Orica Ltd (OCLDY) Exchange: PINK
Data as of May 2, 2025
$9.51 ($0.00) 0.00%
Orica Ltd - Daily Information
Click for more stock information on Orica Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.51 |
| Previous Close | $9.51 |
| High | $9.51 |
| Low | $9.51 |
| Adjusted Open | $9.51 |
| Previous Adjusted Close | $9.51 |
| Adjusted High | $9.51 |
| Adjusted Low | $9.51 |
About Orica Ltd (OCLDY)
No Description Available
Invest in Orica Ltd (OCLDY)
Historical Stock Data for Orica Ltd (OCLDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 300 |
| 2025-05-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 27 |
| 2025-04-30 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 112 |
| 2025-04-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 89 |
| 2025-04-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 110 |
| 2025-04-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 32 |
| 2025-04-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 174 |
| 2025-04-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-04-22 | $10.06 | $10.06 | $9.60 | $9.60 | $9.60 | 507 |
| 2025-04-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 270 |
| 2025-04-17 | $9.50 | $10.23 | $9.50 | $9.60 | $9.60 | 429 |
| 2025-04-16 | $10.30 | $10.39 | $9.51 | $9.51 | $9.51 | 2,522 |
| 2025-04-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 313 |
| 2025-04-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 363 |
| 2025-04-11 | $9.32 | $9.52 | $9.32 | $9.52 | $9.52 | 1,104 |
| 2025-04-10 | $9.60 | $10.18 | $9.60 | $10.13 | $10.13 | 993 |
| 2025-04-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 123 |
| 2025-04-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 483 |
| 2025-04-07 | $9.13 | $9.13 | $8.71 | $9.13 | $9.13 | 2,111 |
| 2025-04-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,294 |
| 2025-04-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 102 |
| 2025-04-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 85 |
| 2025-04-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 123 |
| 2025-03-31 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 98 |
| 2025-03-28 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 21 |
| 2025-03-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 60 |
| 2025-03-26 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 11 |
| 2025-03-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3 |
| 2025-03-24 | $11.81 | $11.81 | $10.95 | $11.53 | $11.53 | 2,756 |
| 2025-03-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 11 |
| 2025-03-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2025-03-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 11 |
| 2025-03-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 47 |
| 2025-03-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 318 |
| 2025-03-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 13 |
| 2025-03-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 63 |
| 2025-03-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 16 |
| 2025-03-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 519 |
| 2025-03-10 | $10.01 | $10.97 | $10.01 | $10.97 | $10.97 | 519 |
| 2025-03-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 20 |
| 2025-03-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 111 |
| 2025-03-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 127 |
| 2025-03-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 753 |
| 2025-03-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 240 |
| 2025-02-28 | $10.17 | $10.35 | $9.54 | $9.54 | $9.54 | 2,688 |
| 2025-02-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 111 |
| 2025-02-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 24 |
| 2025-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 95 |
| 2025-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 325 |
| 2025-02-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 74 |
| 2025-02-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 522 |
| 2025-02-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 17 |
| 2025-02-18 | $9.83 | $10.77 | $9.83 | $10.77 | $10.77 | 562 |
| 2025-02-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2025-02-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 236 |
| 2025-02-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 262 |
| 2025-02-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 92 |
| 2025-02-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 128 |
| 2025-02-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 320 |
| 2025-02-06 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 362 |
| 2025-02-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 47 |
| 2025-02-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2025-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 137 |
| 2025-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2025-01-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,171 |
| 2025-01-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 64 |
| 2025-01-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 389 |
| 2025-01-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 637 |
| 2025-01-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 913 |
| 2025-01-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 289 |
| 2025-01-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,486 |
| 2025-01-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3,195 |
| 2025-01-17 | $9.31 | $10.31 | $9.31 | $9.31 | $9.31 | 3,693 |
| 2025-01-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 53 |
| 2025-01-15 | $9.52 | $11.30 | $9.52 | $10.40 | $10.40 | 973 |
| 2025-01-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,681 |
| 2025-01-13 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 651 |
| 2025-01-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 415 |
| 2025-01-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2025-01-07 | $9.25 | $9.72 | $9.25 | $9.72 | $9.72 | 1,265 |
| 2025-01-06 | $9.36 | $10.12 | $9.36 | $9.36 | $9.36 | 843 |
| 2025-01-03 | $10.38 | $10.38 | $10.19 | $10.19 | $10.19 | 617 |
| 2025-01-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2024-12-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 12 |
| 2024-12-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 517 |
| 2024-12-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 123 |
| 2024-12-26 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 266 |
| 2024-12-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 8 |
| 2024-12-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 766 |
| 2024-12-20 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 20 |
| 2024-12-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 114 |
| 2024-12-18 | $11.05 | $11.05 | $10.10 | $11.03 | $11.03 | 1,466 |
| 2024-12-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 69 |
| 2024-12-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 321 |
| 2024-12-13 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 21 |
| 2024-12-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2024-12-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2024-12-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 10 |
| 2024-12-09 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 18 |
| 2024-12-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 46 |
| 2024-12-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 11 |
| 2024-12-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 11 |
| 2024-12-03 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 345 |
| 2024-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 725 |
| 2024-11-29 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 9 |
| 2024-11-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 5 |
| 2024-11-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 24 |
| 2024-11-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-11-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.63 | 1,259 |
| 2024-11-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 11 |
| 2024-11-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 68 |
| 2024-11-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.79 | 137 |
| 2024-11-18 | $11.90 | $11.90 | $10.96 | $10.96 | $10.79 | 1,479 |
| 2024-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.69 | 696 |
| 2024-11-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 119 |
| 2024-11-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 114 |
| 2024-11-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 717 |
| 2024-11-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8 |
| 2024-11-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 227 |
| 2024-11-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 9 |
| 2024-11-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 26 |
| 2024-11-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 25 |
| 2024-11-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 30 |
| 2024-11-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 3 |
| 2024-10-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 97 |
| 2024-10-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 26 |
| 2024-10-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 2 |
| 2024-10-28 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 149 |
| 2024-10-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-10-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1 |
| 2024-10-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-10-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 683 |
| 2024-10-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 144 |
| 2024-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 11 |
| 2024-10-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 49 |
| 2024-10-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 79 |
| 2024-10-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 4 |
| 2024-10-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 423 |
| 2024-10-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-10-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 110 |
| 2024-10-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 5 |
| 2024-10-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 61 |
| 2024-10-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 3 |
| 2024-10-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 188 |
| 2024-10-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5 |
| 2024-10-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3 |
| 2024-10-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 490 |
| 2024-09-30 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2024-09-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 150 |
| 2024-09-26 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 125 |
| 2024-09-25 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-24 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-23 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-20 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-19 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 5 |
| 2024-09-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 47 |
| 2024-09-17 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2 |
| 2024-09-16 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2 |
| 2024-09-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 4 |
| 2024-09-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 13 |
| 2024-09-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-09-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 45 |
| 2024-09-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 7 |
| 2024-09-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 61 |
| 2024-08-30 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-08-29 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 5 |
| 2024-08-28 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 17 |
| 2024-08-27 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 106 |
| 2024-08-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 8 |
| 2024-08-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-08-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 101 |
| 2024-08-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-08-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 129 |
| 2024-08-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 807 |
| 2024-08-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 20 |
| 2024-08-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 41 |
| 2024-08-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 8 |
| 2024-08-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 88 |
| 2024-08-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 56 |
| 2024-08-09 | $10.85 | $11.61 | $10.85 | $11.21 | $11.21 | 5,965 |
| 2024-08-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 5 |
| 2024-08-07 | $10.92 | $11.26 | $10.92 | $11.26 | $11.26 | 967 |
| 2024-08-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 12 |
| 2024-08-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 30 |
| 2024-08-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 207 |
| 2024-08-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 206 |
| 2024-07-31 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 4 |
| 2024-07-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 229 |
| 2024-07-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 19 |
| 2024-07-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 39 |
| 2024-07-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 84 |
| 2024-07-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 80 |
| 2024-07-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 4 |
| 2024-07-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 8 |
| 2024-07-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 7 |
| 2024-07-18 | $11.76 | $11.76 | $11.65 | $11.65 | $11.65 | 1,008 |
| 2024-07-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 4 |
| 2024-07-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 5 |
| 2024-07-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 20 |
| 2024-07-12 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 2,794 |
| 2024-07-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 37 |
| 2024-07-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 112 |
| 2024-07-09 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 79 |
| 2024-07-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2024-07-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 144 |
| 2024-07-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3 |
| 2024-07-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 136 |
| 2024-07-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 3 |
| 2024-06-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 52 |
| 2024-06-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-06-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 11 |
| 2024-06-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1 |
| 2024-06-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 405 |
| 2024-06-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 310 |
| 2024-06-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 135 |
| 2024-06-18 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 214 |
| 2024-06-17 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 111 |
| 2024-06-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2024-06-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 258 |
| 2024-06-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 18 |
| 2024-06-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-06-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 3 |
| 2024-06-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 31 |
| 2024-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-06-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 6 |
| 2024-06-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 89 |
| 2024-06-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 168 |
| 2024-05-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 18 |
| 2024-05-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 21 |
| 2024-05-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 21 |
| 2024-05-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4 |
| 2024-05-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.38 | 4 |
| 2024-05-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 33 |
| 2024-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,013 |
| 2024-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 300 |
| 2024-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-05-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-05-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1 |
| 2024-05-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 257 |
| 2024-05-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-05-09 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 420 |
| 2024-05-08 | $11.69 | $12.23 | $11.69 | $12.23 | $12.23 | 1,761 |
| 2024-05-07 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 11 |
| 2024-05-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2024-05-03 | $11.66 | $11.96 | $11.66 | $11.96 | $11.96 | 3,183 |
| 2024-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 9 |
| 2024-05-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-04-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 23 |
| 2024-04-29 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 144 |
| 2024-04-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 51 |
| 2024-04-25 | $11.94 | $12.00 | $11.90 | $11.95 | $11.95 | 2,100 |
| 2024-04-24 | $11.71 | $11.71 | $11.65 | $11.65 | $11.65 | 2,101 |
| 2024-04-23 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-04-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-04-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 9 |
| 2024-04-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 18 |
| 2024-04-17 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 3 |
| 2024-04-16 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-04-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 152 |
| 2024-04-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 125 |
| 2024-04-11 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-04-10 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 3 |
| 2024-04-09 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-04-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 3 |
| 2024-04-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 9 |
| 2024-04-04 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 15 |
| 2024-04-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 402 |
| 2024-04-02 | $12.12 | $12.14 | $12.12 | $12.14 | $12.14 | 402 |
| 2024-04-01 | $11.95 | $12.02 | $11.94 | $12.02 | $12.02 | 1,720 |
| 2024-03-28 | $11.69 | $11.77 | $11.69 | $11.74 | $11.74 | 2,100 |
| 2024-03-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 18 |
| 2024-03-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 19 |
| 2024-03-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 174 |
| 2024-03-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 910 |
| 2024-03-21 | $11.75 | $11.75 | $11.13 | $11.13 | $11.13 | 212 |
| 2024-03-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10 |
| 2024-03-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2024-03-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 19 |
| 2024-03-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 13 |
| 2024-03-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1 |
| 2024-03-13 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1,351 |
| 2024-03-12 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 80 |
| 2024-03-11 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 80 |
| 2024-03-08 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 26 |
| 2024-03-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 78 |
| 2024-03-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 67 |
| 2024-03-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 15 |
| 2024-03-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 22 |
| 2024-03-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 77 |
| 2024-02-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 110 |
| 2024-02-28 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 28 |
| 2024-02-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 184 |
| 2024-02-26 | $11.18 | $11.63 | $11.18 | $11.18 | $11.18 | 489 |
| 2024-02-23 | $10.68 | $10.71 | $10.68 | $10.71 | $10.71 | 2,102 |
| 2024-02-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 238 |
| 2024-02-21 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 1,586 |
| 2024-02-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 200 |
| 2024-02-16 | $10.91 | $10.91 | $10.50 | $10.50 | $10.50 | 274 |
| 2024-02-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 212 |
| 2024-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 87 |
| 2024-02-13 | $10.19 | $10.34 | $10.19 | $10.20 | $10.20 | 763 |
| 2024-02-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 223 |
| 2024-02-09 | $10.57 | $10.57 | $10.49 | $10.49 | $10.49 | 371 |
| 2024-02-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 258 |
| 2024-02-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 324 |
| 2024-02-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 9,015 |
| 2024-02-05 | $10.70 | $10.70 | $10.53 | $10.61 | $10.61 | 7,834 |
| 2024-02-02 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 3,524 |
| 2024-02-01 | $10.59 | $10.61 | $10.59 | $10.61 | $10.61 | 21,746 |
| 2024-01-31 | $10.77 | $10.77 | $10.47 | $10.77 | $10.77 | 3,806 |
| 2024-01-30 | $10.60 | $10.60 | $10.51 | $10.51 | $10.51 | 8,293 |
| 2024-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 5,399 |
| 2024-01-26 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1,778 |
| 2024-01-25 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-01-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3 |
| 2024-01-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3 |
| 2024-01-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 42 |
| 2024-01-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3 |
| 2024-01-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 52 |
| 2024-01-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-01-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 18 |
| 2024-01-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-01-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 27 |
| 2024-01-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 19 |
| 2024-01-09 | $10.96 | $10.96 | $10.88 | $10.92 | $10.92 | 1,714 |
| 2024-01-08 | $10.66 | $10.66 | $10.61 | $10.66 | $10.66 | 1,710 |
| 2024-01-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 802 |
| 2024-01-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2 |
| 2024-01-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-01-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 24 |
| 2023-12-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 181 |
| 2023-12-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 19 |
| 2023-12-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 73 |
| 2023-12-26 | $10.99 | $10.99 | $10.91 | $10.98 | $10.98 | 2,407 |
| 2023-12-22 | $10.47 | $10.72 | $10.47 | $10.49 | $10.49 | 2,439 |
| 2023-12-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-12-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2023-12-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2023-12-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-12-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 64 |
| 2023-12-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 58 |
| 2023-12-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2023-12-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 14 |
| 2023-12-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2023-12-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 51 |
| 2023-12-01 | $10.49 | $10.49 | $10.46 | $10.46 | $10.46 | 2,015 |
| 2023-11-30 | $10.11 | $10.13 | $10.09 | $10.13 | $10.13 | 2,025 |
| 2023-11-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-11-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-11-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-11-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-11-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 42 |
| 2023-11-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 4 |
| 2023-11-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 44 |
| 2023-11-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.32 | 0 |
| 2023-11-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.32 | 20 |
| 2023-11-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.32 | 2,807 |
| 2023-11-14 | $9.98 | $9.99 | $9.93 | $9.99 | $9.83 | 2,803 |
| 2023-11-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 25 |
| 2023-11-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 20 |
| 2023-11-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 11 |
| 2023-11-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 0 |
| 2023-11-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 23 |
| 2023-11-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 26 |
| 2023-11-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 43 |
| 2023-11-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 98 |
| 2023-11-01 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 2,549 |
| 2023-10-31 | $9.17 | $9.18 | $9.17 | $9.18 | $9.18 | 2,504 |
| 2023-10-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 282 |
| 2023-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 144 |
| 2023-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
| 2023-10-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-10-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 40 |
| 2023-10-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-10-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 44 |
| 2023-10-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 40 |
| 2023-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 77 |
| 2023-10-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2023-10-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 40 |
| 2023-10-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2023-10-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 46 |
| 2023-10-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-10-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2023-10-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 905 |
| 2023-10-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 918 |
| 2023-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12 |
| 2023-10-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2023-10-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2023-10-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 20 |
| 2023-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 18 |
| 2023-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,606 |
| 2023-09-27 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 1,600 |
| 2023-09-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2023-09-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2023-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2023-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 26 |
| 2023-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 66 |
| 2023-09-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 189 |
| 2023-09-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 44 |
| 2023-09-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 57 |
| 2023-09-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 31 |
| 2023-09-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 55 |
| 2023-09-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 399 |
| 2023-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 35 |
| 2023-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-09-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14 |
| 2023-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2023-08-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25 |
| 2023-08-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 31 |
| 2023-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2023-08-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 36 |
| 2023-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
| 2023-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,248 |
| 2023-08-23 | $9.59 | $9.62 | $9.59 | $9.62 | $9.62 | 2,256 |
| 2023-08-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 57 |
| 2023-08-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2023-08-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 115 |
| 2023-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 73 |
| 2023-08-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 141 |
| 2023-08-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-08-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2023-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
| 2023-08-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 18 |
| 2023-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
| 2023-08-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 410 |
| 2023-08-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2023-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 17 |
| 2023-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 339 |
| 2023-08-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2 |
| 2023-08-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-07-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 19 |
| 2023-07-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-07-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 8 |
| 2023-07-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-07-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 8 |
| 2023-07-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-07-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 25 |
| 2023-07-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 15 |
| 2023-07-19 | $10.32 | $10.39 | $10.26 | $10.39 | $10.39 | 2,288 |
| 2023-07-18 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 1,800 |
| 2023-07-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10 |
| 2023-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 13 |
| 2023-07-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 31 |
| 2023-07-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
| 2023-07-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11 |
| 2023-07-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 19 |
| 2023-06-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 44 |
| 2023-06-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 31 |
| 2023-06-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2023-06-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 21 |
| 2023-06-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 83 |
| 2023-06-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 13 |
| 2023-06-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10 |
| 2023-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 9 |
| 2023-06-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 110 |
| 2023-06-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 29 |
| 2023-06-08 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 1,495 |
| 2023-06-07 | $9.85 | $9.87 | $9.79 | $9.86 | $9.86 | 1,445 |
| 2023-06-06 | $10.12 | $10.24 | $10.11 | $10.24 | $10.24 | 1,127 |
| 2023-06-05 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 1,002 |
| 2023-06-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-06-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2 |
| 2023-05-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2 |
| 2023-05-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 1 |
| 2023-05-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2023-05-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 9 |
| 2023-05-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-05-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-05-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 44 |
| 2023-05-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5 |
| 2023-05-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5 |
| 2023-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2023-04-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-04-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-04-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 64 |
| 2023-04-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 30 |
| 2023-04-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-04-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2023-04-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2023-04-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 14 |
| 2023-04-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,000 |
| 2023-04-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 247 |
| 2023-04-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 15 |
| 2023-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 161 |
| 2023-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 53 |
| 2023-04-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-03-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4 |
| 2023-03-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 41 |
| 2023-03-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-03-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 160 |
| 2023-03-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 141 |
| 2023-03-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2023-03-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 24 |
| 2023-03-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2023-03-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2023-03-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 39 |
| 2023-03-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-03-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 21 |
| 2023-03-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 140 |
| 2023-03-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 140 |
| 2023-03-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-02-28 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 10,299 |
| 2023-02-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-02-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 107 |
| 2023-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 53 |
| 2023-02-22 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 900 |
| 2023-02-21 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2023-02-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-02-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2 |
| 2023-02-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-02-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2 |
| 2023-02-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 203 |
| 2023-02-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,475 |
| 2023-02-09 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 2,209 |
| 2023-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-06 | $10.18 | $10.35 | $10.18 | $10.35 | $10.35 | 4,142 |
| 2023-02-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 36 |
| 2023-02-02 | $10.54 | $10.54 | $10.38 | $10.48 | $10.48 | 1,535 |
| 2023-02-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,490 |
| 2023-01-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 105 |
| 2023-01-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 214 |
| 2023-01-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 663 |
| 2023-01-26 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 1,760 |
| 2023-01-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,932 |
| 2023-01-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 331 |
| 2023-01-23 | $10.31 | $10.64 | $10.31 | $10.62 | $10.62 | 2,868 |
| 2023-01-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,321 |
| 2023-01-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 64 |
| 2023-01-18 | $10.62 | $10.62 | $10.47 | $10.47 | $10.47 | 1,769 |
| 2023-01-17 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 1,563 |
| 2023-01-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5 |
| 2023-01-12 | $10.37 | $10.37 | $10.34 | $10.34 | $10.34 | 1,378 |
| 2023-01-11 | $10.25 | $10.29 | $10.11 | $10.29 | $10.29 | 1,292 |
| 2023-01-10 | $10.36 | $10.41 | $10.25 | $10.33 | $10.33 | 5,940 |
| 2023-01-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 435 |
| 2023-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2023-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,906 |
| 2023-01-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 458 |
| 2023-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 16 |
| 2022-12-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 178 |
| 2022-12-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5 |
| 2022-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5 |
| 2022-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 51 |
| 2022-12-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2022-12-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2022-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2022-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 37 |
| 2022-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 12 |
| 2022-12-08 | $9.84 | $10.15 | $9.84 | $10.15 | $10.15 | 293 |
| 2022-12-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2022-12-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 49 |
| 2022-12-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2022-12-02 | $9.81 | $9.98 | $9.69 | $9.80 | $9.80 | 2,237 |
| 2022-12-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 13 |
| 2022-11-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 21 |
| 2022-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 215 |
| 2022-11-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 55 |
| 2022-11-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 2022-11-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 118 |
| 2022-11-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 140 |
| 2022-11-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 84 |
| 2022-11-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 25 |
| 2022-11-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 34 |
| 2022-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2022-11-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2022-11-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 24 |
| 2022-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 2 |
| 2022-11-10 | $9.92 | $9.92 | $9.89 | $9.89 | $9.75 | 510 |
| 2022-11-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.60 | 0 |
| 2022-11-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.60 | 0 |
| 2022-11-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.60 | 567 |
| 2022-11-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 194 |
| 2022-11-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 59 |
| 2022-11-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 25 |
| 2022-11-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 184 |
| 2022-10-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 159 |
| 2022-10-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 131 |
| 2022-10-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 122 |
| 2022-10-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 637 |
| 2022-10-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 65 |
| 2022-10-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 13 |
| 2022-10-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 44 |
| 2022-10-20 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 13 |
| 2022-10-19 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 13 |
| 2022-10-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2022-10-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 438 |
| 2022-10-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 91 |
| 2022-10-13 | $8.10 | $8.43 | $8.10 | $8.43 | $8.43 | 418 |
| 2022-10-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 387 |
| 2022-10-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 94 |
| 2022-10-10 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 183 |
| 2022-10-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 80 |
| 2022-10-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 150 |
| 2022-10-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 538 |
| 2022-10-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 652 |
| 2022-10-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 413 |
| 2022-09-30 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 131 |
| 2022-09-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 257 |
| 2022-09-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 217 |
| 2022-09-27 | $8.57 | $8.75 | $8.28 | $8.75 | $8.75 | 1,879 |
| 2022-09-26 | $8.66 | $8.76 | $8.66 | $8.76 | $8.76 | 727 |
| 2022-09-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 138 |
| 2022-09-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 131 |
| 2022-09-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-09-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 131 |
| 2022-09-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 17 |
| 2022-09-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 19 |
| 2022-09-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 17 |
| 2022-09-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-09-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 36 |
| 2022-09-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 84 |
| 2022-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 129 |
| 2022-09-08 | $10.12 | $10.12 | $9.65 | $9.65 | $9.65 | 620 |
| 2022-09-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 893 |
| 2022-09-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 135 |
| 2022-09-02 | $10.22 | $10.66 | $10.22 | $10.32 | $10.32 | 1,634 |
| 2022-09-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 571 |
| 2022-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 31 |
| 2022-08-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 13 |
| 2022-08-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 52 |
| 2022-08-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 13 |
| 2022-08-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,587 |
| 2022-08-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 280 |
| 2022-08-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,339 |
| 2022-08-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
| 2022-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
| 2022-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-08-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 72 |
| 2022-08-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 59 |
| 2022-08-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 40 |
| 2022-08-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 40 |
| 2022-08-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 61 |
| 2022-08-09 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 254 |
| 2022-08-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 372 |
| 2022-08-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 8 |
| 2022-08-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 582 |
| 2022-08-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2022-08-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 133 |
| 2022-08-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 18 |
| 2022-07-29 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-07-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 86 |
| 2022-07-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 41 |
| 2022-07-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 70 |
| 2022-07-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 670 |
| 2022-07-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 242 |
| 2022-07-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 11 |
| 2022-07-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 185 |
| 2022-07-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-07-18 | $10.69 | $11.01 | $10.69 | $11.01 | $11.01 | 371 |
| 2022-07-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 27 |
| 2022-07-14 | $10.59 | $10.89 | $10.59 | $10.89 | $10.89 | 684 |
| 2022-07-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-07-12 | $10.73 | $10.73 | $10.56 | $10.56 | $10.56 | 526 |
| 2022-07-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 83 |
| 2022-07-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 320 |
| 2022-07-07 | $10.47 | $10.47 | $10.27 | $10.27 | $10.27 | 1,053 |
| 2022-07-06 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 433 |
| 2022-07-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 189 |
| 2022-07-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 104 |
| 2022-06-30 | $10.81 | $10.83 | $10.81 | $10.83 | $10.83 | 411 |
| 2022-06-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 51 |
| 2022-06-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 515 |
| 2022-06-27 | $11.31 | $11.31 | $10.73 | $10.73 | $10.73 | 398 |
| 2022-06-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,044 |
| 2022-06-23 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 162 |
| 2022-06-22 | $10.80 | $10.80 | $10.74 | $10.74 | $10.74 | 515 |
| 2022-06-21 | $10.76 | $10.76 | $10.55 | $10.55 | $10.55 | 517 |
| 2022-06-17 | $10.73 | $10.73 | $10.47 | $10.49 | $10.49 | 4,409 |
| 2022-06-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 628 |
| 2022-06-15 | $10.82 | $11.13 | $10.82 | $10.89 | $10.89 | 1,604 |
| 2022-06-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 37 |
| 2022-06-13 | $11.06 | $11.06 | $11.04 | $11.04 | $11.04 | 593 |
| 2022-06-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-06-09 | $11.44 | $11.64 | $11.43 | $11.43 | $11.43 | 783 |
| 2022-06-08 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 188 |
| 2022-06-07 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 64 |
| 2022-06-06 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 135 |
| 2022-06-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 105 |
| 2022-06-02 | $11.91 | $11.91 | $11.81 | $11.81 | $11.81 | 310 |
| 2022-06-01 | $11.65 | $11.66 | $11.64 | $11.64 | $11.64 | 18,421 |
| 2022-05-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 105 |
| 2022-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 179 |
| 2022-05-26 | $11.55 | $11.60 | $11.54 | $11.60 | $11.51 | 896 |
| 2022-05-25 | $11.61 | $11.61 | $11.58 | $11.58 | $11.49 | 11,924 |
| 2022-05-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.13 | 653 |
| 2022-05-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.36 | 0 |
| 2022-05-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.36 | 115 |
| 2022-05-19 | $11.89 | $11.89 | $11.89 | $11.89 | $11.80 | 200 |
| 2022-05-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 200 |
| 2022-05-17 | $11.37 | $11.37 | $11.37 | $11.37 | $11.28 | 0 |
| 2022-05-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.28 | 300 |
| 2022-05-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 0 |
| 2022-05-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 0 |
| 2022-05-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 0 |
| 2022-05-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 0 |
| 2022-05-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 50 |
| 2022-05-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 14 |
| 2022-05-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.85 | 0 |
| 2022-05-04 | $11.90 | $11.94 | $11.90 | $11.94 | $11.85 | 2,200 |
| 2022-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.41 | 0 |
| 2022-05-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.41 | 0 |
| 2022-04-29 | $11.55 | $11.55 | $11.50 | $11.50 | $11.41 | 200 |
| 2022-04-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2022-04-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 151 |
| 2022-04-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.89 | 0 |
| 2022-04-25 | $11.98 | $11.98 | $11.98 | $11.98 | $11.89 | 0 |
| 2022-04-22 | $11.98 | $11.98 | $11.98 | $11.98 | $11.89 | 10 |
| 2022-04-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.89 | 0 |
| 2022-04-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 125 |
| 2022-04-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 0 |
| 2022-04-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 0 |
| 2022-04-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 0 |
| 2022-04-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 125 |
| 2022-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-03-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-03-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-03-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 154 |
| 2022-03-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.90 | 0 |
| 2022-03-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.34 | 150 |
| 2022-03-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.34 | 0 |
| 2022-03-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.34 | 150 |
| 2022-03-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 95 |
| 2022-03-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 0 |
| 2022-03-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 0 |
| 2022-03-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 0 |
| 2022-03-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 95 |
| 2022-03-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 3 |
| 2022-03-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 125 |
| 2022-03-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 55 |
| 2022-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 4 |
| 2022-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-03-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-02-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 7 |
| 2022-02-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-02-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 20 |
| 2022-02-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2022-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 11 |
| 2022-02-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 17 |
| 2022-02-17 | $10.70 | $10.71 | $10.70 | $10.70 | $10.62 | 1,200 |
| 2022-02-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 0 |
| 2022-02-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 0 |
| 2022-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 1 |
| 2022-02-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 0 |
| 2022-02-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 0 |
| 2022-02-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.27 | 1,000 |
| 2022-02-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 0 |
| 2022-02-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 0 |
| 2022-02-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 0 |
| 2022-02-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 1 |
| 2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 8 |
| 2022-02-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 0 |
| 2022-01-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 125 |
| 2022-01-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 14 |
| 2022-01-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 0 |
| 2022-01-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 0 |
| 2022-01-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 153 |
| 2022-01-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 16 |
| 2022-01-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 15 |
| 2022-01-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 25 |
| 2022-01-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 0 |
| 2022-01-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 0 |
| 2022-01-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 38 |
| 2022-01-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 53 |
| 2022-01-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 97 |
| 2022-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 0 |
| 2022-01-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 1,028 |
| 2022-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 0 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 160 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 173 |
| 2022-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 0 |
| 2022-01-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 2 |
| 2021-12-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 34 |
| 2021-12-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 171 |
| 2021-12-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 0 |
| 2021-12-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 0 |
| 2021-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 125 |
| 2021-12-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.72 | 77 |
| 2021-12-22 | $9.83 | $9.83 | $9.74 | $9.79 | $9.72 | 13,068 |
| 2021-12-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.51 | 419 |
| 2021-12-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 2 |
| 2021-12-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 0 |
| 2021-12-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 0 |
| 2021-12-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 81 |
| 2021-12-14 | $9.85 | $9.85 | $9.51 | $9.51 | $9.44 | 252 |
| 2021-12-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2021-12-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2021-12-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2021-12-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 207 |
| 2021-12-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.04 | 20 |
| 2021-12-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.04 | 0 |
| 2021-12-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.04 | 5 |
| 2021-12-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.04 | 0 |
| 2021-12-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.04 | 704 |
| 2021-11-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.79 | 0 |
| 2021-11-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.79 | 6 |
| 2021-11-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.79 | 0 |
| 2021-11-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.79 | 6 |
| 2021-11-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.79 | 1 |
| 2021-11-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.67 | 620 |
| 2021-11-19 | $10.94 | $10.95 | $10.94 | $10.95 | $10.75 | 300 |
| 2021-11-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2021-11-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2021-11-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 41 |
| 2021-11-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2021-11-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2021-11-11 | $10.80 | $10.81 | $10.80 | $10.80 | $10.60 | 1,000 |
| 2021-11-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-11-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-11-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 86 |
| 2021-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 81 |
| 2021-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-11-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 0 |
| 2021-10-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 800 |
| 2021-10-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 0 |
| 2021-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 0 |
| 2021-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 0 |
| 2021-10-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 1 |
| 2021-10-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 0 |
| 2021-10-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 0 |
| 2021-10-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.51 | 118 |
| 2021-10-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.57 | 0 |
| 2021-10-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.57 | 171 |
| 2021-10-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 0 |
| 2021-10-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 0 |
| 2021-10-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 0 |
| 2021-10-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 12 |
| 2021-10-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 13 |
| 2021-10-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 2 |
| 2021-10-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 622 |
| 2021-10-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.09 | 0 |
| 2021-10-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.09 | 5 |
| 2021-10-04 | $10.39 | $10.39 | $10.28 | $10.28 | $10.09 | 301 |
| 2021-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.04 | 896 |
| 2021-09-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.66 | 89 |
| 2021-09-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.66 | 230 |
| 2021-09-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.21 | 162 |
| 2021-09-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.43 | 0 |
| 2021-09-24 | $8.59 | $8.59 | $8.59 | $8.59 | $8.43 | 0 |
| 2021-09-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.43 | 1 |
| 2021-09-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.43 | 81 |
| 2021-09-21 | $8.57 | $8.59 | $8.57 | $8.59 | $8.43 | 555 |
| 2021-09-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 53 |
| 2021-09-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 1 |
| 2021-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 377 |
| 2021-09-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.12 | 1,000 |
| 2021-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-09-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-09-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 69 |
| 2021-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 93 |
| 2021-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 342 |
| 2021-09-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 68 |
| 2021-09-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 0 |
| 2021-09-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 1 |
| 2021-08-31 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 0 |
| 2021-08-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 0 |
| 2021-08-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 0 |
| 2021-08-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 0 |
| 2021-08-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 6 |
| 2021-08-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 1,981 |
| 2021-08-23 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 0 |
| 2021-08-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 0 |
| 2021-08-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 321 |
| 2021-08-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 0 |
| 2021-08-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 77 |
| 2021-08-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 252 |
| 2021-08-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 288 |
| 2021-08-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 0 |
| 2021-08-11 | $9.11 | $9.11 | $8.84 | $8.84 | $8.68 | 288 |
| 2021-08-10 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-09 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-08-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 14 |
| 2021-07-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 0 |
| 2021-07-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 802 |
| 2021-07-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.31 | 448 |
| 2021-07-19 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 0 |
| 2021-07-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 0 |
| 2021-07-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 6 |
| 2021-07-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 118 |
| 2021-07-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-07-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-07-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
| 2021-07-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 148 |
| 2021-07-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 1 |
| 2021-07-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 82 |
| 2021-07-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 0 |
| 2021-07-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 0 |
| 2021-06-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 1 |
| 2021-06-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 15 |
| 2021-06-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 1 |
| 2021-06-25 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 18 |
| 2021-06-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 107 |
| 2021-06-23 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 48 |
| 2021-06-22 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2021-06-21 | $10.26 | $10.26 | $10.18 | $10.18 | $9.99 | 897 |
| 2021-06-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 1 |
| 2021-06-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2021-06-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 82 |
| 2021-06-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2021-06-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2021-06-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 82 |
| 2021-06-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2021-06-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 266 |
| 2021-06-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-06-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-06-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-06-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-06-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-05-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 0 |
| 2021-05-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.40 | 53 |
| 2021-05-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 0 |
| 2021-05-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 0 |
| 2021-05-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 88 |
| 2021-05-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 0 |
| 2021-05-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 88 |
| 2021-05-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.35 | 180 |
| 2021-05-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 0 |
| 2021-05-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 0 |
| 2021-05-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 0 |
| 2021-05-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 1 |
| 2021-05-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 0 |
| 2021-05-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.26 | 300 |
| 2021-05-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.48 | 0 |
| 2021-05-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.48 | 0 |
| 2021-05-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.48 | 319 |
| 2021-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-05-04 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-05-03 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 1 |
| 2021-04-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 80 |
| 2021-04-27 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-26 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-23 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-22 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-21 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 95 |
| 2021-04-20 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-19 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-16 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 25 |
| 2021-04-15 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-14 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 1 |
| 2021-04-13 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-12 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 1 |
| 2021-04-09 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 30 |
| 2021-04-08 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.82 | 0 |
| 2021-04-05 | $11.00 | $11.09 | $11.00 | $11.08 | $10.82 | 1,205 |
| 2021-04-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 279 |
| 2021-03-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.49 | 0 |
| 2021-03-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.49 | 14 |
| 2021-03-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.49 | 343 |
| 2021-03-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 13 |
| 2021-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 0 |
| 2021-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 0 |
| 2021-03-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 0 |
| 2021-03-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 0 |
| 2021-03-19 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 116 |
| 2021-03-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 2 |
| 2021-03-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 262 |
| 2021-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 2 |
| 2021-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 1 |
| 2021-03-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 26 |
| 2021-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 1,003 |
| 2021-03-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.35 | 19 |
| 2021-03-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.35 | 1 |
| 2021-03-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.35 | 79 |
| 2021-03-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.35 | 21 |
| 2021-03-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.35 | 293 |
| 2021-03-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.37 | 68 |
| 2021-03-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.37 | 255 |
| 2021-03-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.65 | 613 |
| 2021-02-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 4 |
| 2021-02-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 555 |
| 2021-02-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 0 |
| 2021-02-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 0 |
| 2021-02-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 0 |
| 2021-02-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 0 |
| 2021-02-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.52 | 0 |
| 2021-02-17 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 68 |
| 2021-02-16 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-12 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 68 |
| 2021-02-11 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-10 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-09 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-08 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 77 |
| 2021-02-05 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-04 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-03 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 56 |
| 2021-02-02 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-02-01 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 9 |
| 2021-01-29 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-01-28 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 86 |
| 2021-01-27 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 39 |
| 2021-01-26 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-01-25 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2021-01-22 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 196 |
| 2021-01-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.03 | 391 |
| 2021-01-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 1,075 |
| 2021-01-19 | $11.17 | $11.17 | $11.17 | $11.17 | $10.91 | 1 |
| 2021-01-15 | $11.17 | $11.17 | $11.17 | $11.17 | $10.91 | 755 |
| 2021-01-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 0 |
| 2021-01-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 203 |
| 2021-01-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 0 |
| 2021-01-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 0 |
| 2021-01-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 1,875 |
| 2021-01-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 0 |
| 2021-01-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 0 |
| 2021-01-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 0 |
| 2021-01-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 28 |
| 2020-12-31 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 0 |
| 2020-12-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 62 |
| 2020-12-29 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 124 |
| 2020-12-28 | $11.84 | $11.84 | $11.84 | $11.84 | $11.55 | 115 |
| 2020-12-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.55 | 0 |
| 2020-12-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.55 | 115 |
| 2020-12-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 62 |
| 2020-12-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 20 |
| 2020-12-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 7 |
| 2020-12-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 182 |
| 2020-12-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 0 |
| 2020-12-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.45 | 182 |
| 2020-12-07 | $12.02 | $12.02 | $12.02 | $12.02 | $11.74 | 14 |
| 2020-12-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.74 | 0 |
| 2020-12-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.74 | 41 |
| 2020-12-02 | $11.99 | $12.02 | $11.99 | $12.02 | $11.74 | 247 |
| 2020-12-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.40 | 97 |
| 2020-11-30 | $11.68 | $11.68 | $11.68 | $11.68 | $11.40 | 1,094 |
| 2020-11-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.42 | 0 |
| 2020-11-25 | $12.60 | $12.72 | $12.60 | $12.72 | $12.30 | 900 |
| 2020-11-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 205 |
| 2020-11-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 0 |
| 2020-11-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 0 |
| 2020-11-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 205 |
| 2020-11-18 | $12.33 | $12.33 | $12.33 | $12.33 | $11.92 | 0 |
| 2020-11-17 | $12.33 | $12.33 | $12.33 | $12.33 | $11.92 | 107 |
| 2020-11-16 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 97 |
| 2020-11-13 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-12 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-11 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-10 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 80 |
| 2020-11-09 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 24 |
| 2020-11-06 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-05 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-04 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 55 |
| 2020-11-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-11-02 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 10 |
| 2020-10-30 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 123 |
| 2020-10-29 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-28 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-27 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 14 |
| 2020-10-26 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-23 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-22 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-21 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-20 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 84 |
| 2020-10-19 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-16 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-15 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-13 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 10 |
| 2020-10-12 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 48 |
| 2020-10-09 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 10 |
| 2020-10-08 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 24 |
| 2020-10-07 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 0 |
| 2020-10-06 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 17 |
| 2020-10-05 | $11.27 | $11.27 | $11.27 | $11.27 | $10.90 | 143 |
| 2020-10-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.73 | 0 |
| 2020-10-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.73 | 35 |
| 2020-09-30 | $11.11 | $11.11 | $11.09 | $11.09 | $10.73 | 415 |
| 2020-09-29 | $11.22 | $11.22 | $11.22 | $11.22 | $10.85 | 96 |
| 2020-09-28 | $11.39 | $11.39 | $11.22 | $11.22 | $10.85 | 252 |
| 2020-09-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.11 | 0 |
| 2020-09-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.11 | 174 |
| 2020-09-23 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 19 |
| 2020-09-22 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 41 |
| 2020-09-21 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-18 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 17 |
| 2020-09-17 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-16 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 41 |
| 2020-09-15 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-14 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-11 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-10 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-09 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-08 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 67 |
| 2020-09-04 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-03 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 26 |
| 2020-09-02 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 101 |
| 2020-09-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-31 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-26 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-21 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 0 |
| 2020-08-20 | $12.57 | $12.57 | $12.57 | $12.57 | $12.16 | 420 |
| 2020-08-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.50 | 0 |
| 2020-08-18 | $12.92 | $12.92 | $12.92 | $12.92 | $12.50 | 0 |
| 2020-08-17 | $12.92 | $12.92 | $12.92 | $12.92 | $12.50 | 219 |
| 2020-08-14 | $13.05 | $13.05 | $13.05 | $13.05 | $12.62 | 5 |
| 2020-08-13 | $13.05 | $13.05 | $13.05 | $13.05 | $12.62 | 143 |
| 2020-08-12 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-08-11 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-08-10 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-08-07 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 64 |
| 2020-08-06 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-08-05 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-08-04 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 4 |
| 2020-08-03 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 0 |
| 2020-07-31 | $12.28 | $12.28 | $12.28 | $12.28 | $11.88 | 361 |
| 2020-07-30 | $12.26 | $12.26 | $12.26 | $12.26 | $11.86 | 0 |
| 2020-07-29 | $12.26 | $12.26 | $12.26 | $12.26 | $11.86 | 665 |
| 2020-07-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.19 | 15 |
| 2020-07-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.19 | 240 |
| 2020-07-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 0 |
| 2020-07-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 304 |
| 2020-07-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 0 |
| 2020-07-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 0 |
| 2020-07-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 304 |
| 2020-07-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.24 | 0 |
| 2020-07-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.24 | 177 |
| 2020-07-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 0 |
| 2020-07-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 55 |
| 2020-07-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 0 |
| 2020-07-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 0 |
| 2020-07-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 9 |
| 2020-07-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 0 |
| 2020-07-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.58 | 101 |
| 2020-07-06 | $11.42 | $11.42 | $11.42 | $11.42 | $11.04 | 2,042 |
| 2020-07-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 0 |
| 2020-07-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 89 |
| 2020-06-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 80 |
| 2020-06-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 57 |
| 2020-06-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 0 |
| 2020-06-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 0 |
| 2020-06-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 71 |
| 2020-06-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 101 |
| 2020-06-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.33 | 17 |
| 2020-06-19 | $11.72 | $11.72 | $11.72 | $11.72 | $11.33 | 15 |
| 2020-06-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.33 | 143 |
| 2020-06-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 98 |
| 2020-06-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-11 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-10 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-06-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 12 |
| 2020-06-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 4 |
| 2020-06-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 6 |
| 2020-06-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 78 |
| 2020-06-02 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 85 |
| 2020-06-01 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 0 |
| 2020-05-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 86 |
| 2020-05-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 48 |
| 2020-05-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 147 |
| 2020-05-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.09 | 216 |
| 2020-05-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 0 |
| 2020-05-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 390 |
| 2020-05-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 105 |
| 2020-05-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.31 | 144 |
| 2020-05-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.44 | 123 |
| 2020-05-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.82 | 91 |
| 2020-05-14 | $10.05 | $10.23 | $10.05 | $10.23 | $9.82 | 1,985 |
| 2020-05-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.44 | 149 |
| 2020-05-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 5 |
| 2020-05-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 168 |
| 2020-05-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 0 |
| 2020-05-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 0 |
| 2020-05-06 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 0 |
| 2020-05-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 43 |
| 2020-05-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 94 |
| 2020-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 1 |
| 2020-04-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 139 |
| 2020-04-29 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 70 |
| 2020-04-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 79 |
| 2020-04-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.65 | 210 |
| 2020-04-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.25 | 37 |
| 2020-04-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.25 | 182 |
| 2020-04-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.51 | 0 |
| 2020-04-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.51 | 161 |
| 2020-04-20 | $10.89 | $10.89 | $10.40 | $10.40 | $9.98 | 1,316 |
| 2020-04-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.12 | 30 |
| 2020-04-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.12 | 211 |
| 2020-04-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.24 | 338 |
| 2020-04-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.37 | 798 |
| 2020-04-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.16 | 53 |
| 2020-04-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.16 | 297 |
| 2020-04-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.18 | 134 |
| 2020-04-07 | $10.60 | $10.61 | $10.60 | $10.61 | $10.18 | 7,054 |
| 2020-04-06 | $10.27 | $10.27 | $10.27 | $10.27 | $9.85 | 973 |
| 2020-04-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.41 | 55 |
| 2020-04-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.41 | 300 |
| 2020-04-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.81 | 114 |
| 2020-03-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.81 | 249 |
| 2020-03-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.15 | 230 |
| 2020-03-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.34 | 564 |
| 2020-03-26 | $9.35 | $9.35 | $9.35 | $9.35 | $8.97 | 171 |
| 2020-03-25 | $9.36 | $9.36 | $9.35 | $9.35 | $8.97 | 599 |
| 2020-03-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.21 | 229 |
| 2020-03-23 | $8.29 | $8.29 | $7.64 | $7.64 | $7.33 | 514 |
| 2020-03-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.13 | 17 |
| 2020-03-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.13 | 322 |
| 2020-03-18 | $9.31 | $9.31 | $8.60 | $8.60 | $8.25 | 404 |
| 2020-03-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.59 | 53 |
| 2020-03-16 | $9.23 | $9.23 | $8.95 | $8.95 | $8.59 | 895 |
| 2020-03-13 | $10.90 | $10.90 | $10.55 | $10.55 | $10.12 | 14,472 |
| 2020-03-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.52 | 181 |
| 2020-03-11 | $13.35 | $13.35 | $13.35 | $13.35 | $12.81 | 0 |
| 2020-03-10 | $13.35 | $13.35 | $13.35 | $13.35 | $12.81 | 39 |
| 2020-03-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.81 | 78 |
| 2020-03-06 | $13.35 | $13.35 | $13.35 | $13.35 | $12.81 | 120 |
| 2020-03-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.81 | 153 |
| 2020-03-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.41 | 57 |
| 2020-03-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.41 | 175 |
| 2020-03-02 | $12.47 | $12.56 | $12.47 | $12.56 | $12.05 | 344 |
| 2020-02-28 | $13.17 | $13.17 | $13.17 | $13.17 | $12.64 | 84 |
| 2020-02-27 | $13.17 | $13.17 | $13.17 | $13.17 | $12.64 | 212 |
| 2020-02-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 13 |
| 2020-02-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 40 |
| 2020-02-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 36 |
| 2020-02-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 35 |
| 2020-02-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 56 |
| 2020-02-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 39 |
| 2020-02-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 0 |
| 2020-02-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 200 |
| 2020-02-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-02-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-02-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 23 |
| 2020-01-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-17 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-16 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-15 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-14 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 25 |
| 2020-01-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-08 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 18 |
| 2020-01-07 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 46 |
| 2020-01-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2020-01-02 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-30 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 0 |
| 2019-12-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.09 | 346 |
| 2019-12-20 | $15.90 | $16.03 | $15.90 | $16.03 | $15.38 | 256 |
| 2019-12-19 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-18 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 52 |
| 2019-12-17 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 11 |
| 2019-12-16 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-13 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-12 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 23 |
| 2019-12-11 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-10 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-09 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-06 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 29 |
| 2019-12-05 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 1 |
| 2019-12-04 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 76 |
| 2019-12-03 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-12-02 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 23 |
| 2019-11-29 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-27 | $15.47 | $15.47 | $15.47 | $15.47 | $14.84 | 10 |
| 2019-11-26 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-25 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-22 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-21 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-20 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-19 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-18 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-15 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-14 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-13 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-12 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-11 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-08 | $15.51 | $15.51 | $15.51 | $15.51 | $14.88 | 0 |
| 2019-11-07 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $14.84 | 21 |
| 2019-11-05 | $15.51 | $15.51 | $15.51 | $15.51 | $14.84 | 50 |
| 2019-11-04 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-11-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-31 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-30 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-29 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-28 | $15.51 | $15.51 | $15.51 | $15.51 | $14.84 | 31 |
| 2019-10-25 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-24 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-23 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-22 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-21 | $15.51 | $15.51 | $15.51 | $15.51 | $14.84 | 37 |
| 2019-10-18 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-17 | $15.51 | $15.51 | $15.51 | $15.51 | $14.84 | 2 |
| 2019-10-16 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-15 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-14 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-11 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-10 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-09 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 3 |
| 2019-10-08 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-07 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-04 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 22 |
| 2019-10-03 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-02 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-10-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 6 |
| 2019-09-30 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 45 |
| 2019-09-27 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 15 |
| 2019-09-26 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-09-25 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 13 |
| 2019-09-24 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-09-23 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-09-20 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 12 |
| 2019-09-19 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2019-09-18 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 126 |
| 2019-09-17 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-16 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 14 |
| 2019-09-13 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-12 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 70 |
| 2019-09-11 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 31 |
| 2019-09-10 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-09 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-06 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-05 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-09-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-08-30 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 0 |
| 2019-08-29 | $14.23 | $14.23 | $14.23 | $14.23 | $13.62 | 198 |
| 2019-08-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2019-08-27 | $14.04 | $14.04 | $13.95 | $13.95 | $13.36 | 644 |
| 2019-08-26 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 9 |
| 2019-08-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-08-22 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 1 |
| 2019-08-21 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 1 |
| 2019-08-20 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 4 |
| 2019-08-19 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 30 |
| 2019-08-16 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 5 |
| 2019-08-15 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 4 |
| 2019-08-14 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-08-13 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 38 |
| 2019-08-12 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-08-09 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 12 |
| 2019-08-08 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2019-08-07 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 1 |
| 2019-08-06 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 75 |
| 2019-08-05 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 5 |
| 2019-08-02 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-08-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-07-31 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-07-30 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-07-29 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 100 |
| 2019-07-26 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2019-07-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2019-07-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 0 |
| 2019-07-23 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 87 |
| 2019-07-22 | $14.11 | $14.11 | $14.11 | $14.11 | $13.51 | 244 |
| 2019-07-19 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 4 |
| 2019-07-18 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 19 |
| 2019-07-15 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 1 |
| 2019-07-12 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-10 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-09 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-08 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-05 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-03 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-02 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-07-01 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-06-28 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-06-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 27 |
| 2019-06-26 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 0 |
| 2019-06-25 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 44 |
| 2019-06-24 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 44 |
| 2019-06-21 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 100 |
| 2019-06-20 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 15 |
| 2019-06-19 | $14.33 | $14.33 | $14.33 | $14.33 | $13.72 | 200 |
| 2019-06-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2019-06-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 200 |
| 2019-06-14 | $14.51 | $14.51 | $14.51 | $14.51 | $13.89 | 4 |
| 2019-06-13 | $14.51 | $14.51 | $14.51 | $14.51 | $13.89 | 0 |
| 2019-06-12 | $14.51 | $14.51 | $14.51 | $14.51 | $13.89 | 143 |
| 2019-06-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 100 |
| 2019-06-10 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 350 |
| 2019-06-07 | $14.59 | $14.59 | $14.59 | $14.59 | $13.97 | 133 |
| 2019-06-06 | $14.37 | $14.37 | $14.37 | $14.37 | $13.76 | 206 |
| 2019-06-05 | $14.46 | $14.46 | $14.46 | $14.46 | $13.84 | 200 |
| 2019-06-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.53 | 51 |
| 2019-06-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.53 | 296 |
| 2019-05-31 | $14.09 | $14.09 | $14.09 | $14.09 | $13.49 | 0 |
| 2019-05-30 | $14.39 | $14.39 | $14.09 | $14.09 | $13.36 | 247 |
| 2019-05-29 | $14.53 | $14.53 | $14.53 | $14.53 | $13.78 | 592 |
| 2019-05-28 | $14.59 | $14.59 | $14.59 | $14.59 | $13.84 | 400 |
| 2019-05-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.66 | 95 |
| 2019-05-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.66 | 300 |
| 2019-05-22 | $14.36 | $14.36 | $14.36 | $14.36 | $13.62 | 157 |
| 2019-05-21 | $14.08 | $14.08 | $14.08 | $14.08 | $13.35 | 107 |
| 2019-05-20 | $14.08 | $14.08 | $14.08 | $14.08 | $13.35 | 100 |
| 2019-05-17 | $14.24 | $14.24 | $14.24 | $14.24 | $13.50 | 369 |
| 2019-05-16 | $13.92 | $13.92 | $13.92 | $13.92 | $13.20 | 0 |
| 2019-05-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.20 | 343 |
| 2019-05-14 | $13.45 | $13.60 | $13.45 | $13.60 | $12.90 | 616 |
| 2019-05-13 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 7 |
| 2019-05-10 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 40 |
| 2019-05-09 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 0 |
| 2019-05-08 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 80 |
| 2019-05-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 11 |
| 2019-05-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 598 |
| 2019-05-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.66 | 23 |
| 2019-05-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.66 | 34 |
| 2019-05-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.66 | 130 |
| 2019-04-30 | $13.35 | $13.35 | $13.35 | $13.35 | $12.66 | 16 |
| 2019-04-29 | $13.35 | $13.35 | $13.35 | $13.35 | $12.66 | 161 |
| 2019-04-26 | $13.59 | $13.59 | $13.21 | $13.21 | $12.53 | 1,980 |
| 2019-04-25 | $13.32 | $13.32 | $13.32 | $13.32 | $12.63 | 178 |
| 2019-04-24 | $13.62 | $13.62 | $13.62 | $13.62 | $12.92 | 120 |
| 2019-04-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 105 |
| 2019-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 0 |
| 2019-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.80 | 200 |
| 2019-04-17 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 200 |
| 2019-04-16 | $13.44 | $13.44 | $13.44 | $13.44 | $12.75 | 311 |
| 2019-04-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 53 |
| 2019-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 116 |
| 2019-04-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 100 |
| 2019-04-10 | $12.83 | $12.83 | $12.83 | $12.83 | $12.17 | 2,478 |
| 2019-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.33 | 784 |
| 2019-04-08 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 383 |
| 2019-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.22 | 0 |
| 2019-04-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.22 | 106 |
| 2019-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.00 | 0 |
| 2019-04-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.00 | 555 |
| 2019-04-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.17 | 76 |
| 2019-03-29 | $12.83 | $12.83 | $12.83 | $12.83 | $12.17 | 90 |
| 2019-03-28 | $12.62 | $12.83 | $12.62 | $12.83 | $12.17 | 467 |
| 2019-03-27 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 0 |
| 2019-03-26 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 16 |
| 2019-03-25 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 0 |
| 2019-03-22 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 33 |
| 2019-03-21 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 535 |
| 2019-03-20 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 0 |
| 2019-03-19 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 400 |
| 2019-03-18 | $13.17 | $13.17 | $13.17 | $13.17 | $12.49 | 410 |
| 2019-03-15 | $12.93 | $12.93 | $12.93 | $12.93 | $12.26 | 10 |
| 2019-03-14 | $12.93 | $12.93 | $12.93 | $12.93 | $12.26 | 0 |
| 2019-03-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.26 | 94 |
| 2019-03-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.26 | 22,100 |
| 2019-03-11 | $12.63 | $13.00 | $12.63 | $12.93 | $12.26 | 35,110 |
| 2019-03-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 61 |
| 2019-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2019-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 53 |
| 2019-03-05 | $12.28 | $12.50 | $12.28 | $12.50 | $11.85 | 621 |
| 2019-03-04 | $12.29 | $12.29 | $12.29 | $12.29 | $11.66 | 50 |
| 2019-03-01 | $12.29 | $12.29 | $12.29 | $12.29 | $11.66 | 122 |
| 2019-02-28 | $12.29 | $12.29 | $12.29 | $12.29 | $11.66 | 245 |
| 2019-02-27 | $12.39 | $12.39 | $12.39 | $12.39 | $11.75 | 0 |
| 2019-02-26 | $12.39 | $12.39 | $12.39 | $12.39 | $11.75 | 676 |
| 2019-02-25 | $12.89 | $12.89 | $12.89 | $12.89 | $12.22 | 100 |
| 2019-02-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.01 | 1,073 |
| 2019-02-19 | $13.12 | $13.12 | $13.12 | $13.12 | $12.44 | 100 |
| 2019-02-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 0 |
| 2019-02-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 0 |
| 2019-02-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 298 |
| 2019-02-12 | $13.12 | $13.12 | $13.12 | $13.12 | $12.44 | 201 |
| 2019-02-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 32 |
| 2019-02-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 113 |
| 2019-02-07 | $13.07 | $13.07 | $13.02 | $13.02 | $12.35 | 331 |
| 2019-02-06 | $12.60 | $12.60 | $12.55 | $12.60 | $11.95 | 1,453 |
| 2019-02-05 | $12.79 | $12.79 | $12.59 | $12.62 | $11.97 | 18,648 |
| 2019-02-04 | $12.75 | $12.75 | $12.24 | $12.24 | $11.61 | 1,151 |
| 2019-02-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.11 | 136 |
| 2019-01-31 | $12.21 | $12.21 | $12.21 | $12.21 | $11.58 | 250 |
| 2019-01-30 | $12.45 | $12.45 | $12.45 | $12.45 | $11.81 | 73 |
| 2019-01-29 | $12.45 | $12.45 | $12.45 | $12.45 | $11.81 | 89 |
| 2019-01-28 | $12.47 | $12.47 | $12.21 | $12.45 | $11.81 | 884 |
| 2019-01-25 | $12.26 | $12.57 | $12.26 | $12.57 | $11.92 | 1,219 |
| 2019-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.38 | 1,859 |
| 2019-01-23 | $12.11 | $12.11 | $12.11 | $12.11 | $11.48 | 210 |
| 2019-01-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 152 |
| 2019-01-18 | $12.54 | $12.54 | $12.50 | $12.50 | $11.85 | 821 |
| 2019-01-17 | $12.24 | $12.69 | $12.24 | $12.69 | $12.03 | 60,840 |
| 2019-01-16 | $12.29 | $12.29 | $12.29 | $12.29 | $11.66 | 1,728 |
| 2019-01-15 | $12.60 | $12.60 | $12.60 | $12.60 | $11.95 | 166 |
| 2019-01-14 | $12.55 | $12.60 | $12.55 | $12.60 | $11.95 | 6,919 |
| 2019-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 83 |
| 2019-01-10 | $12.48 | $12.50 | $12.48 | $12.50 | $11.85 | 342 |
| 2019-01-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.35 | 0 |
| 2019-01-08 | $12.16 | $12.16 | $11.97 | $11.97 | $11.35 | 2,284 |
| 2019-01-07 | $12.04 | $12.04 | $12.04 | $12.04 | $11.42 | 136 |
| 2019-01-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 6 |
| 2019-01-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 100 |
| 2019-01-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 176 |
| 2018-12-31 | $12.32 | $12.32 | $12.32 | $12.32 | $11.68 | 342 |
| 2018-12-28 | $12.35 | $12.35 | $12.35 | $12.35 | $11.71 | 679 |
| 2018-12-27 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 128 |
| 2018-12-26 | $11.58 | $11.58 | $11.52 | $11.52 | $10.93 | 816 |
| 2018-12-24 | $12.01 | $12.01 | $12.01 | $12.01 | $11.39 | 244 |
| 2018-12-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.30 | 437 |
| 2018-12-20 | $11.96 | $11.96 | $11.86 | $11.86 | $11.25 | 511 |
| 2018-12-19 | $12.68 | $12.68 | $12.24 | $12.24 | $11.61 | 1,167 |
| 2018-12-18 | $12.24 | $12.60 | $12.24 | $12.55 | $11.90 | 576 |
| 2018-12-17 | $12.35 | $12.47 | $12.35 | $12.47 | $11.83 | 533 |
| 2018-12-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.37 | 407 |
| 2018-12-13 | $12.29 | $12.29 | $11.98 | $11.98 | $11.36 | 7,300 |
| 2018-12-12 | $12.56 | $12.56 | $12.56 | $12.56 | $11.91 | 298 |
| 2018-12-11 | $12.08 | $12.08 | $12.04 | $12.04 | $11.42 | 449 |
| 2018-12-10 | $12.00 | $12.32 | $11.96 | $12.32 | $11.68 | 490 |
| 2018-12-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.02 | 183 |
| 2018-12-06 | $12.63 | $12.63 | $12.63 | $12.63 | $11.98 | 324 |
| 2018-12-04 | $13.28 | $13.28 | $13.28 | $13.28 | $12.59 | 195 |
| 2018-12-03 | $13.42 | $13.42 | $13.42 | $13.42 | $12.73 | 423 |
| 2018-11-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.30 | 8 |
| 2018-11-29 | $12.97 | $12.97 | $12.97 | $12.97 | $12.30 | 500 |
| 2018-11-28 | $12.97 | $12.99 | $12.97 | $12.99 | $12.32 | 5,391 |
| 2018-11-27 | $12.87 | $12.91 | $12.76 | $12.76 | $12.10 | 509 |
| 2018-11-26 | $12.62 | $12.76 | $12.62 | $12.76 | $12.10 | 573 |
| 2018-11-23 | $12.76 | $12.86 | $12.60 | $12.60 | $11.95 | 82,888 |
| 2018-11-21 | $12.58 | $12.58 | $12.58 | $12.58 | $11.93 | 52 |
| 2018-11-20 | $12.66 | $12.66 | $12.58 | $12.58 | $11.93 | 810 |
| 2018-11-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.15 | 0 |
| 2018-11-16 | $12.81 | $12.81 | $12.81 | $12.81 | $12.15 | 7 |
| 2018-11-15 | $12.80 | $12.81 | $12.80 | $12.81 | $12.15 | 782 |
| 2018-11-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.01 | 13 |
| 2018-11-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.01 | 0 |
| 2018-11-12 | $12.46 | $12.46 | $12.46 | $12.46 | $11.82 | 97 |
| 2018-11-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.01 | 0 |
| 2018-11-08 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 18 |
| 2018-11-07 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 4 |
| 2018-11-06 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 90 |
| 2018-11-05 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 119 |
| 2018-11-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.00 | 192 |
| 2018-11-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.09 | 0 |
| 2018-10-31 | $11.88 | $11.88 | $11.88 | $11.88 | $11.09 | 975 |
| 2018-10-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.39 | 380 |
| 2018-10-29 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 0 |
| 2018-10-26 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 29 |
| 2018-10-25 | $11.48 | $11.48 | $11.48 | $11.48 | $10.72 | 200 |
| 2018-10-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.03 | 141 |
| 2018-10-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.03 | 69 |
| 2018-10-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.03 | 0 |
| 2018-10-19 | $11.81 | $11.81 | $11.81 | $11.81 | $11.03 | 687 |
| 2018-10-18 | $11.63 | $11.63 | $11.63 | $11.63 | $10.86 | 55 |
| 2018-10-17 | $11.98 | $11.98 | $11.63 | $11.63 | $10.86 | 301 |
| 2018-10-16 | $11.55 | $11.55 | $11.55 | $11.55 | $10.78 | 283 |
| 2018-10-15 | $11.82 | $11.82 | $11.48 | $11.53 | $10.77 | 400 |
| 2018-10-12 | $11.41 | $11.41 | $11.41 | $11.41 | $10.65 | 206 |
| 2018-10-11 | $11.61 | $11.61 | $11.32 | $11.47 | $10.71 | 3,100 |
| 2018-10-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.94 | 100 |
| 2018-10-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.19 | 42 |
| 2018-10-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.19 | 300 |
| 2018-10-05 | $12.17 | $12.17 | $12.17 | $12.17 | $11.36 | 92 |
| 2018-10-04 | $12.17 | $12.17 | $12.17 | $12.17 | $11.36 | 69 |
| 2018-10-03 | $12.02 | $12.17 | $12.02 | $12.17 | $11.36 | 400 |
| 2018-10-02 | $12.21 | $12.30 | $12.21 | $12.30 | $11.48 | 1,486 |
| 2018-10-01 | $12.37 | $12.37 | $12.37 | $12.37 | $11.55 | 479 |
| 2018-09-28 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 87 |
| 2018-09-27 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 40 |
| 2018-09-26 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 0 |
| 2018-09-25 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 59 |
| 2018-09-24 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 0 |
| 2018-09-21 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 21 |
| 2018-09-20 | $12.22 | $12.22 | $12.22 | $12.22 | $11.41 | 300 |
| 2018-09-19 | $11.89 | $11.94 | $11.89 | $11.94 | $11.15 | 211 |
| 2018-09-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.17 | 111 |
| 2018-09-17 | $12.00 | $12.00 | $11.95 | $11.95 | $11.16 | 402 |
| 2018-09-14 | $11.68 | $11.80 | $11.68 | $11.80 | $11.02 | 534 |
| 2018-09-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.98 | 292 |
| 2018-09-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.09 | 0 |
| 2018-09-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.09 | 200 |
| 2018-09-10 | $11.78 | $11.78 | $11.59 | $11.59 | $10.82 | 1,864 |
| 2018-09-07 | $11.76 | $11.76 | $11.76 | $11.76 | $10.98 | 0 |
| 2018-09-06 | $12.12 | $12.12 | $11.76 | $11.76 | $10.98 | 314 |
| 2018-09-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.14 | 55 |
| 2018-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.14 | 3 |
| 2018-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.14 | 0 |
| 2018-08-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.14 | 10 |
| 2018-08-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.14 | 300 |
| 2018-08-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.18 | 200 |
| 2018-08-27 | $12.37 | $12.37 | $12.37 | $12.37 | $11.55 | 229 |
| 2018-08-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.80 | 88 |
| 2018-08-23 | $12.64 | $12.64 | $12.64 | $12.64 | $11.80 | 400 |
| 2018-08-22 | $12.77 | $12.77 | $12.77 | $12.77 | $11.92 | 349 |
| 2018-08-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 49 |
| 2018-08-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 100 |
| 2018-08-17 | $12.57 | $12.57 | $12.57 | $12.57 | $11.74 | 0 |
| 2018-08-16 | $12.57 | $12.57 | $12.57 | $12.57 | $11.74 | 36 |
| 2018-08-15 | $12.37 | $12.57 | $12.37 | $12.57 | $11.74 | 890 |
| 2018-08-14 | $12.48 | $12.48 | $12.48 | $12.48 | $11.65 | 83 |
| 2018-08-13 | $12.48 | $12.48 | $12.48 | $12.48 | $11.65 | 0 |
| 2018-08-10 | $12.48 | $12.48 | $12.48 | $12.48 | $11.65 | 339 |
| 2018-08-09 | $12.76 | $12.76 | $12.76 | $12.76 | $11.91 | 42 |
| 2018-08-08 | $12.76 | $12.76 | $12.76 | $12.76 | $11.91 | 34 |
| 2018-08-07 | $12.76 | $12.76 | $12.76 | $12.76 | $11.91 | 0 |
| 2018-08-06 | $12.76 | $12.76 | $12.76 | $12.76 | $11.91 | 0 |
| 2018-08-03 | $12.68 | $12.76 | $12.68 | $12.76 | $11.91 | 800 |
| 2018-08-02 | $13.36 | $13.36 | $13.36 | $13.36 | $12.47 | 0 |
| 2018-08-01 | $13.36 | $13.36 | $13.36 | $13.36 | $12.47 | 87 |
| 2018-07-31 | $13.36 | $13.36 | $13.36 | $13.36 | $12.47 | 0 |
| 2018-07-30 | $13.36 | $13.36 | $13.36 | $13.36 | $12.47 | 93 |
| 2018-07-27 | $13.36 | $13.36 | $13.36 | $13.36 | $12.47 | 800 |
| 2018-07-26 | $13.32 | $13.32 | $13.32 | $13.32 | $12.44 | 0 |
| 2018-07-25 | $13.32 | $13.32 | $13.32 | $13.32 | $12.44 | 96 |
| 2018-07-24 | $13.32 | $13.32 | $13.32 | $13.32 | $12.44 | 900 |
| 2018-07-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 0 |
| 2018-07-20 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 0 |
| 2018-07-19 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 100 |
| 2018-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.00 | 0 |
| 2018-07-17 | $12.80 | $12.85 | $12.80 | $12.85 | $12.00 | 368 |
| 2018-07-16 | $13.44 | $13.44 | $13.44 | $13.44 | $12.55 | 0 |
| 2018-07-13 | $13.44 | $13.44 | $13.44 | $13.44 | $12.55 | 0 |
| 2018-07-12 | $13.44 | $13.44 | $13.44 | $13.44 | $12.55 | 0 |
| 2018-07-11 | $13.44 | $13.44 | $13.44 | $13.44 | $12.55 | 0 |
| 2018-07-10 | $13.44 | $13.44 | $13.44 | $13.44 | $12.55 | 100 |
| 2018-07-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 0 |
| 2018-07-06 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 0 |
| 2018-07-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 124 |
| 2018-07-03 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 124 |
| 2018-07-02 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 24 |
| 2018-06-29 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 0 |
| 2018-06-28 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 17 |
| 2018-06-27 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 74 |
| 2018-06-26 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 98 |
| 2018-06-25 | $13.41 | $13.41 | $13.41 | $13.41 | $12.52 | 200 |
| 2018-06-22 | $13.42 | $13.42 | $13.42 | $13.42 | $12.53 | 16 |
| 2018-06-21 | $13.42 | $13.42 | $13.42 | $13.42 | $12.53 | 57 |
| 2018-06-20 | $13.42 | $13.42 | $13.42 | $13.42 | $12.53 | 300 |
| 2018-06-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.13 | 0 |
| 2018-06-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.13 | 600 |
| 2018-06-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 9 |
| 2018-06-14 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 62 |
| 2018-06-13 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 0 |
| 2018-06-12 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 0 |
| 2018-06-11 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 46 |
| 2018-06-08 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 0 |
| 2018-06-07 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 0 |
| 2018-06-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 0 |
| 2018-06-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.51 | 100 |
| 2018-06-04 | $13.39 | $13.39 | $13.39 | $13.39 | $12.50 | 0 |
| 2018-06-01 | $13.39 | $13.39 | $13.39 | $13.39 | $12.50 | 113 |
| 2018-05-31 | $13.42 | $13.42 | $13.42 | $13.42 | $12.53 | 0 |
| 2018-05-30 | $13.42 | $13.42 | $13.42 | $13.42 | $12.53 | 226 |
| 2018-05-29 | $13.61 | $13.61 | $13.61 | $13.61 | $12.58 | 0 |
| 2018-05-25 | $13.61 | $13.61 | $13.61 | $13.61 | $12.58 | 0 |
| 2018-05-24 | $13.61 | $13.61 | $13.61 | $13.61 | $12.58 | 35 |
| 2018-05-23 | $13.61 | $13.61 | $13.61 | $13.61 | $12.58 | 300 |
| 2018-05-22 | $13.43 | $13.84 | $13.43 | $13.63 | $12.60 | 887 |
| 2018-05-21 | $13.88 | $13.88 | $13.88 | $13.88 | $12.83 | 0 |
| 2018-05-18 | $13.88 | $13.88 | $13.88 | $13.88 | $12.83 | 0 |
| 2018-05-17 | $13.88 | $13.88 | $13.88 | $13.88 | $12.83 | 300 |
| 2018-05-16 | $13.82 | $13.82 | $13.82 | $13.82 | $12.78 | 300 |
| 2018-05-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-05-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 36 |
| 2018-05-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 25 |
| 2018-04-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-04-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-04-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.31 | 0 |
| 2018-04-25 | $14.20 | $14.40 | $14.20 | $14.40 | $13.31 | 612 |
| 2018-04-24 | $14.68 | $14.68 | $14.68 | $14.68 | $13.57 | 523 |
| 2018-04-23 | $14.41 | $14.41 | $14.41 | $14.41 | $13.32 | 0 |
| 2018-04-20 | $14.41 | $14.41 | $14.41 | $14.41 | $13.32 | 0 |
| 2018-04-19 | $14.41 | $14.41 | $14.41 | $14.41 | $13.32 | 300 |
| 2018-04-18 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 41 |
| 2018-04-17 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2018-04-16 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 0 |
| 2018-04-13 | $14.37 | $14.37 | $14.37 | $14.37 | $13.29 | 18 |
| 2018-04-12 | $14.10 | $14.37 | $14.10 | $14.37 | $13.29 | 706 |
| 2018-04-11 | $14.14 | $14.14 | $14.14 | $14.14 | $13.07 | 0 |
| 2018-04-10 | $14.48 | $14.48 | $14.14 | $14.14 | $13.07 | 291 |
| 2018-04-09 | $13.78 | $13.78 | $13.78 | $13.78 | $12.74 | 22 |
| 2018-04-06 | $13.78 | $13.78 | $13.78 | $13.78 | $12.74 | 93 |
| 2018-04-05 | $13.79 | $13.79 | $13.78 | $13.78 | $12.74 | 450 |
| 2018-04-04 | $13.83 | $13.83 | $13.83 | $13.83 | $12.79 | 0 |
| 2018-04-03 | $13.83 | $13.83 | $13.83 | $13.83 | $12.79 | 200 |
| 2018-04-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.67 | 132 |
| 2018-03-29 | $14.09 | $14.09 | $14.09 | $14.09 | $13.03 | 0 |
| 2018-03-28 | $14.09 | $14.09 | $14.09 | $14.09 | $13.03 | 0 |
| 2018-03-27 | $14.09 | $14.09 | $14.09 | $14.09 | $13.03 | 0 |
| 2018-03-26 | $14.09 | $14.09 | $14.09 | $14.09 | $13.03 | 0 |
| 2018-03-23 | $14.09 | $14.09 | $14.09 | $14.09 | $13.03 | 106 |
| 2018-03-22 | $14.35 | $14.35 | $14.35 | $14.35 | $13.27 | 0 |
| 2018-03-21 | $14.35 | $14.35 | $14.35 | $14.35 | $13.27 | 0 |
| 2018-03-20 | $14.35 | $14.35 | $14.35 | $14.35 | $13.27 | 100 |
| 2018-03-19 | $14.02 | $14.02 | $14.02 | $14.02 | $12.96 | 185 |
| 2018-03-16 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 35 |
| 2018-03-15 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-14 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-13 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-12 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-09 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 62 |
| 2018-03-08 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-07 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 35 |
| 2018-03-06 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-05 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-02 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-03-01 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 31 |
| 2018-02-28 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-27 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-26 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-23 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-22 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-21 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 0 |
| 2018-02-20 | $14.86 | $14.86 | $14.86 | $14.86 | $13.74 | 1,400 |
| 2018-02-16 | $14.42 | $14.42 | $14.42 | $14.42 | $13.33 | 0 |
| 2018-02-15 | $14.42 | $14.42 | $14.42 | $14.42 | $13.33 | 0 |
| 2018-02-14 | $14.31 | $14.42 | $14.31 | $14.42 | $13.33 | 200 |
| 2018-02-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.08 | 0 |
| 2018-02-12 | $14.22 | $14.22 | $14.15 | $14.15 | $13.08 | 244 |
| 2018-02-09 | $14.84 | $14.84 | $14.84 | $14.84 | $13.72 | 0 |
| 2018-02-08 | $14.84 | $14.84 | $14.84 | $14.84 | $13.72 | 0 |
| 2018-02-07 | $14.84 | $14.84 | $14.84 | $14.84 | $13.72 | 0 |
| 2018-02-06 | $14.84 | $14.84 | $14.84 | $14.84 | $13.72 | 200 |
| 2018-02-05 | $15.32 | $15.32 | $15.32 | $15.32 | $14.16 | 0 |
| 2018-02-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.16 | 0 |
| 2018-02-01 | $15.32 | $15.32 | $15.32 | $15.32 | $14.16 | 0 |
| 2018-01-31 | $15.32 | $15.32 | $15.32 | $15.32 | $14.16 | 0 |
| 2018-01-30 | $15.32 | $15.32 | $15.32 | $15.32 | $14.16 | 0 |
| 2018-01-29 | $15.40 | $15.40 | $15.32 | $15.32 | $14.16 | 391 |
| 2018-01-26 | $15.48 | $15.48 | $15.48 | $15.48 | $14.31 | 100 |
| 2018-01-25 | $15.37 | $15.37 | $15.37 | $15.37 | $14.21 | 352 |
| 2018-01-24 | $15.11 | $15.11 | $15.11 | $15.11 | $13.97 | 0 |
| 2018-01-23 | $15.11 | $15.11 | $15.11 | $15.11 | $13.97 | 149 |
| 2018-01-22 | $14.67 | $14.98 | $14.67 | $14.98 | $13.85 | 5,400 |
| 2018-01-19 | $14.79 | $14.79 | $14.79 | $14.79 | $13.67 | 0 |
| 2018-01-18 | $14.79 | $14.79 | $14.79 | $14.79 | $13.67 | 0 |
| 2018-01-17 | $14.79 | $14.79 | $14.79 | $14.79 | $13.67 | 0 |
| 2018-01-16 | $14.92 | $14.92 | $14.79 | $14.79 | $13.67 | 211 |
| 2018-01-12 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 0 |
| 2018-01-11 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 0 |
| 2018-01-10 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 21 |
| 2018-01-09 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 0 |
| 2018-01-08 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 184 |
| 2018-01-05 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 0 |
| 2018-01-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 0 |
| 2018-01-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.06 | 554 |
| 2018-01-02 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 134 |
| 2017-12-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 36 |
| 2017-12-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 0 |
| 2017-12-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 0 |
| 2017-12-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 0 |
| 2017-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 0 |
| 2017-12-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 72 |
| 2017-12-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.71 | 0 |
| 2017-12-19 | $13.70 | $13.75 | $13.70 | $13.75 | $12.71 | 500 |
| 2017-12-18 | $13.85 | $13.85 | $13.85 | $13.85 | $12.80 | 0 |
| 2017-12-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.80 | 117 |
| 2017-12-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.80 | 0 |
| 2017-12-13 | $13.85 | $13.85 | $13.85 | $13.85 | $12.80 | 300 |
| 2017-12-12 | $13.80 | $13.80 | $13.80 | $13.80 | $12.76 | 0 |
| 2017-12-11 | $13.80 | $13.80 | $13.80 | $13.80 | $12.76 | 200 |
| 2017-12-08 | $14.05 | $14.05 | $14.05 | $14.05 | $12.99 | 1,200 |
| 2017-12-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.25 | 0 |
| 2017-12-06 | $13.25 | $13.25 | $13.25 | $13.25 | $12.25 | 0 |
| 2017-12-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.25 | 124 |
| 2017-12-04 | $12.66 | $12.66 | $12.66 | $12.66 | $11.70 | 0 |
| 2017-12-01 | $12.80 | $12.80 | $12.66 | $12.66 | $11.70 | 272 |
| 2017-11-30 | $12.73 | $12.73 | $12.73 | $12.73 | $11.77 | 129 |
| 2017-11-29 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 0 |
| 2017-11-28 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 0 |
| 2017-11-27 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 0 |
| 2017-11-24 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 0 |
| 2017-11-22 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 0 |
| 2017-11-21 | $13.11 | $13.11 | $13.11 | $13.11 | $12.12 | 165 |
| 2017-11-20 | $14.61 | $14.61 | $14.61 | $14.61 | $13.51 | 0 |
| 2017-11-17 | $14.61 | $14.61 | $14.61 | $14.61 | $13.51 | 0 |
| 2017-11-15 | $14.61 | $14.61 | $14.61 | $14.61 | $13.51 | 0 |
| 2017-11-14 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-13 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-10 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-09 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-08 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-07 | $14.61 | $14.61 | $14.61 | $14.61 | $13.33 | 0 |
| 2017-11-06 | $14.79 | $14.79 | $14.59 | $14.61 | $13.33 | 2,750 |
| 2017-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 0 |
| 2017-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 0 |
| 2017-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 0 |
| 2017-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 0 |
| 2017-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 500 |
| 2017-10-27 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-10-26 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 600 |
| 2017-10-25 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 0 |
| 2017-10-24 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 0 |
| 2017-10-23 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 0 |
| 2017-10-20 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 0 |
| 2017-10-19 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 200 |
| 2017-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 1,700 |
| 2017-10-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.09 | 41 |
| 2017-10-09 | $15.44 | $15.44 | $15.44 | $15.44 | $14.09 | 1,300 |
| 2017-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.15 | 0 |
| 2017-10-05 | $15.53 | $15.53 | $15.50 | $15.50 | $14.15 | 2,500 |
| 2017-10-04 | $15.93 | $15.93 | $15.93 | $15.93 | $14.54 | 0 |
| 2017-10-03 | $15.93 | $15.93 | $15.93 | $15.93 | $14.54 | 0 |
| 2017-10-02 | $15.93 | $15.93 | $15.93 | $15.93 | $14.54 | 0 |
| 2017-09-29 | $15.93 | $15.93 | $15.93 | $15.93 | $14.54 | 0 |
| 2017-09-28 | $15.88 | $15.93 | $15.88 | $15.93 | $14.54 | 5,736 |
| 2017-09-27 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 300 |
| 2017-09-26 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-25 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-22 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-21 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-20 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-19 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-18 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 0 |
| 2017-09-15 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 100 |
| 2017-09-14 | $15.81 | $15.81 | $15.81 | $15.81 | $14.43 | 0 |
| 2017-09-13 | $15.81 | $15.81 | $15.81 | $15.81 | $14.43 | 100 |
| 2017-09-12 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-11 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-08 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-07 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-06 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-05 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-09-01 | $15.84 | $15.84 | $15.84 | $15.84 | $14.46 | 0 |
| 2017-08-31 | $15.93 | $15.93 | $15.84 | $15.84 | $14.46 | 251 |
| 2017-08-30 | $15.92 | $15.92 | $15.92 | $15.92 | $14.53 | 0 |
| 2017-08-29 | $15.92 | $15.92 | $15.92 | $15.92 | $14.53 | 0 |
| 2017-08-28 | $15.92 | $15.92 | $15.92 | $15.92 | $14.53 | 0 |
| 2017-08-25 | $15.92 | $15.92 | $15.92 | $15.92 | $14.53 | 100 |
| 2017-08-24 | $15.98 | $15.98 | $15.98 | $15.98 | $14.59 | 309 |
| 2017-08-23 | $15.54 | $15.54 | $15.54 | $15.54 | $14.18 | 0 |
| 2017-08-22 | $15.54 | $15.54 | $15.54 | $15.54 | $14.18 | 300 |
| 2017-08-21 | $15.79 | $15.79 | $15.79 | $15.79 | $14.41 | 0 |
| 2017-08-18 | $15.79 | $15.79 | $15.79 | $15.79 | $14.41 | 0 |
| 2017-08-17 | $15.79 | $15.79 | $15.79 | $15.79 | $14.41 | 50 |
| 2017-08-16 | $15.74 | $15.79 | $15.74 | $15.79 | $14.41 | 1,000 |
| 2017-08-15 | $15.58 | $15.58 | $15.31 | $15.31 | $13.97 | 200 |
| 2017-08-14 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-11 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-10 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-09 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-08 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-07 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 41 |
| 2017-08-04 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-03 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-02 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-08-01 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 0 |
| 2017-07-31 | $15.68 | $15.68 | $15.68 | $15.68 | $14.31 | 1,100 |
| 2017-07-28 | $15.77 | $15.77 | $15.77 | $15.77 | $14.39 | 1,000 |
| 2017-07-27 | $16.04 | $16.08 | $16.04 | $16.08 | $14.68 | 400 |
| 2017-07-26 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-24 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-21 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-20 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-19 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 17 |
| 2017-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 0 |
| 2017-07-17 | $15.80 | $15.80 | $15.80 | $15.80 | $14.42 | 1,800 |
| 2017-07-14 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-13 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-12 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-11 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-10 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-07 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-06 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-05 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-07-03 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-06-30 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-06-29 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-06-28 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 0 |
| 2017-06-27 | $15.33 | $15.33 | $15.33 | $15.33 | $13.99 | 200 |
| 2017-06-26 | $14.96 | $14.96 | $14.96 | $14.96 | $13.65 | 0 |
| 2017-06-23 | $14.96 | $14.96 | $14.96 | $14.96 | $13.65 | 99 |
| 2017-06-22 | $14.96 | $14.96 | $14.96 | $14.96 | $13.65 | 0 |
| 2017-06-21 | $14.96 | $14.96 | $14.96 | $14.96 | $13.65 | 845 |
| 2017-06-20 | $15.37 | $15.37 | $15.29 | $15.29 | $13.96 | 1,690 |
| 2017-06-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.06 | 100 |
| 2017-06-16 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-15 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-14 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-13 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-12 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-09 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-08 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-07 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-06 | $15.22 | $15.22 | $15.22 | $15.22 | $13.89 | 0 |
| 2017-06-05 | $15.01 | $15.22 | $15.01 | $15.22 | $13.89 | 563 |
| 2017-06-02 | $14.78 | $14.78 | $14.78 | $14.78 | $13.49 | 0 |
| 2017-06-01 | $14.78 | $14.78 | $14.78 | $14.78 | $13.49 | 110 |
| 2017-05-31 | $14.78 | $14.78 | $14.78 | $14.78 | $13.49 | 100 |
| 2017-05-30 | $14.61 | $14.61 | $14.42 | $14.42 | $13.16 | 338 |
| 2017-05-26 | $14.47 | $14.58 | $14.47 | $14.58 | $13.31 | 2,062 |
| 2017-05-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.23 | 104 |
| 2017-05-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.32 | 143 |
| 2017-05-23 | $14.53 | $14.53 | $14.53 | $14.53 | $13.12 | 100 |
| 2017-05-22 | $13.99 | $13.99 | $13.99 | $13.99 | $12.63 | 0 |
| 2017-05-19 | $13.99 | $13.99 | $13.99 | $13.99 | $12.63 | 0 |
| 2017-05-18 | $13.90 | $13.99 | $13.90 | $13.99 | $12.63 | 700 |
| 2017-05-17 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-16 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-12 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-10 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-09 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 89 |
| 2017-05-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.23 | 0 |
| 2017-05-05 | $13.51 | $13.55 | $13.51 | $13.55 | $12.23 | 300 |
| 2017-05-04 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-05-03 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-05-02 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-05-01 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-28 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-27 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-26 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-25 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 50 |
| 2017-04-24 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-21 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-20 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-19 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 0 |
| 2017-04-18 | $13.37 | $13.37 | $13.37 | $13.37 | $12.07 | 200 |
| 2017-04-17 | $13.26 | $13.26 | $13.26 | $13.26 | $11.97 | 0 |
| 2017-04-13 | $13.26 | $13.26 | $13.26 | $13.26 | $11.97 | 100 |
| 2017-04-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-11 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-07 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-06 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-05 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-04-04 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 116 |
| 2017-04-03 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-03-31 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2017-03-30 | $13.65 | $13.65 | $13.57 | $13.65 | $12.32 | 3,163 |
| 2017-03-29 | $13.51 | $13.51 | $13.51 | $13.51 | $12.20 | 49 |
| 2017-03-28 | $13.51 | $13.51 | $13.51 | $13.51 | $12.20 | 100 |
| 2017-03-27 | $13.43 | $13.43 | $13.43 | $13.43 | $12.13 | 0 |
| 2017-03-24 | $13.43 | $13.43 | $13.43 | $13.43 | $12.13 | 200 |
| 2017-03-23 | $13.37 | $13.37 | $13.33 | $13.33 | $12.04 | 945 |
| 2017-03-22 | $13.69 | $13.69 | $13.69 | $13.69 | $12.36 | 111 |
| 2017-03-21 | $13.69 | $13.69 | $13.69 | $13.69 | $12.36 | 1,900 |
| 2017-03-20 | $13.94 | $13.94 | $13.94 | $13.94 | $12.59 | 0 |
| 2017-03-17 | $13.94 | $13.94 | $13.94 | $13.94 | $12.59 | 100 |
| 2017-03-16 | $13.71 | $13.86 | $13.71 | $13.73 | $12.40 | 2,140 |
| 2017-03-15 | $13.16 | $13.44 | $13.11 | $13.31 | $12.02 | 120,500 |
| 2017-03-14 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 0 |
| 2017-03-13 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 0 |
| 2017-03-10 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 0 |
| 2017-03-09 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 0 |
| 2017-03-08 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 0 |
| 2017-03-07 | $14.21 | $14.21 | $14.21 | $14.21 | $12.83 | 100 |
| 2017-03-06 | $14.53 | $14.53 | $14.53 | $14.53 | $13.12 | 0 |
| 2017-03-03 | $14.53 | $14.58 | $14.53 | $14.53 | $13.12 | 1,359 |
| 2017-03-02 | $13.96 | $13.96 | $13.96 | $13.96 | $12.60 | 0 |
| 2017-03-01 | $13.96 | $13.96 | $13.96 | $13.96 | $12.60 | 0 |
| 2017-02-28 | $13.96 | $13.96 | $13.96 | $13.96 | $12.60 | 1,100 |
| 2017-02-27 | $14.22 | $14.22 | $14.22 | $14.22 | $12.84 | 310 |
| 2017-02-24 | $14.02 | $14.10 | $14.02 | $14.06 | $12.69 | 1,039 |
| 2017-02-23 | $14.32 | $14.32 | $14.32 | $14.32 | $12.93 | 35 |
| 2017-02-22 | $14.31 | $14.32 | $14.31 | $14.32 | $12.93 | 1,447 |
| 2017-02-21 | $14.23 | $14.23 | $14.23 | $14.23 | $12.85 | 410 |
| 2017-02-17 | $14.32 | $14.32 | $14.32 | $14.32 | $12.93 | 185 |
| 2017-02-16 | $14.54 | $14.54 | $14.50 | $14.50 | $13.09 | 643 |
| 2017-02-15 | $14.37 | $14.37 | $14.37 | $14.37 | $12.97 | 0 |
| 2017-02-14 | $14.37 | $14.37 | $14.37 | $14.37 | $12.97 | 50 |
| 2017-02-13 | $14.42 | $14.42 | $14.37 | $14.37 | $12.97 | 579 |
| 2017-02-10 | $13.96 | $13.96 | $13.96 | $13.96 | $12.60 | 292 |
| 2017-02-09 | $14.14 | $14.14 | $14.14 | $14.14 | $12.77 | 46 |
| 2017-02-08 | $14.25 | $14.25 | $14.14 | $14.14 | $12.77 | 271 |
| 2017-02-07 | $13.96 | $14.32 | $13.96 | $14.15 | $12.78 | 6,505 |
| 2017-02-06 | $14.56 | $14.56 | $14.56 | $14.56 | $13.15 | 98 |
| 2017-02-03 | $14.40 | $14.56 | $14.40 | $14.56 | $13.15 | 450 |
| 2017-02-02 | $14.59 | $14.59 | $14.59 | $14.59 | $13.17 | 185 |
| 2017-02-01 | $14.06 | $14.06 | $14.06 | $14.06 | $12.69 | 0 |
| 2017-01-31 | $14.06 | $14.06 | $14.06 | $14.06 | $12.69 | 581 |
| 2017-01-30 | $14.26 | $14.26 | $14.14 | $14.14 | $12.77 | 1,680 |
| 2017-01-27 | $14.63 | $14.67 | $14.55 | $14.55 | $13.14 | 3,679 |
| 2017-01-26 | $14.38 | $14.38 | $14.38 | $14.38 | $12.98 | 0 |
| 2017-01-25 | $14.38 | $14.38 | $14.38 | $14.38 | $12.98 | 133 |
| 2017-01-24 | $14.67 | $14.67 | $14.53 | $14.53 | $13.12 | 365 |
| 2017-01-23 | $14.44 | $14.44 | $14.44 | $14.44 | $13.04 | 213 |
| 2017-01-20 | $14.44 | $14.44 | $14.44 | $14.44 | $13.04 | 56 |
| 2017-01-19 | $14.14 | $14.44 | $14.14 | $14.44 | $13.04 | 653 |
| 2017-01-18 | $13.88 | $13.88 | $13.70 | $13.88 | $12.53 | 1,348 |
| 2017-01-17 | $13.39 | $13.74 | $13.39 | $13.43 | $12.13 | 1,361 |
| 2017-01-13 | $13.62 | $13.66 | $13.62 | $13.63 | $12.31 | 1,569 |
| 2017-01-12 | $13.47 | $13.86 | $13.47 | $13.86 | $12.51 | 1,211 |
| 2017-01-11 | $13.41 | $13.41 | $13.12 | $13.12 | $11.85 | 451 |
| 2017-01-10 | $13.03 | $13.37 | $13.03 | $13.37 | $12.07 | 532 |
| 2017-01-09 | $13.03 | $13.10 | $13.02 | $13.02 | $11.76 | 470 |
| 2017-01-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.10 | 0 |
| 2017-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.10 | 110 |
| 2017-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $11.65 | 144 |
| 2017-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 0 |
| 2016-12-30 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 0 |
| 2016-12-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 1,008 |
| 2016-12-28 | $12.60 | $12.69 | $12.60 | $12.69 | $11.46 | 3,958 |
| 2016-12-27 | $12.62 | $12.62 | $12.58 | $12.58 | $11.36 | 226 |
| 2016-12-23 | $12.35 | $12.71 | $12.34 | $12.34 | $11.14 | 1,189 |
| 2016-12-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 4,000 |
| 2016-12-21 | $12.18 | $12.18 | $12.18 | $12.18 | $11.00 | 0 |
| 2016-12-20 | $12.18 | $12.18 | $12.18 | $12.18 | $11.00 | 34 |
| 2016-12-19 | $12.21 | $12.47 | $12.18 | $12.18 | $11.00 | 547 |
| 2016-12-16 | $12.47 | $12.47 | $12.47 | $12.47 | $11.26 | 168 |
| 2016-12-15 | $12.29 | $12.29 | $12.22 | $12.22 | $11.03 | 727 |
| 2016-12-14 | $12.71 | $12.71 | $12.71 | $12.71 | $11.48 | 498 |
| 2016-12-13 | $12.86 | $12.86 | $12.86 | $12.86 | $11.61 | 600 |
| 2016-12-12 | $12.80 | $12.80 | $12.80 | $12.80 | $11.37 | 350 |
| 2016-12-09 | $12.86 | $12.86 | $12.86 | $12.86 | $11.42 | 571 |
| 2016-12-08 | $12.90 | $12.90 | $12.90 | $12.90 | $11.46 | 158 |
| 2016-12-07 | $12.84 | $12.84 | $12.84 | $12.84 | $11.41 | 0 |
| 2016-12-06 | $12.84 | $12.84 | $12.75 | $12.84 | $11.41 | 7,814 |
| 2016-12-05 | $12.79 | $12.79 | $12.79 | $12.79 | $11.36 | 0 |
| 2016-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $11.36 | 0 |
| 2016-12-01 | $12.79 | $12.79 | $12.79 | $12.79 | $11.36 | 890 |
| 2016-11-30 | $12.82 | $12.82 | $12.82 | $12.82 | $11.39 | 302 |
| 2016-11-29 | $13.14 | $13.14 | $13.14 | $13.14 | $11.67 | 234 |
| 2016-11-28 | $13.41 | $13.41 | $13.41 | $13.41 | $11.91 | 50 |
| 2016-11-25 | $13.41 | $13.41 | $13.41 | $13.41 | $11.91 | 129 |
| 2016-11-23 | $13.36 | $13.36 | $13.36 | $13.36 | $11.87 | 129 |
| 2016-11-22 | $12.74 | $12.74 | $12.74 | $12.74 | $11.32 | 0 |
| 2016-11-21 | $12.74 | $12.74 | $12.74 | $12.74 | $11.32 | 0 |
| 2016-11-18 | $12.47 | $12.78 | $12.47 | $12.74 | $11.32 | 858 |
| 2016-11-17 | $13.11 | $13.15 | $13.11 | $13.15 | $11.68 | 762 |
| 2016-11-16 | $13.23 | $13.23 | $13.23 | $13.23 | $11.75 | 0 |
| 2016-11-15 | $13.23 | $13.23 | $13.23 | $13.23 | $11.59 | 176 |
| 2016-11-14 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 0 |
| 2016-11-11 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 0 |
| 2016-11-10 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 0 |
| 2016-11-09 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 44 |
| 2016-11-08 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 0 |
| 2016-11-07 | $12.87 | $12.87 | $12.87 | $12.87 | $11.27 | 209 |
| 2016-11-04 | $12.18 | $12.18 | $12.18 | $12.18 | $10.67 | 0 |
| 2016-11-03 | $12.18 | $12.18 | $12.18 | $12.18 | $10.67 | 0 |
| 2016-11-02 | $12.18 | $12.18 | $12.18 | $12.18 | $10.67 | 479 |
| 2016-11-01 | $12.21 | $12.30 | $12.20 | $12.30 | $10.77 | 1,408 |
| 2016-10-31 | $12.34 | $12.34 | $12.34 | $12.34 | $10.81 | 23 |
| 2016-10-28 | $12.34 | $12.34 | $12.34 | $12.34 | $10.81 | 464 |
| 2016-10-27 | $12.52 | $12.52 | $12.52 | $12.52 | $10.97 | 42 |
| 2016-10-26 | $12.52 | $12.52 | $12.52 | $12.52 | $10.97 | 654 |
| 2016-10-25 | $12.60 | $12.60 | $12.60 | $12.60 | $11.04 | 510 |
| 2016-10-24 | $12.72 | $12.72 | $12.72 | $12.72 | $11.14 | 738 |
| 2016-10-21 | $12.81 | $12.81 | $12.81 | $12.81 | $11.22 | 160 |
| 2016-10-20 | $12.81 | $12.81 | $12.81 | $12.81 | $11.22 | 0 |
| 2016-10-19 | $12.81 | $12.81 | $12.81 | $12.81 | $11.22 | 101 |
| 2016-10-18 | $12.36 | $12.36 | $12.36 | $12.36 | $10.83 | 0 |
| 2016-10-17 | $12.36 | $12.36 | $12.36 | $12.36 | $10.83 | 164 |
| 2016-10-14 | $12.07 | $12.07 | $12.07 | $12.07 | $10.57 | 0 |
| 2016-10-13 | $12.07 | $12.07 | $12.07 | $12.07 | $10.57 | 309 |
| 2016-10-12 | $12.16 | $12.16 | $12.16 | $12.16 | $10.65 | 0 |
| 2016-10-11 | $12.16 | $12.16 | $12.16 | $12.16 | $10.65 | 633 |
| 2016-10-10 | $12.26 | $12.26 | $12.26 | $12.26 | $10.74 | 2,000 |
| 2016-10-07 | $12.06 | $12.06 | $12.06 | $12.06 | $10.56 | 143 |
| 2016-10-06 | $12.13 | $12.13 | $12.13 | $12.13 | $10.62 | 0 |
| 2016-10-05 | $12.13 | $12.13 | $12.13 | $12.13 | $10.62 | 220 |
| 2016-10-04 | $12.02 | $12.02 | $12.02 | $12.02 | $10.52 | 172 |
| 2016-10-03 | $11.68 | $11.68 | $11.68 | $11.68 | $10.23 | 0 |
| 2016-09-30 | $11.59 | $11.68 | $11.59 | $11.68 | $10.23 | 862 |
| 2016-09-29 | $11.42 | $11.42 | $11.42 | $11.42 | $10.00 | 65 |
| 2016-09-28 | $11.42 | $11.42 | $11.42 | $11.42 | $10.00 | 229 |
| 2016-09-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.81 | 697 |
| 2016-09-26 | $11.21 | $11.21 | $11.21 | $11.21 | $9.82 | 200 |
| 2016-09-23 | $11.29 | $11.29 | $11.29 | $11.29 | $9.89 | 0 |
| 2016-09-22 | $11.29 | $11.29 | $11.29 | $11.29 | $9.89 | 0 |
| 2016-09-21 | $11.29 | $11.29 | $11.29 | $11.29 | $9.89 | 258 |
| 2016-09-20 | $11.17 | $11.17 | $11.17 | $11.17 | $9.78 | 113 |
| 2016-09-19 | $10.92 | $10.92 | $10.92 | $10.92 | $9.56 | 0 |
| 2016-09-16 | $10.92 | $10.92 | $10.92 | $10.92 | $9.56 | 385 |
| 2016-09-15 | $10.98 | $10.98 | $10.98 | $10.98 | $9.62 | 679 |
| 2016-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $9.28 | 595 |
| 2016-09-13 | $10.47 | $10.47 | $10.45 | $10.45 | $9.15 | 542 |
| 2016-09-12 | $10.56 | $10.56 | $10.45 | $10.45 | $9.15 | 853 |
| 2016-09-09 | $10.61 | $10.61 | $10.61 | $10.61 | $9.29 | 100 |
| 2016-09-08 | $10.62 | $10.62 | $10.62 | $10.62 | $9.30 | 544 |
| 2016-09-07 | $10.75 | $10.75 | $10.75 | $10.75 | $9.41 | 0 |
| 2016-09-06 | $10.75 | $10.75 | $10.75 | $10.75 | $9.41 | 294 |
| 2016-09-02 | $10.79 | $10.80 | $10.79 | $10.80 | $9.45 | 738 |
| 2016-09-01 | $10.81 | $10.81 | $10.81 | $10.81 | $9.47 | 248 |
| 2016-08-31 | $11.02 | $11.02 | $11.02 | $11.02 | $9.65 | 544 |
| 2016-08-30 | $11.31 | $11.31 | $11.31 | $11.31 | $9.91 | 0 |
| 2016-08-29 | $11.31 | $11.31 | $11.31 | $11.31 | $9.91 | 184 |
| 2016-08-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.85 | 920 |
| 2016-08-25 | $11.49 | $11.49 | $11.49 | $11.49 | $10.06 | 0 |
| 2016-08-24 | $11.49 | $11.49 | $11.49 | $11.49 | $10.06 | 160 |
| 2016-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.07 | 150 |
| 2016-08-22 | $11.55 | $11.55 | $11.55 | $11.55 | $10.12 | 916 |
| 2016-08-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.25 | 0 |
| 2016-08-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.25 | 395 |
| 2016-08-17 | $11.44 | $11.44 | $11.31 | $11.31 | $9.91 | 733 |
| 2016-08-16 | $11.22 | $11.22 | $11.22 | $11.22 | $9.83 | 1,000 |
| 2016-08-15 | $11.33 | $11.36 | $11.33 | $11.36 | $9.95 | 378 |
| 2016-08-12 | $11.33 | $11.33 | $11.30 | $11.30 | $9.90 | 312 |
| 2016-08-11 | $11.13 | $11.13 | $11.13 | $11.13 | $9.75 | 9 |
| 2016-08-10 | $11.23 | $11.23 | $11.13 | $11.13 | $9.75 | 2,100 |
| 2016-08-09 | $11.35 | $11.35 | $11.33 | $11.33 | $9.92 | 2,445 |
| 2016-08-08 | $11.16 | $11.16 | $11.16 | $11.16 | $9.78 | 0 |
| 2016-08-05 | $11.19 | $11.19 | $11.16 | $11.16 | $9.78 | 1,023 |
| 2016-08-04 | $11.05 | $11.12 | $11.05 | $11.12 | $9.74 | 650 |
| 2016-08-03 | $10.69 | $10.83 | $10.69 | $10.83 | $9.49 | 1,573 |
| 2016-08-02 | $10.95 | $10.95 | $10.88 | $10.88 | $9.53 | 708 |
| 2016-08-01 | $10.83 | $10.83 | $10.83 | $10.83 | $9.49 | 57 |
| 2016-07-29 | $10.83 | $10.83 | $10.83 | $10.83 | $9.49 | 330 |
| 2016-07-28 | $10.79 | $10.83 | $10.79 | $10.83 | $9.49 | 1,140 |
| 2016-07-27 | $10.44 | $10.44 | $10.19 | $10.40 | $9.11 | 2,865 |
| 2016-07-26 | $10.21 | $10.21 | $10.21 | $10.21 | $8.94 | 1,555 |
| 2016-07-25 | $10.06 | $10.06 | $10.06 | $10.06 | $8.81 | 179 |
| 2016-07-22 | $9.78 | $9.78 | $9.78 | $9.78 | $8.57 | 0 |
| 2016-07-21 | $9.78 | $9.78 | $9.78 | $9.78 | $8.57 | 250 |
| 2016-07-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.36 | 388 |
| 2016-07-19 | $9.54 | $9.71 | $9.52 | $9.52 | $8.34 | 3,005 |
| 2016-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $8.54 | 75 |
| 2016-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.54 | 349 |
| 2016-07-14 | $9.84 | $9.87 | $9.71 | $9.87 | $8.64 | 2,121 |
| 2016-07-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.89 | 1,234 |
| 2016-07-12 | $9.74 | $9.75 | $9.74 | $9.75 | $8.54 | 1,264 |
| 2016-07-11 | $9.39 | $9.39 | $9.39 | $9.39 | $8.22 | 121 |
| 2016-07-08 | $9.26 | $9.39 | $9.26 | $9.39 | $8.22 | 432 |
| 2016-07-07 | $9.21 | $9.21 | $9.07 | $9.07 | $7.94 | 459 |
| 2016-07-06 | $9.08 | $9.16 | $9.04 | $9.12 | $7.99 | 1,340 |
| 2016-07-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.97 | 0 |
| 2016-07-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.97 | 0 |
| 2016-06-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.97 | 135 |
| 2016-06-29 | $9.16 | $9.16 | $9.10 | $9.10 | $7.97 | 745 |
| 2016-06-28 | $9.05 | $9.10 | $9.04 | $9.04 | $7.92 | 5,566 |
| 2016-06-27 | $8.95 | $8.95 | $8.90 | $8.90 | $7.79 | 2,986 |
| 2016-06-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.19 | 117 |
| 2016-06-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.36 | 158 |
| 2016-06-22 | $9.63 | $9.63 | $9.55 | $9.55 | $8.36 | 336 |
| 2016-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $8.58 | 0 |
| 2016-06-20 | $9.80 | $9.80 | $9.80 | $9.80 | $8.58 | 1,432 |
| 2016-06-17 | $9.46 | $9.46 | $9.33 | $9.33 | $8.17 | 1,517 |
| 2016-06-16 | $9.05 | $9.20 | $9.01 | $9.20 | $8.06 | 842 |
| 2016-06-15 | $9.37 | $9.37 | $9.23 | $9.23 | $8.08 | 1,327 |
| 2016-06-14 | $9.11 | $9.23 | $9.11 | $9.17 | $8.03 | 1,403 |
| 2016-06-13 | $9.29 | $9.33 | $9.29 | $9.33 | $8.17 | 1,066 |
| 2016-06-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.36 | 1,500 |
| 2016-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.67 | 0 |
| 2016-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.67 | 256 |
| 2016-06-07 | $9.82 | $9.82 | $9.82 | $9.82 | $8.60 | 385 |
| 2016-06-06 | $9.86 | $9.86 | $9.86 | $9.86 | $8.64 | 0 |
| 2016-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $8.64 | 62 |
| 2016-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $8.64 | 10 |
| 2016-06-01 | $9.86 | $9.86 | $9.86 | $9.86 | $8.64 | 0 |
| 2016-05-31 | $9.70 | $9.86 | $9.70 | $9.86 | $8.64 | 486 |
| 2016-05-27 | $10.15 | $10.15 | $10.05 | $10.05 | $8.80 | 2,844 |
| 2016-05-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.48 | 302 |
| 2016-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $8.61 | 0 |
| 2016-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.61 | 183 |
| 2016-05-23 | $10.07 | $10.07 | $10.07 | $10.07 | $8.70 | 316 |
| 2016-05-20 | $10.13 | $10.34 | $10.11 | $10.34 | $8.93 | 1,619 |
| 2016-05-19 | $9.82 | $9.86 | $9.82 | $9.86 | $8.52 | 516 |
| 2016-05-18 | $9.86 | $10.00 | $9.86 | $10.00 | $8.64 | 3,463 |
| 2016-05-17 | $9.90 | $10.00 | $9.90 | $10.00 | $8.64 | 3,875 |
| 2016-05-16 | $9.77 | $9.81 | $9.77 | $9.79 | $8.46 | 2,084 |
| 2016-05-13 | $9.66 | $9.66 | $9.66 | $9.66 | $8.34 | 307 |
| 2016-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.63 | 91 |
| 2016-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.63 | 202 |
| 2016-05-10 | $10.05 | $10.05 | $9.96 | $9.96 | $8.60 | 4,276 |
| 2016-05-09 | $9.96 | $9.96 | $9.78 | $9.96 | $8.60 | 549 |
| 2016-05-06 | $11.31 | $11.35 | $11.31 | $11.35 | $9.80 | 1,608 |
| 2016-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2016-05-04 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 440 |
| 2016-05-03 | $11.76 | $11.76 | $11.76 | $11.76 | $10.16 | 118 |
| 2016-05-02 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 285 |
| 2016-04-29 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 0 |
| 2016-04-28 | $11.69 | $11.71 | $11.69 | $11.71 | $10.12 | 817 |
| 2016-04-27 | $11.34 | $11.34 | $11.34 | $11.34 | $9.80 | 515 |
| 2016-04-26 | $11.84 | $11.84 | $11.84 | $11.84 | $10.23 | 0 |
| 2016-04-25 | $11.84 | $11.84 | $11.84 | $11.84 | $10.23 | 0 |
| 2016-04-22 | $11.80 | $11.90 | $11.80 | $11.84 | $10.23 | 3,836 |
| 2016-04-21 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 0 |
| 2016-04-20 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 1,300 |
| 2016-04-19 | $12.08 | $12.20 | $12.08 | $12.20 | $10.54 | 506 |
| 2016-04-18 | $11.80 | $11.84 | $11.80 | $11.84 | $10.23 | 490 |
| 2016-04-15 | $11.88 | $11.88 | $11.85 | $11.85 | $10.24 | 945 |
| 2016-04-14 | $11.79 | $11.98 | $11.79 | $11.98 | $10.35 | 1,228 |
| 2016-04-13 | $11.54 | $11.54 | $11.54 | $11.54 | $9.97 | 745 |
| 2016-04-12 | $11.07 | $11.07 | $11.07 | $11.07 | $9.56 | 19 |
| 2016-04-11 | $11.07 | $11.07 | $11.07 | $11.07 | $9.56 | 4 |
| 2016-04-08 | $11.07 | $11.07 | $11.07 | $11.07 | $9.56 | 417 |
| 2016-04-07 | $10.99 | $10.99 | $10.84 | $10.84 | $9.36 | 3,134 |
| 2016-04-06 | $11.22 | $11.22 | $11.22 | $11.22 | $9.69 | 2,302 |
| 2016-04-05 | $11.04 | $11.04 | $11.04 | $11.04 | $9.54 | 818 |
| 2016-04-04 | $11.63 | $11.63 | $11.63 | $11.63 | $10.05 | 0 |
| 2016-04-01 | $11.57 | $11.63 | $11.57 | $11.63 | $10.05 | 617 |
| 2016-03-31 | $11.87 | $11.87 | $11.87 | $11.87 | $10.25 | 223 |
| 2016-03-30 | $12.17 | $12.17 | $12.05 | $12.05 | $10.41 | 545 |
| 2016-03-29 | $12.06 | $12.06 | $12.06 | $12.06 | $10.42 | 0 |
| 2016-03-28 | $12.06 | $12.06 | $12.06 | $12.06 | $10.42 | 0 |
| 2016-03-24 | $12.06 | $12.06 | $12.06 | $12.06 | $10.42 | 114 |
| 2016-03-23 | $11.91 | $11.91 | $11.91 | $11.91 | $10.29 | 317 |
| 2016-03-22 | $12.08 | $12.08 | $12.08 | $12.08 | $10.43 | 518 |
| 2016-03-21 | $12.26 | $12.26 | $12.26 | $12.26 | $10.59 | 460 |
| 2016-03-18 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 13 |
| 2016-03-17 | $11.68 | $11.84 | $11.68 | $11.71 | $10.12 | 1,403 |
| 2016-03-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.01 | 328 |
| 2016-03-15 | $11.52 | $11.52 | $11.52 | $11.52 | $9.95 | 1,845 |
| 2016-03-14 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 153 |
| 2016-03-11 | $11.93 | $12.00 | $11.93 | $11.96 | $10.33 | 1,038 |
| 2016-03-10 | $11.63 | $11.74 | $11.63 | $11.66 | $10.07 | 2,227 |
| 2016-03-09 | $11.79 | $11.79 | $11.70 | $11.70 | $10.11 | 706 |
| 2016-03-08 | $11.55 | $11.55 | $11.55 | $11.55 | $9.98 | 0 |
| 2016-03-07 | $11.18 | $11.55 | $11.18 | $11.55 | $9.98 | 6,923 |
| 2016-03-04 | $10.71 | $10.71 | $10.71 | $10.71 | $9.25 | 18 |
| 2016-03-03 | $10.71 | $10.71 | $10.52 | $10.71 | $9.25 | 2,354 |
| 2016-03-02 | $10.41 | $10.41 | $10.41 | $10.41 | $8.99 | 0 |
| 2016-03-01 | $10.15 | $10.41 | $10.15 | $10.41 | $8.99 | 1,136 |
| 2016-02-29 | $10.25 | $10.25 | $10.22 | $10.25 | $8.85 | 1,422 |
| 2016-02-26 | $10.10 | $10.16 | $10.05 | $10.16 | $8.78 | 2,530 |
| 2016-02-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.68 | 215 |
| 2016-02-24 | $9.92 | $9.92 | $9.92 | $9.92 | $8.57 | 171 |
| 2016-02-23 | $10.00 | $10.00 | $9.97 | $9.99 | $8.63 | 2,162 |
| 2016-02-22 | $10.06 | $10.06 | $9.90 | $9.90 | $8.55 | 1,056 |
| 2016-02-19 | $9.80 | $10.00 | $9.80 | $9.82 | $8.48 | 1,171 |
| 2016-02-18 | $9.77 | $9.77 | $9.64 | $9.64 | $8.33 | 615 |
| 2016-02-17 | $9.46 | $9.62 | $9.46 | $9.61 | $8.30 | 13,958 |
| 2016-02-16 | $9.60 | $9.60 | $9.50 | $9.50 | $8.21 | 1,034 |
| 2016-02-12 | $8.92 | $9.00 | $8.90 | $9.00 | $7.77 | 1,294 |
| 2016-02-11 | $8.86 | $9.04 | $8.86 | $8.88 | $7.67 | 7,750 |
| 2016-02-10 | $9.05 | $9.05 | $8.95 | $8.95 | $7.73 | 414 |
| 2016-02-09 | $9.06 | $9.13 | $9.06 | $9.09 | $7.85 | 23,546 |
| 2016-02-08 | $9.04 | $9.15 | $9.04 | $9.15 | $7.90 | 1,134 |
| 2016-02-05 | $9.04 | $9.04 | $9.04 | $9.04 | $7.81 | 114 |
| 2016-02-04 | $9.45 | $9.45 | $9.34 | $9.34 | $8.07 | 2,245 |
| 2016-02-03 | $8.78 | $8.92 | $8.73 | $8.80 | $7.60 | 2,791 |
| 2016-02-02 | $9.08 | $9.18 | $9.07 | $9.09 | $7.85 | 23,254 |
| 2016-02-01 | $9.61 | $9.72 | $9.61 | $9.72 | $8.40 | 712 |
| 2016-01-29 | $9.99 | $10.12 | $9.99 | $10.00 | $8.64 | 1,139 |
| 2016-01-28 | $9.78 | $9.80 | $9.74 | $9.80 | $8.46 | 4,245 |
| 2016-01-27 | $9.78 | $9.78 | $9.68 | $9.73 | $8.40 | 3,297 |
| 2016-01-26 | $9.96 | $10.04 | $9.96 | $9.99 | $8.63 | 25,677 |
| 2016-01-25 | $10.00 | $10.02 | $9.88 | $9.95 | $8.59 | 9,140 |
| 2016-01-22 | $9.91 | $10.02 | $9.91 | $9.99 | $8.63 | 3,066 |
| 2016-01-21 | $9.73 | $9.87 | $9.73 | $9.87 | $8.53 | 5,805 |
| 2016-01-20 | $9.32 | $9.55 | $9.27 | $9.50 | $8.21 | 35,453 |
| 2016-01-19 | $9.67 | $9.70 | $9.59 | $9.70 | $8.38 | 1,226 |
| 2016-01-15 | $9.44 | $9.62 | $9.28 | $9.34 | $8.07 | 2,887 |
| 2016-01-14 | $9.56 | $9.85 | $9.56 | $9.75 | $8.42 | 9,529 |
| 2016-01-13 | $9.68 | $9.68 | $9.42 | $9.52 | $8.22 | 2,925 |
| 2016-01-12 | $9.68 | $9.70 | $9.54 | $9.66 | $8.34 | 48,037 |
| 2016-01-11 | $9.74 | $9.74 | $9.64 | $9.64 | $8.33 | 835 |
| 2016-01-08 | $9.68 | $9.86 | $9.68 | $9.86 | $8.52 | 486 |
| 2016-01-07 | $9.85 | $9.85 | $9.70 | $9.70 | $8.37 | 1,972 |
| 2016-01-06 | $10.37 | $10.38 | $10.16 | $10.16 | $8.78 | 3,158 |
| 2016-01-05 | $10.75 | $10.75 | $10.52 | $10.57 | $9.13 | 596 |
| 2016-01-04 | $10.89 | $10.93 | $10.89 | $10.93 | $9.44 | 770 |
| 2015-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.72 | 695 |
| 2015-12-30 | $11.24 | $11.28 | $11.24 | $11.28 | $9.74 | 5,471 |
| 2015-12-29 | $11.17 | $11.37 | $11.17 | $11.37 | $9.82 | 8,681 |
| 2015-12-28 | $10.92 | $11.00 | $10.92 | $11.00 | $9.50 | 1,181 |
| 2015-12-24 | $10.89 | $11.13 | $10.89 | $10.96 | $9.47 | 1,494 |
| 2015-12-23 | $10.96 | $11.02 | $10.94 | $11.02 | $9.51 | 5,585 |
| 2015-12-22 | $10.94 | $10.94 | $10.81 | $10.81 | $9.34 | 3,162 |
| 2015-12-21 | $10.80 | $10.82 | $10.71 | $10.82 | $9.03 | 842 |
| 2015-12-18 | $10.70 | $10.80 | $10.68 | $10.74 | $8.96 | 1,208 |
| 2015-12-17 | $10.61 | $10.61 | $10.51 | $10.59 | $8.84 | 1,813 |
| 2015-12-16 | $10.55 | $10.58 | $10.38 | $10.58 | $8.83 | 7,664 |
| 2015-12-15 | $10.35 | $10.38 | $10.27 | $10.34 | $8.62 | 13,993 |
| 2015-12-14 | $10.41 | $10.41 | $10.41 | $10.41 | $8.69 | 237 |
| 2015-12-11 | $10.43 | $10.43 | $10.43 | $10.43 | $8.70 | 287 |
| 2015-12-10 | $10.74 | $10.74 | $10.74 | $10.74 | $8.96 | 1,032 |
| 2015-12-09 | $10.63 | $10.63 | $10.50 | $10.59 | $8.84 | 1,182 |
| 2015-12-08 | $10.76 | $10.76 | $10.65 | $10.74 | $8.97 | 894 |
| 2015-12-07 | $11.19 | $11.28 | $11.19 | $11.28 | $9.41 | 681 |
| 2015-12-04 | $11.29 | $11.29 | $11.29 | $11.29 | $9.42 | 201 |
| 2015-12-03 | $11.19 | $11.19 | $11.14 | $11.14 | $9.30 | 679 |
| 2015-12-02 | $11.54 | $11.54 | $11.54 | $11.54 | $9.63 | 1,763 |
| 2015-12-01 | $11.45 | $11.54 | $11.45 | $11.54 | $9.63 | 1,763 |
| 2015-11-30 | $11.38 | $11.38 | $11.38 | $11.38 | $9.50 | 2 |
| 2015-11-27 | $11.38 | $11.38 | $11.38 | $11.38 | $9.50 | 2 |
| 2015-11-25 | $11.31 | $11.38 | $11.31 | $11.38 | $9.50 | 490 |
| 2015-11-24 | $11.38 | $11.76 | $11.38 | $11.76 | $9.52 | 481 |
| 2015-11-23 | $11.84 | $11.88 | $11.79 | $11.88 | $9.62 | 2,229 |
| 2015-11-20 | $11.84 | $11.84 | $11.84 | $11.84 | $9.58 | 3 |
| 2015-11-19 | $11.85 | $11.91 | $11.84 | $11.84 | $9.58 | 1,063 |
| 2015-11-18 | $11.30 | $11.30 | $11.20 | $11.20 | $9.07 | 598 |
| 2015-11-17 | $11.06 | $11.06 | $10.96 | $10.96 | $8.87 | 17,145 |
| 2015-11-16 | $10.52 | $10.70 | $10.52 | $10.70 | $8.66 | 2,477 |
| 2015-11-13 | $10.97 | $10.97 | $10.69 | $10.69 | $8.65 | 1,255 |
| 2015-11-12 | $11.12 | $11.18 | $11.02 | $11.02 | $8.92 | 1,489 |
| 2015-11-11 | $11.38 | $11.38 | $11.31 | $11.31 | $9.15 | 1,469 |
| 2015-11-10 | $11.22 | $11.22 | $11.16 | $11.17 | $9.04 | 1,124 |
| 2015-11-09 | $11.61 | $11.61 | $11.45 | $11.45 | $9.27 | 953 |
| 2015-11-06 | $11.72 | $11.72 | $11.70 | $11.70 | $9.47 | 578 |
| 2015-11-05 | $11.91 | $11.91 | $11.91 | $11.91 | $9.64 | 53 |
| 2015-11-04 | $11.91 | $11.91 | $11.91 | $11.91 | $9.64 | 202 |
| 2015-11-03 | $11.94 | $11.95 | $11.94 | $11.95 | $9.67 | 1,431 |
| 2015-11-02 | $11.90 | $11.91 | $11.85 | $11.91 | $9.64 | 0 |
| 2015-10-30 | $11.90 | $11.91 | $11.85 | $11.91 | $9.64 | 0 |
| 2015-10-29 | $11.90 | $11.91 | $11.85 | $11.91 | $9.64 | 0 |
| 2015-10-28 | $11.90 | $11.91 | $11.85 | $11.91 | $9.64 | 3,054 |
| 2015-10-27 | $11.91 | $11.91 | $11.91 | $11.91 | $9.64 | 1,005 |
| 2015-10-26 | $11.97 | $11.97 | $11.90 | $11.91 | $9.64 | 470 |
| 2015-10-23 | $12.08 | $12.08 | $12.08 | $12.08 | $9.78 | 3,521 |
| 2015-10-22 | $12.05 | $12.05 | $11.90 | $11.90 | $9.63 | 685 |
| 2015-10-21 | $12.08 | $12.08 | $12.08 | $12.08 | $9.78 | 1,654 |
| 2015-10-20 | $12.02 | $12.02 | $11.94 | $11.94 | $9.67 | 7,263 |
| 2015-10-19 | $12.12 | $12.12 | $12.02 | $12.02 | $9.73 | 2,836 |
| 2015-10-16 | $12.29 | $12.29 | $12.24 | $12.27 | $9.93 | 6,552 |
| 2015-10-15 | $12.29 | $12.33 | $12.29 | $12.33 | $9.98 | 1,116 |
| 2015-10-14 | $11.96 | $11.96 | $11.89 | $11.89 | $9.63 | 1,044 |
| 2015-10-13 | $11.87 | $12.05 | $11.87 | $11.95 | $9.67 | 5,355 |
| 2015-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.12 | 126 |
| 2015-10-09 | $12.26 | $12.37 | $12.24 | $12.37 | $10.02 | 1,002 |
| 2015-10-08 | $11.75 | $12.03 | $11.75 | $11.94 | $9.67 | 379 |
| 2015-10-07 | $11.39 | $11.74 | $11.39 | $11.74 | $9.50 | 933 |
| 2015-10-06 | $11.21 | $11.21 | $11.14 | $11.17 | $9.04 | 21,475 |
| 2015-10-05 | $11.25 | $11.36 | $11.13 | $11.13 | $9.01 | 1,414 |
| 2015-10-02 | $10.79 | $10.79 | $10.79 | $10.79 | $8.73 | 193 |
| 2015-10-01 | $10.78 | $10.79 | $10.78 | $10.79 | $8.73 | 1,553 |
| 2015-09-30 | $10.62 | $10.62 | $10.42 | $10.59 | $8.57 | 5,699 |
| 2015-09-29 | $10.37 | $10.55 | $10.35 | $10.50 | $8.50 | 27,436 |
| 2015-09-28 | $10.88 | $10.90 | $10.80 | $10.80 | $8.74 | 5,916 |
| 2015-09-25 | $10.87 | $10.91 | $10.69 | $10.70 | $8.66 | 3,220 |
| 2015-09-24 | $10.53 | $10.53 | $10.40 | $10.40 | $8.42 | 2,238 |
| 2015-09-23 | $10.51 | $10.71 | $10.48 | $10.48 | $8.48 | 929 |
| 2015-09-22 | $10.66 | $10.72 | $10.48 | $10.71 | $8.67 | 10,701 |
| 2015-09-21 | $10.81 | $10.81 | $10.80 | $10.80 | $8.74 | 2,474 |
| 2015-09-18 | $11.10 | $11.12 | $11.00 | $11.08 | $8.97 | 7,647 |
| 2015-09-17 | $11.02 | $11.22 | $11.00 | $11.09 | $8.98 | 3,986 |
| 2015-09-16 | $11.07 | $11.21 | $11.03 | $11.21 | $9.07 | 5,218 |
| 2015-09-15 | $10.95 | $10.98 | $10.75 | $10.91 | $8.83 | 37,724 |
| 2015-09-14 | $10.95 | $10.95 | $10.95 | $10.95 | $8.86 | 585 |
| 2015-09-11 | $10.67 | $10.77 | $10.53 | $10.70 | $8.66 | 10,286 |
| 2015-09-10 | $10.75 | $10.88 | $10.64 | $10.74 | $8.69 | 37,999 |
| 2015-09-09 | $10.87 | $10.87 | $10.66 | $10.67 | $8.64 | 10,517 |
| 2015-09-08 | $10.70 | $10.70 | $10.51 | $10.51 | $8.51 | 2,102 |
| 2015-09-04 | $10.45 | $10.45 | $10.34 | $10.43 | $8.44 | 3,930 |
| 2015-09-03 | $11.00 | $11.00 | $10.80 | $10.93 | $8.85 | 9,003 |
| 2015-09-02 | $10.79 | $10.82 | $10.51 | $10.82 | $8.76 | 5,356 |
| 2015-09-01 | $10.96 | $10.96 | $10.65 | $10.71 | $8.67 | 42,586 |
Orica Ltd (OCLDY) News Headlines
Recent Orica Ltd (OCLDY) News
Similar Companies to Orica Ltd (OCLDY) 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 | -- | -- | -- |