65 | $7.02 | 169 |
| 2016-12-09 | $11.34 | $11.34 | $11.34 | $11.34 | $6.84 | 0 |
| 2016-12-08 | $11.34 | $11.34 | $11.34 | $11.34 | $6.84 | 3,728 |
| 2016-12-07 | $11.34 | $11.34 | $11.34 | $11.34 | $6.84 | 426 |
| 2016-12-06 | $11.25 | $11.25 | $11.25 | $11.25 | $6.78 | 0 |
| 2016-12-05 | $11.22 | $11.37 | $11.22 | $11.25 | $6.78 | 4,232 |
| 2016-12-02 | $11.25 | $11.25 | $11.25 | $11.25 | $6.78 | 1,380 |
| 2016-12-01 | $11.25 | $11.25 | $11.25 | $11.25 | $6.78 | 0 |
| 2016-11-30 | $11.27 | $11.27 | $11.25 | $11.25 | $6.78 | 1,122 |
| 2016-11-29 | $11.51 | $11.51 | $11.51 | $11.51 | $6.94 | 99 |
| 2016-11-28 | $11.50 | $11.50 | $11.50 | $11.50 | $6.93 | 326 |
| 2016-11-25 | $11.49 | $11.49 | $11.49 | $11.49 | $6.93 | 157 |
| 2016-11-23 | $11.53 | $11.53 | $11.53 | $11.53 | $6.95 | 94 |
| 2016-11-22 | $11.62 | $11.62 | $11.62 | $11.62 | $7.00 | 194 |
| 2016-11-21 | $11.58 | $11.65 | $11.58 | $11.65 | $7.02 | 755 |
| 2016-11-18 | $11.55 | $11.55 | $11.55 | $11.55 | $6.96 | 226 |
| 2016-11-17 | $11.49 | $11.49 | $11.49 | $11.49 | $6.93 | 136 |
| 2016-11-16 | $11.49 | $11.49 | $11.49 | $11.49 | $6.93 | 2,124 |
| 2016-11-15 | $11.52 | $11.52 | $11.52 | $11.52 | $6.94 | 423 |
| 2016-11-14 | $11.49 | $11.72 | $11.49 | $11.72 | $7.06 | 1,635 |
| 2016-11-11 | $12.69 | $12.69 | $12.69 | $12.69 | $7.65 | 0 |
| 2016-11-10 | $12.69 | $12.69 | $12.69 | $12.69 | $7.65 | 0 |
| 2016-11-09 | $12.63 | $12.69 | $12.63 | $12.69 | $7.65 | 252 |
| 2016-11-08 | $12.59 | $12.59 | $12.59 | $12.59 | $7.59 | 117 |
| 2016-11-07 | $12.67 | $12.67 | $12.60 | $12.60 | $7.60 | 1,064 |
| 2016-11-04 | $12.79 | $12.79 | $12.79 | $12.79 | $7.71 | 163 |
| 2016-11-03 | $12.79 | $12.79 | $12.79 | $12.79 | $7.71 | 1,683 |
| 2016-11-02 | $12.79 | $12.79 | $12.79 | $12.79 | $7.71 | 0 |
| 2016-11-01 | $12.79 | $12.79 | $12.79 | $12.79 | $7.71 | 160 |
| 2016-10-31 | $12.70 | $12.70 | $12.70 | $12.70 | $7.66 | 0 |
| 2016-10-28 | $12.70 | $12.70 | $12.70 | $12.70 | $7.66 | 191 |
| 2016-10-27 | $12.67 | $12.67 | $12.67 | $12.67 | $7.64 | 0 |
| 2016-10-26 | $12.75 | $12.75 | $12.67 | $12.67 | $7.64 | 826 |
| 2016-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $7.75 | 215 |
| 2016-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 15 |
| 2016-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 0 |
| 2016-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 0 |
| 2016-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 3 |
| 2016-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 12 |
| 2016-10-17 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 0 |
| 2016-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 189 |
| 2016-10-13 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 0 |
| 2016-10-12 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 0 |
| 2016-10-11 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 39 |
| 2016-10-10 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 421 |
| 2016-10-07 | $13.00 | $13.06 | $13.00 | $13.06 | $7.87 | 378 |
| 2016-10-06 | $13.42 | $13.42 | $13.42 | $13.42 | $8.09 | 515 |
| 2016-10-05 | $14.03 | $14.03 | $14.03 | $14.03 | $8.46 | 36 |
| 2016-10-04 | $14.03 | $14.03 | $14.03 | $14.03 | $8.46 | 51 |
| 2016-10-03 | $14.01 | $14.03 | $14.01 | $14.03 | $8.46 | 2,470 |
| 2016-09-30 | $14.12 | $14.12 | $14.12 | $14.12 | $8.51 | 72 |
| 2016-09-29 | $14.12 | $14.12 | $14.12 | $14.12 | $8.51 | 72 |
| 2016-09-28 | $14.11 | $14.12 | $14.11 | $14.12 | $8.51 | 320 |
| 2016-09-27 | $13.90 | $13.90 | $13.90 | $13.90 | $8.38 | 5,499 |
| 2016-09-26 | $13.90 | $13.90 | $13.90 | $13.90 | $8.38 | 110 |
| 2016-09-23 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 79 |
| 2016-09-22 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-21 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-20 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-19 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-16 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-15 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2016-09-14 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 27 |
| 2016-09-13 | $13.74 | $13.74 | $13.63 | $13.63 | $8.22 | 195 |
| 2016-09-12 | $13.79 | $13.79 | $13.79 | $13.79 | $8.31 | 181 |
| 2016-09-09 | $13.98 | $13.98 | $13.98 | $13.98 | $8.43 | 118 |
| 2016-09-08 | $14.14 | $14.14 | $14.14 | $14.14 | $8.52 | 81 |
| 2016-09-07 | $14.14 | $14.14 | $14.14 | $14.14 | $8.52 | 223 |
| 2016-09-06 | $14.10 | $14.10 | $14.10 | $14.10 | $8.50 | 0 |
| 2016-09-02 | $14.10 | $14.10 | $14.10 | $14.10 | $8.50 | 250 |
| 2016-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $8.29 | 345 |
| 2016-08-31 | $13.93 | $13.93 | $13.93 | $13.93 | $8.40 | 0 |
| 2016-08-30 | $13.93 | $13.93 | $13.93 | $13.93 | $8.40 | 0 |
| 2016-08-29 | $13.93 | $13.93 | $13.93 | $13.93 | $8.40 | 300 |
| 2016-08-26 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 0 |
| 2016-08-25 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 0 |
| 2016-08-24 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 211 |
| 2016-08-23 | $14.05 | $14.05 | $14.05 | $14.05 | $8.47 | 5 |
| 2016-08-22 | $14.05 | $14.05 | $14.05 | $14.05 | $8.47 | 0 |
| 2016-08-19 | $14.05 | $14.05 | $14.05 | $14.05 | $8.47 | 341 |
| 2016-08-18 | $13.97 | $13.97 | $13.97 | $13.97 | $8.42 | 0 |
| 2016-08-17 | $13.97 | $13.97 | $13.97 | $13.97 | $8.42 | 424 |
| 2016-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $8.50 | 374 |
| 2016-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $8.41 | 5 |
| 2016-08-12 | $13.95 | $13.95 | $13.95 | $13.95 | $8.41 | 5 |
| 2016-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $8.41 | 7 |
| 2016-08-10 | $13.95 | $13.95 | $13.95 | $13.95 | $8.41 | 0 |
| 2016-08-09 | $13.95 | $13.95 | $13.95 | $13.95 | $8.41 | 168 |
| 2016-08-08 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 184 |
| 2016-08-05 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 0 |
| 2016-08-04 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 0 |
| 2016-08-03 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 632 |
| 2016-08-02 | $14.41 | $14.41 | $14.41 | $14.41 | $8.69 | 0 |
| 2016-08-01 | $14.41 | $14.41 | $14.41 | $14.41 | $8.69 | 0 |
| 2016-07-29 | $14.41 | $14.41 | $14.41 | $14.41 | $8.69 | 62 |
| 2016-07-28 | $14.41 | $14.41 | $14.41 | $14.41 | $8.69 | 38,409 |
| 2016-07-27 | $14.53 | $14.53 | $14.53 | $14.53 | $8.76 | 0 |
| 2016-07-26 | $14.53 | $14.53 | $14.53 | $14.53 | $8.76 | 0 |
| 2016-07-25 | $14.46 | $14.53 | $14.46 | $14.53 | $8.76 | 479 |
| 2016-07-22 | $14.31 | $14.43 | $14.31 | $14.43 | $8.70 | 1,388 |
| 2016-07-21 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 9 |
| 2016-07-20 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 55 |
| 2016-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 0 |
| 2016-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 0 |
| 2016-07-15 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 0 |
| 2016-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 601 |
| 2016-07-13 | $14.28 | $14.28 | $14.28 | $14.28 | $8.61 | 168 |
| 2016-07-12 | $14.28 | $14.28 | $14.28 | $14.28 | $8.61 | 33 |
| 2016-07-11 | $14.28 | $14.28 | $14.28 | $14.28 | $8.61 | 0 |
| 2016-07-08 | $14.28 | $14.28 | $14.28 | $14.28 | $8.61 | 63 |
| 2016-07-07 | $14.28 | $14.28 | $14.28 | $14.28 | $8.61 | 14 |
| 2016-07-06 | $14.30 | $14.30 | $14.28 | $14.28 | $8.61 | 2,101 |
| 2016-07-05 | $14.56 | $14.56 | $14.56 | $14.56 | $8.78 | 21 |
| 2016-07-01 | $14.60 | $14.60 | $14.56 | $14.56 | $8.78 | 1,489 |
| 2016-06-30 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 0 |
| 2016-06-29 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 110 |
| 2016-06-28 | $13.83 | $13.83 | $13.49 | $13.57 | $8.18 | 1,186 |
| 2016-06-27 | $13.20 | $13.20 | $12.96 | $12.99 | $7.83 | 1,720 |
| 2016-06-24 | $13.23 | $13.56 | $13.20 | $13.20 | $7.96 | 500 |
| 2016-06-23 | $14.51 | $14.51 | $14.51 | $14.51 | $8.75 | 236 |
| 2016-06-22 | $14.47 | $14.47 | $14.30 | $14.30 | $8.62 | 2,790 |
| 2016-06-21 | $14.29 | $14.29 | $14.29 | $14.29 | $8.61 | 84 |
| 2016-06-20 | $14.25 | $14.25 | $14.25 | $14.25 | $8.59 | 4,117 |
| 2016-06-17 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 2,688 |
| 2016-06-16 | $13.46 | $13.46 | $13.40 | $13.40 | $8.08 | 857 |
| 2016-06-15 | $13.66 | $13.66 | $13.66 | $13.66 | $8.23 | 158,340 |
| 2016-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $8.23 | 162 |
| 2016-06-13 | $13.65 | $13.83 | $13.65 | $13.83 | $8.34 | 0 |
| 2016-06-10 | $13.83 | $13.83 | $13.83 | $13.83 | $8.34 | 1,117 |
| 2016-06-09 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 151 |
| 2016-06-08 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 41 |
| 2016-06-07 | $14.15 | $14.20 | $14.15 | $14.20 | $8.56 | 10,355 |
| 2016-06-06 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 0 |
| 2016-06-03 | $14.00 | $14.04 | $14.00 | $14.04 | $8.46 | 4,850 |
| 2016-06-02 | $14.63 | $14.63 | $14.63 | $14.63 | $8.82 | 0 |
| 2016-06-01 | $14.63 | $14.63 | $14.63 | $14.63 | $8.82 | 0 |
| 2016-05-31 | $14.63 | $14.63 | $14.63 | $14.63 | $8.82 | 42 |
| 2016-05-27 | $14.63 | $14.63 | $14.63 | $14.63 | $8.82 | 424 |
| 2016-05-26 | $14.53 | $14.53 | $14.53 | $14.53 | $8.76 | 218 |
| 2016-05-25 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2016-05-24 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2016-05-23 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2016-05-20 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 1,416 |
| 2016-05-19 | $14.27 | $14.27 | $14.27 | $14.27 | $8.60 | 108 |
| 2016-05-18 | $14.68 | $14.68 | $14.68 | $14.68 | $8.85 | 0 |
| 2016-05-17 | $14.46 | $14.68 | $14.46 | $14.68 | $8.85 | 656 |
| 2016-05-16 | $14.59 | $14.59 | $14.59 | $14.59 | $8.79 | 0 |
| 2016-05-13 | $14.59 | $14.59 | $14.59 | $14.59 | $8.79 | 0 |
| 2016-05-12 | $14.59 | $14.59 | $14.59 | $14.59 | $8.79 | 0 |
| 2016-05-11 | $14.29 | $14.59 | $14.29 | $14.59 | $8.79 | 478 |
| 2016-05-10 | $14.41 | $14.41 | $14.41 | $14.41 | $8.69 | 263 |
| 2016-05-09 | $14.39 | $14.39 | $14.30 | $14.30 | $8.62 | 1,199 |
| 2016-05-06 | $14.23 | $14.23 | $14.23 | $14.23 | $8.58 | 0 |
| 2016-05-05 | $14.23 | $14.23 | $14.23 | $14.23 | $8.58 | 137 |
| 2016-05-04 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 0 |
| 2016-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $8.74 | 246 |
| 2016-05-02 | $14.13 | $14.13 | $14.13 | $14.13 | $8.52 | 65 |
| 2016-04-29 | $14.13 | $14.13 | $14.13 | $14.13 | $8.52 | 0 |
| 2016-04-28 | $14.13 | $14.13 | $14.13 | $14.13 | $8.52 | 339 |
| 2016-04-27 | $14.11 | $14.11 | $14.11 | $14.11 | $8.51 | 4 |
| 2016-04-26 | $14.11 | $14.11 | $14.11 | $14.11 | $8.51 | 436 |
| 2016-04-25 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 0 |
| 2016-04-22 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 0 |
| 2016-04-21 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 10 |
| 2016-04-20 | $14.34 | $14.34 | $14.34 | $14.34 | $8.64 | 5 |
| 2016-04-19 | $14.40 | $14.40 | $14.34 | $14.34 | $8.64 | 648 |
| 2016-04-18 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 60 |
| 2016-04-15 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 0 |
| 2016-04-14 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 0 |
| 2016-04-13 | $14.07 | $14.07 | $14.07 | $14.07 | $8.48 | 532 |
| 2016-04-12 | $14.06 | $14.06 | $14.06 | $14.06 | $8.48 | 89 |
| 2016-04-11 | $14.29 | $14.29 | $14.29 | $14.29 | $8.61 | 647 |
| 2016-04-08 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 0 |
| 2016-04-07 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 0 |
| 2016-04-06 | $14.04 | $14.04 | $14.04 | $14.04 | $8.46 | 186 |
| 2016-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $8.39 | 227 |
| 2016-04-04 | $14.01 | $14.01 | $14.01 | $14.01 | $8.45 | 0 |
| 2016-04-01 | $14.01 | $14.01 | $14.01 | $14.01 | $8.45 | 0 |
| 2016-03-31 | $14.11 | $14.11 | $14.01 | $14.01 | $8.45 | 416 |
| 2016-03-30 | $14.21 | $14.25 | $14.21 | $14.22 | $8.57 | 3,198 |
| 2016-03-29 | $13.91 | $13.91 | $13.89 | $13.89 | $8.37 | 8,402 |
| 2016-03-28 | $13.80 | $13.80 | $13.80 | $13.80 | $8.32 | 0 |
| 2016-03-24 | $13.80 | $13.80 | $13.80 | $13.80 | $8.32 | 236 |
| 2016-03-23 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-22 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-21 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-18 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-17 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-16 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 0 |
| 2016-03-15 | $13.82 | $13.82 | $13.82 | $13.82 | $8.33 | 289 |
| 2016-03-14 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 0 |
| 2016-03-11 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 36,799 |
| 2016-03-10 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 74 |
| 2016-03-09 | $13.49 | $13.52 | $13.49 | $13.52 | $8.15 | 2,168 |
| 2016-03-08 | $13.28 | $13.28 | $13.28 | $13.28 | $8.01 | 74 |
| 2016-03-07 | $13.28 | $13.28 | $13.28 | $13.28 | $8.01 | 135 |
| 2016-03-04 | $13.18 | $13.18 | $13.18 | $13.18 | $7.94 | 23 |
| 2016-03-03 | $13.31 | $13.31 | $13.18 | $13.18 | $7.94 | 2,022 |
| 2016-03-02 | $13.58 | $13.58 | $13.58 | $13.58 | $8.19 | 0 |
| 2016-03-01 | $13.58 | $13.58 | $13.58 | $13.58 | $8.19 | 0 |
| 2016-02-29 | $13.58 | $13.58 | $13.58 | $13.58 | $8.19 | 0 |
| 2016-02-26 | $13.58 | $13.58 | $13.58 | $13.58 | $8.19 | 0 |
| 2016-02-25 | $13.46 | $13.58 | $13.46 | $13.58 | $8.19 | 2,754 |
| 2016-02-24 | $13.21 | $13.21 | $13.21 | $13.21 | $7.96 | 273 |
| 2016-02-23 | $13.51 | $13.51 | $13.51 | $13.51 | $8.14 | 90 |
| 2016-02-22 | $13.82 | $13.82 | $13.66 | $13.66 | $8.23 | 928 |
| 2016-02-19 | $13.69 | $13.69 | $13.69 | $13.69 | $8.25 | 184 |
| 2016-02-18 | $13.49 | $13.49 | $13.49 | $13.49 | $8.13 | 0 |
| 2016-02-17 | $13.51 | $13.51 | $13.49 | $13.49 | $8.13 | 205 |
| 2016-02-16 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 0 |
| 2016-02-12 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 0 |
| 2016-02-11 | $13.52 | $13.52 | $13.52 | $13.52 | $8.15 | 0 |
| 2016-02-10 | $13.77 | $13.77 | $13.52 | $13.52 | $8.15 | 556 |
| 2016-02-09 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 0 |
| 2016-02-08 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 84 |
| 2016-02-05 | $14.11 | $14.11 | $14.11 | $14.11 | $8.51 | 24 |
| 2016-02-04 | $14.11 | $14.11 | $14.11 | $14.11 | $8.51 | 0 |
| 2016-02-03 | $14.21 | $14.21 | $14.11 | $14.11 | $8.51 | 1,076 |
| 2016-02-02 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2016-02-01 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2016-01-29 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 0 |
| 2016-01-28 | $13.67 | $13.67 | $13.67 | $13.67 | $8.24 | 478 |
| 2016-01-27 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 0 |
| 2016-01-26 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 1,068 |
| 2016-01-25 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 107 |
| 2016-01-22 | $12.97 | $12.97 | $12.97 | $12.97 | $7.82 | 0 |
| 2016-01-21 | $12.97 | $12.97 | $12.97 | $12.97 | $7.82 | 304 |
| 2016-01-20 | $13.27 | $13.27 | $12.97 | $12.97 | $7.82 | 431 |
| 2016-01-19 | $13.23 | $13.53 | $13.23 | $13.53 | $8.16 | 1,390 |
| 2016-01-15 | $13.42 | $13.42 | $13.42 | $13.42 | $8.09 | 1 |
| 2016-01-14 | $13.40 | $13.45 | $13.40 | $13.42 | $8.09 | 1,399 |
| 2016-01-13 | $13.49 | $13.55 | $13.49 | $13.55 | $8.17 | 217 |
| 2016-01-12 | $13.74 | $13.74 | $13.74 | $13.74 | $8.28 | 0 |
| 2016-01-11 | $13.74 | $13.74 | $13.74 | $13.74 | $8.28 | 0 |
| 2016-01-08 | $13.74 | $13.74 | $13.74 | $13.74 | $8.28 | 0 |
| 2016-01-07 | $13.74 | $13.74 | $13.74 | $13.74 | $8.28 | 202 |
| 2016-01-06 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 15 |
| 2016-01-05 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 0 |
| 2016-01-04 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 62,262 |
| 2015-12-31 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 0 |
| 2015-12-30 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 26 |
| 2015-12-29 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 0 |
| 2015-12-28 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 0 |
| 2015-12-24 | $13.87 | $13.87 | $13.87 | $13.87 | $8.36 | 756 |
| 2015-12-23 | $13.80 | $13.95 | $13.80 | $13.95 | $8.41 | 3,949 |
| 2015-12-22 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 84 |
| 2015-12-21 | $13.61 | $13.61 | $13.61 | $13.61 | $8.20 | 1,083 |
| 2015-12-18 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 0 |
| 2015-12-17 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 1,512 |
| 2015-12-16 | $13.56 | $13.56 | $13.56 | $13.56 | $8.17 | 0 |
| 2015-12-15 | $13.56 | $13.56 | $13.56 | $13.56 | $8.17 | 208 |
| 2015-12-14 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 0 |
| 2015-12-11 | $13.64 | $13.64 | $13.64 | $13.64 | $8.22 | 28,459 |
| 2015-12-10 | $13.80 | $13.80 | $13.64 | $13.64 | $8.22 | 218,708 |
| 2015-12-09 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 0 |
| 2015-12-08 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 0 |
| 2015-12-07 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 3 |
| 2015-12-04 | $13.57 | $13.57 | $13.57 | $13.57 | $8.18 | 840 |
| 2015-12-03 | $13.65 | $13.65 | $13.59 | $13.59 | $8.19 | 620 |
| 2015-12-02 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2015-12-01 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2015-11-30 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 0 |
| 2015-11-27 | $14.20 | $14.20 | $14.20 | $14.20 | $8.56 | 84 |
| 2015-11-25 | $14.16 | $14.16 | $14.16 | $14.16 | $8.54 | 0 |
| 2015-11-24 | $14.16 | $14.16 | $14.16 | $14.16 | $8.54 | 336 |
| 2015-11-23 | $14.33 | $14.33 | $14.33 | $14.33 | $8.64 | 0 |
| 2015-11-20 | $14.33 | $14.33 | $14.33 | $14.33 | $8.64 | 2,121 |
| 2015-11-19 | $13.98 | $13.98 | $13.98 | $13.98 | $8.43 | 16 |
| 2015-11-18 | $13.98 | $13.98 | $13.98 | $13.98 | $8.43 | 16,507 |
| 2015-11-17 | $13.70 | $13.70 | $13.70 | $13.70 | $8.26 | 0 |
| 2015-11-16 | $13.70 | $13.70 | $13.70 | $13.70 | $8.26 | 108 |
| 2015-11-13 | $13.92 | $13.92 | $13.73 | $13.73 | $8.28 | 0 |
| 2015-11-12 | $13.92 | $13.92 | $13.73 | $13.73 | $8.28 | 0 |
| 2015-11-11 | $13.92 | $13.92 | $13.73 | $13.73 | $8.28 | 526 |
| 2015-11-10 | $14.02 | $14.05 | $14.02 | $14.02 | $8.45 | 0 |
| 2015-11-09 | $14.02 | $14.05 | $14.02 | $14.02 | $8.45 | 9 |
| 2015-11-06 | $14.02 | $14.05 | $14.02 | $14.02 | $8.45 | 0 |
| 2015-11-05 | $14.02 | $14.05 | $14.02 | $14.02 | $8.45 | 376 |
| 2015-11-04 | $14.06 | $14.06 | $14.06 | $14.06 | $8.48 | 555 |
| 2015-11-03 | $13.99 | $14.05 | $13.98 | $13.98 | $8.43 | 1,332 |
| 2015-11-02 | $14.31 | $14.31 | $14.31 | $14.31 | $8.63 | 63,041 |
| 2015-10-30 | $14.27 | $14.27 | $14.27 | $14.27 | $8.60 | 672 |
| 2015-10-29 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 0 |
| 2015-10-28 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 0 |
| 2015-10-27 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 0 |
| 2015-10-26 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 21 |
| 2015-10-23 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 0 |
| 2015-10-22 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 16 |
| 2015-10-21 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 0 |
| 2015-10-20 | $14.30 | $14.30 | $14.30 | $14.30 | $8.62 | 682 |
| 2015-10-19 | $14.24 | $14.24 | $14.24 | $14.24 | $8.58 | 129 |
| 2015-10-16 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 0 |
| 2015-10-15 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 0 |
| 2015-10-14 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 40 |
| 2015-10-13 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 0 |
| 2015-10-12 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 917 |
| 2015-10-09 | $13.93 | $13.93 | $13.93 | $13.93 | $8.40 | 325 |
| 2015-10-08 | $14.25 | $14.25 | $14.25 | $14.25 | $8.59 | 0 |
| 2015-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $8.59 | 0 |
| 2015-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $8.59 | 859 |
| 2015-10-05 | $14.09 | $14.09 | $14.03 | $14.03 | $8.46 | 673 |
| 2015-10-02 | $14.06 | $14.06 | $14.06 | $14.06 | $8.48 | 84 |
| 2015-10-01 | $13.86 | $13.86 | $13.86 | $13.86 | $8.35 | 840 |
| 2015-09-30 | $13.70 | $13.79 | $13.70 | $13.79 | $8.31 | 2,520 |
| 2015-09-29 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 0 |
| 2015-09-28 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 1,217 |
| 2015-09-25 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 0 |
| 2015-09-24 | $13.35 | $13.35 | $13.35 | $13.35 | $8.05 | 3,361 |
| 2015-09-23 | $13.31 | $13.31 | $13.31 | $13.31 | $8.02 | 84 |
| 2015-09-22 | $13.03 | $13.03 | $13.03 | $13.03 | $7.85 | 613 |
| 2015-09-21 | $13.03 | $13.03 | $13.03 | $13.03 | $7.85 | 23 |
| 2015-09-18 | $13.03 | $13.03 | $13.03 | $13.03 | $7.85 | 0 |
| 2015-09-17 | $13.03 | $13.03 | $13.03 | $13.03 | $7.85 | 149 |
| 2015-09-16 | $13.28 | $13.28 | $13.28 | $13.28 | $8.00 | 840 |
| 2015-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $7.84 | 0 |
| 2015-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $7.84 | 909 |
| 2015-09-11 | $13.25 | $13.25 | $13.25 | $13.25 | $7.99 | 0 |
| 2015-09-10 | $13.19 | $13.25 | $13.19 | $13.25 | $7.99 | 1,890 |
| 2015-09-09 | $13.36 | $13.36 | $13.34 | $13.34 | $8.04 | 520 |
| 2015-09-08 | $13.11 | $13.11 | $13.11 | $13.11 | $7.90 | 557 |
| 2015-09-04 | $12.72 | $12.72 | $12.72 | $12.72 | $7.67 | 84 |
| 2015-09-03 | $13.14 | $13.14 | $13.14 | $13.14 | $7.92 | 0 |
| 2015-09-02 | $13.14 | $13.14 | $13.14 | $13.14 | $7.92 | 840 |
| 2015-09-01 | $13.11 | $13.11 | $13.11 | $13.11 | $7.90 | 0 |
| 2015-08-31 | $13.11 | $13.11 | $13.11 | $13.11 | $7.90 | 0 |
| 2015-08-28 | $13.11 | $13.11 | $13.11 | $13.11 | $7.90 | 255 |
| 2015-08-27 | $13.03 | $13.03 | $13.03 | $13.03 | $7.85 | 252 |
| 2015-08-26 | $13.31 | $13.31 | $13.31 | $13.31 | $8.02 | 0 |
| 2015-08-25 | $13.31 | $13.31 | $13.31 | $13.31 | $8.02 | 0 |
| 2015-08-24 | $13.31 | $13.31 | $13.31 | $13.31 | $8.02 | 84 |
| 2015-08-21 | $13.63 | $13.63 | $13.63 | $13.63 | $8.22 | 0 |
| 2015-08-20 | $13.85 | $13.85 | $13.63 | $13.63 | $8.22 | 1,228 |
| 2015-08-19 | $13.85 | $13.85 | $13.85 | $13.85 | $8.35 | 0 |
| 2015-08-18 | $13.85 | $13.85 | $13.85 | $13.85 | $8.35 | 0 |
| 2015-08-17 | $13.85 | $13.85 | $13.85 | $13.85 | $8.35 | 2,567 |
| 2015-08-14 | $13.54 | $13.54 | $13.54 | $13.54 | $8.16 | 2 |
| 2015-08-13 | $13.54 | $13.54 | $13.54 | $13.54 | $8.16 | 168 |
| 2015-08-12 | $13.23 | $13.23 | $13.23 | $13.23 | $7.97 | 6 |
| 2015-08-11 | $13.23 | $13.23 | $13.23 | $13.23 | $7.97 | 4 |
| 2015-08-10 | $13.23 | $13.23 | $13.23 | $13.23 | $7.97 | 0 |
| 2015-08-07 | $13.23 | $13.23 | $13.23 | $13.23 | $7.97 | 962 |
| 2015-08-06 | $13.19 | $13.19 | $13.19 | $13.19 | $7.95 | 2 |
| 2015-08-05 | $13.19 | $13.19 | $13.19 | $13.19 | $7.95 | 0 |
| 2015-08-04 | $13.19 | $13.19 | $13.19 | $13.19 | $7.95 | 2 |
| 2015-08-03 | $13.19 | $13.19 | $13.19 | $13.19 | $7.95 | 127 |
| 2015-07-31 | $13.19 | $13.19 | $13.19 | $13.19 | $7.95 | 2,062 |
| 2015-07-30 | $13.09 | $13.09 | $13.09 | $13.09 | $7.89 | 0 |
| 2015-07-29 | $13.09 | $13.09 | $13.09 | $13.09 | $7.89 | 0 |
| 2015-07-28 | $13.09 | $13.09 | $13.09 | $13.09 | $7.89 | 0 |
| 2015-07-27 | $13.09 | $13.09 | $13.09 | $13.09 | $7.89 | 252 |
| 2015-07-24 | $13.20 | $13.20 | $13.20 | $13.20 | $7.95 | 0 |
| 2015-07-23 | $13.20 | $13.20 | $13.20 | $13.20 | $7.95 | 0 |
| 2015-07-22 | $13.20 | $13.20 | $13.20 | $13.20 | $7.95 | 0 |
| 2015-07-21 | $13.20 | $13.20 | $13.20 | $13.20 | $7.95 | 294 |
| 2015-07-20 | $13.34 | $13.34 | $13.33 | $13.33 | $8.03 | 504 |
| 2015-07-17 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 0 |
| 2015-07-16 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 0 |
| 2015-07-15 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 0 |
| 2015-07-14 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 0 |
| 2015-07-13 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 337 |
| 2015-07-10 | $12.93 | $12.93 | $12.93 | $12.93 | $7.79 | 0 |
| 2015-07-09 | $12.93 | $12.93 | $12.93 | $12.93 | $7.79 | 1,145 |
| 2015-07-08 | $12.65 | $12.65 | $12.65 | $12.65 | $7.63 | 941 |
| 2015-07-07 | $12.64 | $12.64 | $12.64 | $12.64 | $7.62 | 252 |
| 2015-07-06 | $12.79 | $12.79 | $12.79 | $12.79 | $7.71 | 1,344 |
| 2015-07-02 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 0 |
| 2015-07-01 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 63 |
| 2015-06-30 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 252 |
| 2015-06-29 | $13.02 | $13.02 | $13.02 | $13.02 | $7.85 | 126 |
| 2015-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $8.14 | 0 |
| 2015-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $8.14 | 6 |
| 2015-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $8.14 | 0 |
| 2015-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $8.14 | 0 |
| 2015-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $8.14 | 518 |
| 2015-06-19 | $13.25 | $13.25 | $13.25 | $13.25 | $7.99 | 32 |
| 2015-06-18 | $13.25 | $13.25 | $13.25 | $13.25 | $7.99 | 0 |
| 2015-06-17 | $13.25 | $13.25 | $13.25 | $13.25 | $7.99 | 0 |
| 2015-06-16 | $13.25 | $13.25 | $13.25 | $13.25 | $7.99 | 1,036 |
| 2015-06-15 | $13.15 | $13.15 | $13.15 | $13.15 | $7.93 | 1,680 |
| 2015-06-12 | $13.16 | $13.21 | $13.14 | $13.20 | $7.96 | 1,694 |
| 2015-06-11 | $13.22 | $13.22 | $13.22 | $13.22 | $7.97 | 1,688 |
| 2015-06-10 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 0 |
| 2015-06-09 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 0 |
| 2015-06-08 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 88 |
| 2015-06-05 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 0 |
| 2015-06-04 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 0 |
| 2015-06-03 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 0 |
| 2015-06-02 | $14.21 | $14.23 | $14.21 | $14.23 | $8.58 | 294 |
| 2015-06-01 | $14.32 | $14.32 | $14.32 | $14.32 | $8.63 | 168 |
| 2015-05-29 | $14.10 | $14.10 | $14.10 | $14.10 | $8.50 | 0 |
| 2015-05-28 | $14.10 | $14.10 | $14.10 | $14.10 | $8.50 | 468 |
| 2015-05-27 | $14.14 | $14.14 | $14.14 | $14.14 | $8.52 | 0 |
| 2015-05-26 | $14.14 | $14.14 | $14.14 | $14.14 | $8.52 | 0 |
| 2015-05-22 | $14.14 | $14.14 | $14.14 | $14.14 | $8.52 | 672 |
| 2015-05-21 | $14.31 | $14.31 | $14.20 | $14.20 | $8.56 | 308 |
| 2015-05-20 | $13.88 | $13.88 | $13.88 | $13.88 | $8.37 | 773 |
| 2015-05-19 | $13.98 | $13.98 | $13.87 | $13.87 | $8.36 | 1,440 |
| 2015-05-18 | $13.94 | $13.94 | $13.94 | $13.94 | $8.40 | 431 |
| 2015-05-15 | $14.15 | $14.15 | $14.15 | $14.15 | $8.53 | 282 |
| 2015-05-14 | $13.86 | $13.86 | $13.86 | $13.86 | $8.35 | 103 |
| 2015-05-13 | $13.77 | $13.77 | $13.77 | $13.77 | $8.30 | 0 |
| 2015-05-12 | $13.77 | $13.77 | $13.77 | $13.77 | $8.30 | 1,768 |
| 2015-05-11 | $13.34 | $13.34 | $13.22 | $13.22 | $7.97 | 0 |
| 2015-05-08 | $13.34 | $13.34 | $13.22 | $13.22 | $7.97 | 4 |
| 2015-05-07 | $13.34 | $13.34 | $13.22 | $13.22 | $7.97 | 0 |
| 2015-05-06 | $13.34 | $13.34 | $13.22 | $13.22 | $7.97 | 3,225 |
| 2015-05-05 | $13.46 | $13.46 | $13.46 | $13.46 | $8.11 | 0 |
| 2015-05-04 | $13.47 | $13.47 | $13.46 | $13.46 | $8.11 | 536 |
| 2015-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $8.21 | 0 |
| 2015-04-30 | $13.62 | $13.62 | $13.62 | $13.62 | $8.21 | 462 |
| 2015-04-29 | $13.65 | $13.65 | $13.65 | $13.65 | $8.23 | 0 |
| 2015-04-28 | $13.75 | $13.75 | $13.63 | $13.65 | $8.23 | 4,061 |
| 2015-04-27 | $13.34 | $13.53 | $13.34 | $13.53 | $8.16 | 0 |
| 2015-04-24 | $13.34 | $13.53 | $13.34 | $13.53 | $8.16 | 0 |
| 2015-04-23 | $13.34 | $13.53 | $13.34 | $13.53 | $8.16 | 0 |
| 2015-04-22 | $13.34 | $13.53 | $13.34 | $13.53 | $8.16 | 0 |
| 2015-04-21 | $13.34 | $13.53 | $13.34 | $13.53 | $8.16 | 588 |
| 2015-04-20 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 0 |
| 2015-04-17 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 0 |
| 2015-04-16 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 0 |
| 2015-04-15 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 1,441 |
| 2015-04-14 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 62 |
| 2015-04-13 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 0 |
| 2015-04-10 | $13.12 | $13.30 | $13.12 | $13.30 | $8.02 | 2,350 |
| 2015-04-09 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 0 |
| 2015-04-08 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 0 |
| 2015-04-07 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 0 |
| 2015-04-06 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 0 |
| 2015-04-02 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 7 |
| 2015-04-01 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 0 |
| 2015-03-31 | $12.90 | $12.90 | $12.71 | $12.71 | $7.66 | 894 |
| 2015-03-30 | $13.01 | $13.01 | $13.01 | $13.01 | $7.84 | 583 |
| 2015-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 0 |
| 2015-03-26 | $13.00 | $13.00 | $13.00 | $13.00 | $7.83 | 4,033 |
National Grid Plc (NGGTF) News Headlines
Recent National Grid Plc (NGGTF) News
Similar Companies to National Grid Plc (NGGTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |