Paramount Resources Ltd - Class A (PRMRF) Exchange: PINK
Data as of May 6, 2024
$23.42 ($1.03) 4.61%
Paramount Resources Ltd - Class A - Daily Information
Click for more stock information on Paramount Resources Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $22.45 |
| Previous Close | $23.42 |
| High | $23.67 |
| Low | $22.45 |
| Adjusted Open | $22.45 |
| Previous Adjusted Close | $23.42 |
| Adjusted High | $23.67 |
| Adjusted Low | $22.45 |
About Paramount Resources Ltd - Class A (PRMRF)
Paramount Resources Ltd. (Paramount) is an energy company. The Company is engaged in the exploration, development, production, processing, transportation and marketing of natural gas, crude oil and natural gas liquids. The Company operates in three segments: Principal Properties, Strategic Investments and Corporate. Its Principal Properties has four corporate operating units (COUs): the Kaybob COU; the Grande Prairie COU; the Southern COU, and the Northern COU. Strategic Investments include investments in other entities, including affiliates and investments in exploration and development stage assets. The Corporate segment consists of income and expense items, including general and administrative expense and interest expense. Paramount's principal properties are located in Alberta, the Northwest Territories and British Columbia in Canada, and in North Dakota and Montana in the United States. On May 31, 2011, Paramount completed its acquisition of ProspEx Resources Ltd.
Invest in Paramount Resources Ltd - Class A (PRMRF)
Historical Stock Data for Paramount Resources Ltd - Class A (PRMRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $22.45 | $23.67 | $22.45 | $23.42 | $23.42 | 27,856 |
| 2024-05-01 | $22.32 | $22.45 | $21.94 | $22.39 | $22.39 | 11,527 |
| 2024-04-30 | $23.62 | $23.62 | $22.68 | $22.69 | $22.69 | 14,263 |
| 2024-04-29 | $23.31 | $23.74 | $23.31 | $23.58 | $23.58 | 38,485 |
| 2024-04-26 | $22.83 | $23.44 | $22.83 | $23.42 | $23.42 | 27,848 |
| 2024-04-25 | $22.42 | $23.18 | $22.12 | $23.13 | $23.13 | 31,354 |
| 2024-04-24 | $22.25 | $22.57 | $22.25 | $22.47 | $22.47 | 35,676 |
| 2024-04-23 | $21.50 | $22.35 | $21.50 | $22.27 | $22.27 | 18,764 |
| 2024-04-22 | $20.96 | $21.49 | $20.96 | $21.46 | $21.46 | 12,321 |
| 2024-04-19 | $20.90 | $21.48 | $20.84 | $21.19 | $21.19 | 20,163 |
| 2024-04-18 | $21.08 | $21.08 | $20.92 | $20.92 | $20.92 | 4,383 |
| 2024-04-17 | $20.95 | $21.15 | $20.61 | $20.97 | $20.97 | 17,163 |
| 2024-04-16 | $20.84 | $21.05 | $20.69 | $20.94 | $20.94 | 11,721 |
| 2024-04-15 | $21.79 | $21.83 | $21.00 | $21.00 | $21.00 | 19,754 |
| 2024-04-12 | $22.20 | $22.22 | $21.28 | $21.35 | $21.35 | 37,726 |
| 2024-04-11 | $21.94 | $22.56 | $21.50 | $22.02 | $21.92 | 28,620 |
| 2024-04-10 | $21.45 | $21.75 | $21.42 | $21.64 | $21.55 | 35,404 |
| 2024-04-09 | $21.33 | $21.64 | $21.30 | $21.50 | $21.41 | 32,004 |
| 2024-04-08 | $20.95 | $21.30 | $20.89 | $21.11 | $21.02 | 10,145 |
| 2024-04-05 | $21.11 | $21.26 | $20.89 | $21.00 | $20.91 | 52,042 |
| 2024-04-04 | $21.00 | $21.16 | $20.95 | $21.00 | $20.91 | 52,042 |
| 2024-04-03 | $20.30 | $21.09 | $20.30 | $20.72 | $20.63 | 15,659 |
| 2024-04-02 | $20.49 | $20.75 | $20.47 | $20.72 | $20.63 | 15,659 |
| 2024-04-01 | $20.79 | $20.79 | $20.12 | $20.43 | $20.34 | 15,113 |
| 2024-03-28 | $20.20 | $20.38 | $20.16 | $20.31 | $20.22 | 10,702 |
| 2024-03-27 | $20.07 | $20.19 | $19.83 | $20.19 | $20.10 | 22,212 |
| 2024-03-26 | $19.58 | $20.26 | $19.58 | $20.06 | $19.97 | 24,057 |
| 2024-03-25 | $19.80 | $20.10 | $19.61 | $20.10 | $20.01 | 18,369 |
| 2024-03-22 | $19.80 | $19.80 | $19.43 | $19.61 | $19.53 | 14,699 |
| 2024-03-21 | $19.70 | $19.78 | $19.47 | $19.76 | $19.68 | 15,079 |
| 2024-03-20 | $19.65 | $19.78 | $19.45 | $19.71 | $19.63 | 18,882 |
| 2024-03-19 | $19.56 | $19.71 | $19.50 | $19.66 | $19.58 | 75,794 |
| 2024-03-18 | $20.00 | $20.00 | $19.31 | $19.56 | $19.48 | 19,631 |
| 2024-03-15 | $19.61 | $19.80 | $19.48 | $19.49 | $19.41 | 102,155 |
| 2024-03-14 | $19.56 | $19.90 | $19.50 | $19.78 | $19.70 | 15,743 |
| 2024-03-13 | $19.25 | $20.00 | $19.25 | $19.76 | $19.58 | 29,494 |
| 2024-03-12 | $19.60 | $19.90 | $19.58 | $19.70 | $19.52 | 32,634 |
| 2024-03-11 | $19.90 | $19.90 | $19.57 | $19.70 | $19.52 | 32,634 |
| 2024-03-08 | $20.31 | $20.32 | $19.83 | $19.90 | $19.72 | 93,829 |
| 2024-03-07 | $20.00 | $20.82 | $19.80 | $20.35 | $20.17 | 100,418 |
| 2024-03-06 | $20.11 | $22.43 | $20.05 | $20.32 | $20.14 | 203,599 |
| 2024-03-05 | $22.45 | $23.22 | $22.45 | $23.06 | $22.85 | 23,469 |
| 2024-03-04 | $22.25 | $22.65 | $22.05 | $22.39 | $22.19 | 43,155 |
| 2024-03-01 | $22.00 | $22.25 | $22.00 | $22.10 | $21.91 | 11,879 |
| 2024-02-29 | $21.93 | $22.06 | $21.87 | $21.93 | $21.73 | 8,228 |
| 2024-02-28 | $22.01 | $22.16 | $21.82 | $21.84 | $21.65 | 16,211 |
| 2024-02-27 | $20.81 | $22.20 | $20.81 | $22.18 | $21.99 | 22,561 |
| 2024-02-26 | $21.22 | $21.65 | $21.22 | $21.65 | $21.45 | 23,761 |
| 2024-02-23 | $21.25 | $21.56 | $21.06 | $21.36 | $21.17 | 38,731 |
| 2024-02-22 | $21.10 | $21.78 | $21.05 | $21.54 | $21.35 | 67,708 |
| 2024-02-21 | $20.23 | $21.12 | $20.20 | $21.11 | $20.92 | 47,248 |
| 2024-02-20 | $19.71 | $20.29 | $19.71 | $20.13 | $19.95 | 14,914 |
| 2024-02-16 | $19.00 | $20.40 | $19.00 | $20.38 | $20.20 | 32,988 |
| 2024-02-15 | $19.20 | $20.11 | $19.20 | $20.05 | $19.87 | 26,815 |
| 2024-02-14 | $19.22 | $19.56 | $19.00 | $19.20 | $19.03 | 30,558 |
| 2024-02-13 | $19.99 | $19.99 | $19.15 | $19.22 | $18.96 | 38,968 |
| 2024-02-12 | $19.44 | $19.93 | $19.44 | $19.93 | $19.66 | 110,039 |
| 2024-02-09 | $19.59 | $19.74 | $19.37 | $19.59 | $19.32 | 18,347 |
| 2024-02-08 | $18.81 | $19.29 | $18.64 | $19.26 | $19.00 | 22,532 |
| 2024-02-07 | $18.35 | $19.27 | $18.35 | $18.63 | $18.38 | 33,693 |
| 2024-02-06 | $18.32 | $18.51 | $18.19 | $18.45 | $18.20 | 69,598 |
| 2024-02-05 | $18.80 | $18.80 | $18.19 | $18.33 | $18.08 | 46,172 |
| 2024-02-02 | $19.59 | $19.61 | $18.73 | $18.73 | $18.47 | 51,244 |
| 2024-02-01 | $19.69 | $20.13 | $19.38 | $19.64 | $19.37 | 51,314 |
| 2024-01-31 | $19.63 | $19.95 | $19.63 | $19.71 | $19.44 | 35,767 |
| 2024-01-30 | $19.74 | $19.93 | $19.70 | $19.90 | $19.62 | 16,533 |
| 2024-01-29 | $20.00 | $20.01 | $19.69 | $19.87 | $19.60 | 48,910 |
| 2024-01-26 | $20.10 | $20.13 | $19.76 | $20.01 | $19.74 | 18,537 |
| 2024-01-25 | $19.60 | $20.06 | $19.56 | $20.06 | $19.79 | 25,894 |
| 2024-01-24 | $19.20 | $19.57 | $19.04 | $19.55 | $19.28 | 39,359 |
| 2024-01-23 | $19.11 | $19.22 | $18.90 | $19.02 | $18.76 | 40,299 |
| 2024-01-22 | $18.91 | $19.08 | $18.63 | $18.95 | $18.69 | 66,150 |
| 2024-01-19 | $19.25 | $19.25 | $18.67 | $18.91 | $18.65 | 83,880 |
| 2024-01-18 | $19.60 | $19.60 | $18.60 | $18.94 | $18.68 | 98,618 |
| 2024-01-17 | $19.04 | $19.04 | $18.29 | $18.72 | $18.46 | 126,821 |
| 2024-01-16 | $19.33 | $19.44 | $19.00 | $19.03 | $18.77 | 32,375 |
| 2024-01-12 | $19.48 | $19.58 | $19.30 | $19.33 | $19.07 | 19,916 |
| 2024-01-11 | $19.41 | $19.41 | $19.19 | $19.20 | $18.84 | 21,323 |
| 2024-01-10 | $19.50 | $19.56 | $19.30 | $19.32 | $18.97 | 16,820 |
| 2024-01-09 | $19.00 | $19.53 | $19.00 | $19.41 | $19.05 | 16,601 |
| 2024-01-08 | $19.40 | $19.71 | $19.05 | $19.21 | $18.86 | 20,478 |
| 2024-01-05 | $19.70 | $19.88 | $19.57 | $19.65 | $19.29 | 26,325 |
| 2024-01-04 | $19.90 | $19.90 | $19.46 | $19.47 | $19.11 | 21,469 |
| 2024-01-03 | $19.44 | $19.95 | $19.44 | $19.80 | $19.44 | 12,457 |
| 2024-01-02 | $19.50 | $19.70 | $19.23 | $19.25 | $18.90 | 23,735 |
| 2023-12-29 | $19.60 | $19.76 | $19.60 | $19.60 | $19.60 | 29,010 |
| 2023-12-28 | $19.63 | $19.90 | $19.55 | $19.65 | $19.65 | 23,325 |
| 2023-12-27 | $19.85 | $20.06 | $19.70 | $19.75 | $19.75 | 31,486 |
| 2023-12-26 | $19.75 | $20.40 | $19.65 | $20.00 | $20.00 | 31,512 |
| 2023-12-22 | $19.80 | $20.06 | $19.75 | $19.86 | $19.86 | 13,781 |
| 2023-12-21 | $19.77 | $19.90 | $19.70 | $19.71 | $19.71 | 14,252 |
| 2023-12-20 | $19.68 | $20.30 | $19.68 | $19.71 | $19.71 | 37,163 |
| 2023-12-19 | $19.78 | $19.97 | $19.61 | $19.94 | $19.94 | 25,703 |
| 2023-12-18 | $20.00 | $20.00 | $19.33 | $19.55 | $19.55 | 37,591 |
| 2023-12-15 | $19.51 | $19.51 | $19.22 | $19.34 | $19.34 | 17,571 |
| 2023-12-14 | $19.00 | $19.84 | $19.00 | $19.67 | $19.67 | 84,854 |
| 2023-12-13 | $18.90 | $19.33 | $18.82 | $19.31 | $19.22 | 40,820 |
| 2023-12-12 | $19.08 | $19.08 | $18.46 | $18.82 | $18.73 | 50,021 |
| 2023-12-11 | $18.66 | $19.15 | $18.66 | $19.12 | $19.03 | 48,360 |
| 2023-12-08 | $18.96 | $19.32 | $18.96 | $19.24 | $19.15 | 12,081 |
| 2023-12-07 | $18.73 | $19.00 | $18.62 | $18.63 | $18.54 | 38,264 |
| 2023-12-06 | $18.69 | $18.99 | $18.52 | $18.71 | $18.62 | 35,147 |
| 2023-12-05 | $19.13 | $19.25 | $18.69 | $18.69 | $18.60 | 39,229 |
| 2023-12-04 | $19.50 | $19.56 | $19.10 | $19.14 | $19.04 | 40,518 |
| 2023-12-01 | $19.64 | $20.04 | $19.63 | $19.69 | $19.60 | 21,426 |
| 2023-11-30 | $19.75 | $20.10 | $19.52 | $19.68 | $19.59 | 30,587 |
| 2023-11-29 | $20.30 | $20.30 | $19.64 | $19.79 | $19.70 | 30,100 |
| 2023-11-28 | $19.74 | $19.97 | $19.69 | $19.69 | $19.60 | 24,332 |
| 2023-11-27 | $19.96 | $19.96 | $19.62 | $19.70 | $19.61 | 41,520 |
| 2023-11-24 | $19.71 | $19.95 | $19.71 | $19.85 | $19.76 | 16,864 |
| 2023-11-22 | $19.65 | $20.64 | $19.50 | $19.71 | $19.61 | 21,965 |
| 2023-11-21 | $20.16 | $20.17 | $19.75 | $19.81 | $19.71 | 49,554 |
| 2023-11-20 | $20.30 | $20.50 | $20.23 | $20.24 | $20.15 | 36,327 |
| 2023-11-17 | $20.00 | $20.35 | $19.82 | $20.16 | $20.16 | 20,127 |
| 2023-11-16 | $20.11 | $20.11 | $19.33 | $19.63 | $19.63 | 68,833 |
| 2023-11-15 | $20.14 | $20.60 | $20.14 | $20.16 | $20.16 | 33,598 |
| 2023-11-14 | $20.48 | $20.71 | $20.40 | $20.52 | $20.52 | 42,096 |
| 2023-11-13 | $20.70 | $20.86 | $20.40 | $20.44 | $20.35 | 29,578 |
| 2023-11-10 | $20.92 | $20.92 | $20.65 | $20.88 | $20.78 | 62,301 |
| 2023-11-09 | $20.67 | $21.18 | $20.55 | $20.55 | $20.46 | 55,605 |
| 2023-11-08 | $21.28 | $21.64 | $20.43 | $20.52 | $20.52 | 78,802 |
| 2023-11-07 | $22.60 | $22.64 | $21.29 | $21.32 | $21.32 | 87,101 |
| 2023-11-06 | $23.13 | $23.16 | $22.52 | $22.92 | $22.92 | 17,146 |
| 2023-11-03 | $23.98 | $23.98 | $22.97 | $22.98 | $22.98 | 69,758 |
| 2023-11-02 | $24.22 | $24.29 | $23.16 | $23.98 | $23.98 | 71,840 |
| 2023-11-01 | $24.00 | $24.45 | $23.90 | $24.20 | $24.20 | 22,336 |
| 2023-10-31 | $24.49 | $24.50 | $23.90 | $24.04 | $24.04 | 34,036 |
| 2023-10-30 | $24.95 | $24.95 | $23.93 | $23.97 | $23.97 | 53,550 |
| 2023-10-27 | $23.89 | $24.03 | $23.50 | $23.94 | $23.94 | 75,996 |
| 2023-10-26 | $24.00 | $24.00 | $23.44 | $23.76 | $23.76 | 120,708 |
| 2023-10-25 | $23.63 | $23.88 | $23.31 | $23.71 | $23.71 | 27,812 |
| 2023-10-24 | $23.68 | $23.84 | $23.50 | $23.80 | $23.80 | 15,421 |
| 2023-10-23 | $23.41 | $23.90 | $23.35 | $23.80 | $23.80 | 44,563 |
| 2023-10-20 | $23.63 | $23.74 | $23.56 | $23.65 | $23.65 | 8,281 |
| 2023-10-19 | $23.07 | $23.68 | $23.07 | $23.68 | $23.68 | 29,733 |
| 2023-10-18 | $23.00 | $23.67 | $22.75 | $23.55 | $23.55 | 30,306 |
| 2023-10-17 | $22.07 | $22.63 | $22.04 | $22.63 | $22.63 | 27,977 |
| 2023-10-16 | $22.55 | $22.55 | $21.87 | $22.08 | $22.08 | 42,320 |
| 2023-10-13 | $22.25 | $22.25 | $21.98 | $22.07 | $22.07 | 43,220 |
| 2023-10-12 | $22.13 | $22.45 | $21.74 | $21.90 | $21.81 | 20,141 |
| 2023-10-11 | $22.70 | $22.70 | $22.10 | $22.26 | $22.17 | 15,949 |
| 2023-10-10 | $23.00 | $23.00 | $22.56 | $22.70 | $22.60 | 7,575 |
| 2023-10-09 | $22.22 | $22.83 | $21.97 | $22.50 | $22.41 | 17,077 |
| 2023-10-06 | $21.75 | $22.08 | $21.35 | $22.02 | $21.93 | 28,058 |
| 2023-10-05 | $21.90 | $21.98 | $21.30 | $21.75 | $21.66 | 20,479 |
| 2023-10-04 | $22.75 | $22.75 | $21.76 | $21.82 | $21.73 | 40,740 |
| 2023-10-03 | $22.26 | $22.76 | $22.26 | $22.76 | $22.67 | 13,880 |
| 2023-10-02 | $23.51 | $23.51 | $22.47 | $22.57 | $22.48 | 34,168 |
| 2023-09-29 | $24.18 | $24.32 | $23.75 | $23.75 | $23.65 | 9,781 |
| 2023-09-28 | $23.78 | $24.27 | $23.75 | $24.16 | $24.06 | 24,400 |
| 2023-09-27 | $23.41 | $24.29 | $23.41 | $24.00 | $23.90 | 32,007 |
| 2023-09-26 | $23.99 | $24.00 | $23.63 | $23.80 | $23.70 | 9,160 |
| 2023-09-25 | $24.74 | $24.76 | $23.56 | $23.79 | $23.69 | 72,595 |
| 2023-09-22 | $23.72 | $23.83 | $23.55 | $23.61 | $23.51 | 28,665 |
| 2023-09-21 | $23.99 | $23.99 | $23.55 | $23.64 | $23.54 | 41,834 |
| 2023-09-20 | $24.30 | $24.40 | $23.92 | $24.01 | $23.91 | 15,847 |
| 2023-09-19 | $24.69 | $24.69 | $24.12 | $24.20 | $24.10 | 18,987 |
| 2023-09-18 | $24.78 | $24.81 | $24.40 | $24.43 | $24.33 | 41,975 |
| 2023-09-15 | $24.74 | $24.95 | $24.67 | $24.75 | $24.65 | 15,813 |
| 2023-09-14 | $24.13 | $24.85 | $24.13 | $24.80 | $24.70 | 27,196 |
| 2023-09-13 | $24.54 | $24.54 | $23.99 | $24.00 | $23.81 | 32,193 |
| 2023-09-12 | $24.48 | $24.75 | $24.40 | $24.55 | $24.36 | 22,086 |
| 2023-09-11 | $24.68 | $24.80 | $24.23 | $24.28 | $24.09 | 30,843 |
| 2023-09-08 | $24.59 | $24.65 | $24.35 | $24.36 | $24.17 | 75,090 |
| 2023-09-07 | $24.40 | $24.45 | $24.07 | $24.12 | $23.93 | 190,459 |
| 2023-09-06 | $24.04 | $24.08 | $23.94 | $24.08 | $23.90 | 19,305 |
| 2023-09-05 | $23.90 | $24.10 | $23.87 | $23.95 | $23.76 | 31,698 |
| 2023-09-01 | $23.50 | $23.84 | $23.50 | $23.74 | $23.56 | 13,734 |
| 2023-08-31 | $23.03 | $23.24 | $22.97 | $23.15 | $22.97 | 8,800 |
| 2023-08-30 | $22.98 | $23.06 | $22.90 | $22.90 | $22.72 | 7,941 |
| 2023-08-29 | $22.51 | $22.89 | $22.50 | $22.89 | $22.71 | 7,499 |
| 2023-08-28 | $22.75 | $22.85 | $22.50 | $22.52 | $22.34 | 6,618 |
| 2023-08-25 | $22.36 | $22.66 | $22.25 | $22.43 | $22.25 | 16,912 |
| 2023-08-24 | $24.01 | $24.01 | $22.35 | $22.35 | $22.18 | 9,802 |
| 2023-08-23 | $23.16 | $23.23 | $22.92 | $22.97 | $22.79 | 11,597 |
| 2023-08-22 | $23.00 | $23.65 | $23.00 | $23.38 | $23.20 | 26,939 |
| 2023-08-21 | $23.59 | $23.71 | $23.40 | $23.54 | $23.36 | 14,138 |
| 2023-08-18 | $23.70 | $23.70 | $23.44 | $23.50 | $23.31 | 8,427 |
| 2023-08-17 | $23.88 | $23.88 | $23.65 | $23.65 | $23.47 | 11,076 |
| 2023-08-16 | $23.90 | $24.10 | $23.63 | $23.63 | $23.63 | 10,672 |
| 2023-08-15 | $24.20 | $24.20 | $23.80 | $23.90 | $23.90 | 8,599 |
| 2023-08-14 | $24.68 | $24.68 | $24.07 | $24.29 | $24.29 | 9,726 |
| 2023-08-11 | $24.20 | $24.55 | $24.20 | $24.40 | $24.31 | 30,743 |
| 2023-08-10 | $24.41 | $24.41 | $24.22 | $24.26 | $24.17 | 9,354 |
| 2023-08-09 | $24.05 | $24.54 | $24.05 | $24.30 | $24.21 | 21,188 |
| 2023-08-08 | $23.83 | $24.04 | $23.70 | $23.98 | $23.89 | 13,610 |
| 2023-08-07 | $24.22 | $24.63 | $24.22 | $24.63 | $24.53 | 7,821 |
| 2023-08-04 | $24.00 | $24.47 | $24.00 | $24.24 | $24.15 | 19,293 |
| 2023-08-03 | $23.17 | $23.92 | $23.17 | $23.74 | $23.65 | 13,501 |
| 2023-08-02 | $22.46 | $23.80 | $22.46 | $23.35 | $23.26 | 50,395 |
| 2023-08-01 | $23.30 | $23.96 | $23.30 | $23.96 | $23.87 | 15,859 |
| 2023-07-31 | $22.63 | $23.85 | $22.63 | $23.56 | $23.47 | 31,777 |
| 2023-07-28 | $22.58 | $23.36 | $22.44 | $23.34 | $23.25 | 21,741 |
| 2023-07-27 | $22.17 | $22.55 | $22.11 | $22.11 | $22.02 | 9,947 |
| 2023-07-26 | $22.18 | $22.32 | $22.15 | $22.17 | $22.09 | 8,226 |
| 2023-07-25 | $22.25 | $22.38 | $21.92 | $22.16 | $22.08 | 50,834 |
| 2023-07-24 | $22.40 | $22.64 | $22.35 | $22.36 | $22.27 | 19,093 |
| 2023-07-21 | $22.38 | $22.40 | $22.10 | $22.12 | $22.04 | 20,866 |
| 2023-07-20 | $22.25 | $22.35 | $22.16 | $22.28 | $22.20 | 7,899 |
| 2023-07-19 | $22.20 | $22.69 | $22.20 | $22.43 | $22.34 | 24,625 |
| 2023-07-18 | $21.62 | $22.15 | $21.62 | $22.15 | $22.06 | 9,326 |
| 2023-07-17 | $21.88 | $21.88 | $21.46 | $21.61 | $21.53 | 16,833 |
| 2023-07-14 | $22.55 | $22.55 | $21.85 | $21.91 | $21.83 | 50,477 |
| 2023-07-13 | $22.19 | $22.58 | $21.96 | $22.53 | $22.35 | 29,454 |
| 2023-07-12 | $21.96 | $22.36 | $21.90 | $22.19 | $22.01 | 97,535 |
| 2023-07-11 | $21.80 | $22.14 | $21.77 | $21.85 | $21.67 | 19,125 |
| 2023-07-10 | $21.63 | $21.95 | $21.60 | $21.66 | $21.48 | 18,728 |
| 2023-07-07 | $21.14 | $21.83 | $21.12 | $21.65 | $21.47 | 9,811 |
| 2023-07-06 | $21.80 | $21.80 | $20.76 | $21.17 | $21.00 | 48,904 |
| 2023-07-05 | $21.96 | $22.00 | $21.79 | $21.84 | $21.66 | 20,683 |
| 2023-07-03 | $21.50 | $22.03 | $21.45 | $21.94 | $21.76 | 6,091 |
| 2023-06-30 | $21.34 | $21.84 | $21.34 | $21.75 | $21.57 | 30,766 |
| 2023-06-29 | $21.50 | $21.69 | $21.10 | $21.48 | $21.31 | 47,928 |
| 2023-06-28 | $21.50 | $21.90 | $21.40 | $21.70 | $21.52 | 22,678 |
| 2023-06-27 | $21.86 | $22.07 | $21.76 | $21.83 | $21.65 | 9,855 |
| 2023-06-26 | $22.25 | $22.25 | $21.87 | $22.03 | $21.85 | 15,989 |
| 2023-06-23 | $21.95 | $21.95 | $21.49 | $21.87 | $21.69 | 12,080 |
| 2023-06-22 | $22.75 | $22.75 | $21.84 | $21.99 | $21.81 | 17,908 |
| 2023-06-21 | $22.70 | $22.75 | $22.49 | $22.58 | $22.40 | 5,821 |
| 2023-06-20 | $22.11 | $22.27 | $21.98 | $22.27 | $22.09 | 8,861 |
| 2023-06-16 | $22.00 | $22.56 | $21.94 | $22.56 | $22.38 | 15,511 |
| 2023-06-15 | $21.61 | $22.14 | $21.33 | $22.14 | $21.96 | 13,581 |
| 2023-06-14 | $22.04 | $22.24 | $21.30 | $21.51 | $21.33 | 16,741 |
| 2023-06-13 | $22.30 | $22.42 | $22.20 | $22.23 | $21.95 | 16,487 |
| 2023-06-12 | $21.70 | $21.92 | $21.48 | $21.84 | $21.56 | 73,762 |
| 2023-06-09 | $22.25 | $22.32 | $21.84 | $21.92 | $21.65 | 28,738 |
| 2023-06-08 | $21.50 | $22.58 | $21.50 | $22.15 | $21.87 | 27,607 |
| 2023-06-07 | $22.45 | $22.60 | $22.39 | $22.46 | $22.18 | 28,071 |
| 2023-06-06 | $22.38 | $22.38 | $21.66 | $22.13 | $21.85 | 19,386 |
| 2023-06-05 | $22.51 | $22.51 | $21.80 | $21.84 | $21.57 | 29,482 |
| 2023-06-02 | $22.06 | $22.30 | $21.57 | $22.22 | $21.94 | 37,660 |
| 2023-06-01 | $20.99 | $21.63 | $20.79 | $21.26 | $20.99 | 28,124 |
| 2023-05-31 | $21.35 | $21.35 | $20.65 | $20.98 | $20.72 | 43,692 |
| 2023-05-30 | $21.59 | $21.74 | $21.23 | $21.35 | $21.08 | 73,761 |
| 2023-05-26 | $21.67 | $21.67 | $21.50 | $21.67 | $21.67 | 24,883 |
| 2023-05-25 | $21.63 | $22.00 | $21.50 | $21.67 | $21.67 | 15,542 |
| 2023-05-24 | $22.21 | $22.23 | $22.00 | $22.09 | $22.09 | 19,171 |
| 2023-05-23 | $22.32 | $22.59 | $22.08 | $22.44 | $22.44 | 14,594 |
| 2023-05-22 | $21.50 | $22.40 | $21.50 | $22.27 | $22.27 | 21,495 |
| 2023-05-19 | $22.24 | $22.45 | $22.10 | $22.38 | $22.38 | 15,924 |
| 2023-05-18 | $21.89 | $22.13 | $21.65 | $22.10 | $22.10 | 14,447 |
| 2023-05-17 | $21.60 | $22.00 | $21.46 | $21.93 | $21.93 | 42,704 |
| 2023-05-16 | $21.50 | $22.16 | $21.46 | $21.46 | $21.46 | 20,152 |
| 2023-05-15 | $22.25 | $22.50 | $21.59 | $21.79 | $21.79 | 28,571 |
| 2023-05-12 | $22.50 | $22.80 | $21.98 | $22.14 | $22.14 | 29,710 |
| 2023-05-11 | $23.05 | $23.05 | $22.02 | $22.46 | $22.37 | 8,719 |
| 2023-05-10 | $23.08 | $23.15 | $22.65 | $22.95 | $22.85 | 11,059 |
| 2023-05-09 | $23.91 | $23.91 | $22.56 | $23.30 | $23.20 | 24,231 |
| 2023-05-08 | $23.39 | $23.48 | $22.88 | $23.05 | $22.95 | 26,561 |
| 2023-05-05 | $23.00 | $23.51 | $23.00 | $23.30 | $23.20 | 16,789 |
| 2023-05-04 | $22.35 | $22.42 | $21.98 | $22.23 | $22.14 | 29,829 |
| 2023-05-03 | $21.90 | $22.56 | $21.41 | $22.00 | $21.91 | 40,804 |
| 2023-05-02 | $23.25 | $23.37 | $21.91 | $22.28 | $22.19 | 64,658 |
| 2023-05-01 | $23.29 | $23.71 | $23.29 | $23.53 | $23.43 | 34,176 |
| 2023-04-28 | $22.60 | $23.82 | $22.60 | $23.65 | $23.55 | 28,066 |
| 2023-04-27 | $22.16 | $23.05 | $22.16 | $22.68 | $22.58 | 17,253 |
| 2023-04-26 | $23.15 | $23.28 | $22.34 | $22.65 | $22.56 | 40,228 |
| 2023-04-25 | $23.89 | $23.89 | $23.05 | $23.26 | $23.16 | 46,364 |
| 2023-04-24 | $23.99 | $23.99 | $23.50 | $23.82 | $23.72 | 18,114 |
| 2023-04-21 | $23.53 | $23.72 | $23.21 | $23.45 | $23.35 | 48,621 |
| 2023-04-20 | $23.80 | $24.04 | $23.58 | $23.74 | $23.64 | 19,787 |
| 2023-04-19 | $24.13 | $24.15 | $23.80 | $24.14 | $24.03 | 23,118 |
| 2023-04-18 | $24.92 | $24.92 | $24.23 | $24.46 | $24.36 | 29,969 |
| 2023-04-17 | $25.04 | $25.04 | $24.49 | $24.65 | $24.55 | 38,670 |
| 2023-04-14 | $24.96 | $25.10 | $24.48 | $24.82 | $24.72 | 54,766 |
| 2023-04-13 | $24.55 | $25.10 | $24.08 | $24.85 | $24.75 | 83,281 |
| 2023-04-12 | $23.85 | $24.27 | $23.75 | $24.10 | $24.10 | 54,938 |
| 2023-04-11 | $23.30 | $23.65 | $23.29 | $23.58 | $23.58 | 39,987 |
| 2023-04-10 | $23.21 | $23.40 | $22.85 | $23.29 | $23.29 | 63,314 |
| 2023-04-06 | $23.12 | $23.21 | $22.63 | $23.00 | $23.00 | 96,272 |
| 2023-04-05 | $23.40 | $23.40 | $22.86 | $23.03 | $23.03 | 101,742 |
| 2023-04-04 | $23.87 | $23.87 | $23.00 | $23.20 | $23.20 | 129,186 |
| 2023-04-03 | $23.30 | $24.36 | $22.98 | $23.42 | $23.42 | 295,105 |
| 2023-03-31 | $21.88 | $22.12 | $21.80 | $21.90 | $21.90 | 32,293 |
| 2023-03-30 | $21.80 | $22.50 | $21.80 | $21.82 | $21.82 | 61,187 |
| 2023-03-29 | $21.85 | $21.95 | $21.68 | $21.80 | $21.80 | 57,570 |
| 2023-03-28 | $21.25 | $21.78 | $21.25 | $21.70 | $21.70 | 26,562 |
| 2023-03-27 | $21.20 | $21.36 | $20.64 | $21.24 | $21.24 | 13,135 |
| 2023-03-24 | $20.30 | $21.00 | $20.12 | $20.87 | $20.87 | 14,123 |
| 2023-03-23 | $21.00 | $21.90 | $20.50 | $20.72 | $20.72 | 39,978 |
| 2023-03-22 | $22.07 | $22.08 | $21.35 | $21.35 | $21.35 | 31,538 |
| 2023-03-21 | $22.00 | $22.14 | $21.49 | $21.66 | $21.66 | 93,957 |
| 2023-03-20 | $20.78 | $21.05 | $20.37 | $20.98 | $20.98 | 54,832 |
| 2023-03-17 | $20.50 | $20.50 | $19.79 | $20.04 | $20.04 | 7,734 |
| 2023-03-16 | $19.86 | $20.75 | $19.86 | $20.75 | $20.75 | 12,196 |
| 2023-03-15 | $21.21 | $21.21 | $19.27 | $20.12 | $20.12 | 69,071 |
| 2023-03-14 | $21.08 | $21.76 | $21.08 | $21.50 | $21.50 | 10,980 |
| 2023-03-13 | $21.51 | $21.51 | $20.89 | $21.15 | $21.06 | 15,865 |
| 2023-03-10 | $21.81 | $21.94 | $21.53 | $21.80 | $21.71 | 11,674 |
| 2023-03-09 | $23.05 | $23.05 | $21.69 | $21.72 | $21.63 | 11,466 |
| 2023-03-08 | $21.95 | $22.14 | $21.61 | $21.61 | $21.52 | 18,350 |
| 2023-03-07 | $22.65 | $22.65 | $21.51 | $21.72 | $21.72 | 9,962 |
| 2023-03-06 | $22.59 | $23.04 | $22.48 | $23.04 | $23.04 | 12,210 |
| 2023-03-03 | $22.90 | $23.16 | $22.80 | $23.03 | $23.03 | 42,329 |
| 2023-03-02 | $22.99 | $23.00 | $22.09 | $22.89 | $22.89 | 8,759 |
| 2023-03-01 | $21.80 | $22.42 | $21.80 | $22.33 | $22.33 | 5,668 |
| 2023-02-28 | $23.00 | $23.00 | $21.81 | $21.84 | $21.84 | 33,559 |
| 2023-02-27 | $22.16 | $22.39 | $21.93 | $22.39 | $22.39 | 5,452 |
| 2023-02-24 | $21.50 | $22.01 | $21.35 | $22.01 | $22.01 | 6,510 |
| 2023-02-23 | $21.70 | $22.03 | $21.55 | $21.87 | $21.87 | 7,008 |
| 2023-02-22 | $21.35 | $21.43 | $20.99 | $21.14 | $21.14 | 12,291 |
| 2023-02-21 | $21.87 | $21.98 | $21.08 | $21.25 | $21.25 | 18,093 |
| 2023-02-17 | $22.40 | $22.40 | $21.56 | $21.79 | $21.79 | 38,821 |
| 2023-02-16 | $23.02 | $23.20 | $22.95 | $22.95 | $22.95 | 18,053 |
| 2023-02-15 | $23.26 | $23.31 | $22.90 | $23.12 | $23.12 | 8,751 |
| 2023-02-14 | $23.77 | $23.77 | $23.00 | $23.71 | $23.71 | 10,686 |
| 2023-02-13 | $23.56 | $23.58 | $23.15 | $23.52 | $23.43 | 10,228 |
| 2023-02-10 | $22.95 | $23.66 | $22.92 | $23.65 | $23.55 | 26,076 |
| 2023-02-09 | $22.62 | $23.05 | $22.47 | $22.69 | $22.60 | 8,306 |
| 2023-02-08 | $22.90 | $23.20 | $22.76 | $22.90 | $22.81 | 8,333 |
| 2023-02-07 | $22.02 | $22.93 | $21.84 | $22.86 | $22.77 | 23,150 |
| 2023-02-06 | $21.80 | $22.43 | $21.50 | $21.76 | $21.76 | 10,792 |
| 2023-02-03 | $21.95 | $22.90 | $21.66 | $21.90 | $21.90 | 18,489 |
| 2023-02-02 | $21.55 | $22.55 | $21.55 | $22.37 | $22.37 | 20,761 |
| 2023-02-01 | $22.75 | $22.78 | $22.00 | $22.56 | $22.56 | 23,671 |
| 2023-01-31 | $22.58 | $23.24 | $22.35 | $23.10 | $23.10 | 48,300 |
| 2023-01-30 | $23.01 | $23.26 | $22.50 | $22.58 | $22.58 | 35,075 |
| 2023-01-27 | $23.75 | $23.88 | $23.44 | $23.68 | $23.68 | 25,523 |
| 2023-01-26 | $23.50 | $23.50 | $22.88 | $23.41 | $23.41 | 14,390 |
| 2023-01-25 | $23.10 | $23.25 | $22.54 | $23.13 | $23.13 | 77,491 |
| 2023-01-24 | $23.55 | $23.55 | $22.85 | $23.10 | $23.10 | 82,510 |
| 2023-01-23 | $23.40 | $23.43 | $22.95 | $23.25 | $23.25 | 27,752 |
| 2023-01-20 | $22.50 | $23.15 | $22.40 | $22.81 | $22.81 | 39,165 |
| 2023-01-19 | $22.65 | $23.00 | $22.21 | $22.50 | $22.50 | 26,487 |
| 2023-01-18 | $23.68 | $23.82 | $22.68 | $22.79 | $22.79 | 38,881 |
| 2023-01-17 | $24.05 | $24.05 | $22.75 | $23.38 | $23.38 | 47,636 |
| 2023-01-13 | $23.10 | $23.78 | $22.85 | $23.73 | $23.00 | 54,247 |
| 2023-01-12 | $22.50 | $23.18 | $22.41 | $23.14 | $22.34 | 65,338 |
| 2023-01-11 | $21.50 | $22.42 | $21.45 | $22.12 | $21.35 | 84,794 |
| 2023-01-10 | $21.35 | $21.35 | $20.60 | $21.23 | $20.49 | 64,324 |
| 2023-01-09 | $21.00 | $21.07 | $20.60 | $20.86 | $20.14 | 54,224 |
| 2023-01-06 | $20.00 | $20.36 | $19.39 | $20.25 | $19.55 | 182,881 |
| 2023-01-05 | $18.58 | $19.17 | $18.58 | $18.79 | $18.14 | 32,136 |
| 2023-01-04 | $18.74 | $19.30 | $18.69 | $18.72 | $18.07 | 18,685 |
| 2023-01-03 | $21.15 | $21.44 | $18.44 | $18.76 | $18.11 | 41,869 |
| 2022-12-30 | $20.73 | $21.15 | $20.71 | $21.15 | $20.42 | 28,318 |
| 2022-12-29 | $20.10 | $20.74 | $20.10 | $20.74 | $20.02 | 15,652 |
| 2022-12-28 | $20.63 | $20.63 | $19.74 | $19.78 | $19.09 | 35,856 |
| 2022-12-27 | $18.99 | $21.50 | $18.99 | $20.87 | $20.14 | 9,209 |
| 2022-12-23 | $19.94 | $20.85 | $19.92 | $20.75 | $20.03 | 11,453 |
| 2022-12-22 | $19.16 | $20.03 | $18.94 | $19.59 | $18.91 | 11,220 |
| 2022-12-21 | $18.75 | $20.22 | $18.75 | $20.20 | $19.50 | 34,830 |
| 2022-12-20 | $18.80 | $19.24 | $18.80 | $19.01 | $18.35 | 25,259 |
| 2022-12-19 | $19.50 | $19.57 | $18.51 | $18.96 | $18.30 | 32,054 |
| 2022-12-16 | $20.18 | $20.21 | $19.32 | $19.61 | $18.93 | 107,464 |
| 2022-12-15 | $20.85 | $20.85 | $20.19 | $20.61 | $19.89 | 41,288 |
| 2022-12-14 | $20.72 | $21.35 | $20.49 | $21.33 | $20.59 | 23,699 |
| 2022-12-13 | $21.43 | $21.50 | $20.73 | $20.79 | $20.79 | 30,195 |
| 2022-12-12 | $21.50 | $21.58 | $20.50 | $20.95 | $20.95 | 88,813 |
| 2022-12-09 | $19.80 | $21.30 | $19.65 | $21.26 | $21.26 | 30,486 |
| 2022-12-08 | $20.89 | $20.89 | $20.17 | $20.21 | $20.21 | 35,103 |
| 2022-12-07 | $20.40 | $20.55 | $19.88 | $20.41 | $20.41 | 60,224 |
| 2022-12-06 | $21.22 | $21.56 | $19.98 | $20.03 | $20.03 | 54,183 |
| 2022-12-05 | $22.08 | $22.59 | $21.35 | $21.55 | $21.55 | 47,465 |
| 2022-12-02 | $22.20 | $22.66 | $22.00 | $22.08 | $22.08 | 31,566 |
| 2022-12-01 | $22.60 | $22.80 | $22.21 | $22.23 | $22.23 | 25,114 |
| 2022-11-30 | $22.49 | $22.90 | $22.00 | $22.34 | $22.34 | 47,679 |
| 2022-11-29 | $22.16 | $22.52 | $21.91 | $22.17 | $22.17 | 10,186 |
| 2022-11-28 | $21.80 | $22.44 | $21.80 | $22.03 | $22.03 | 14,771 |
| 2022-11-25 | $22.50 | $22.71 | $22.35 | $22.71 | $22.71 | 9,234 |
| 2022-11-23 | $23.01 | $23.03 | $22.44 | $22.81 | $22.81 | 9,391 |
| 2022-11-22 | $22.71 | $23.12 | $22.53 | $22.96 | $22.96 | 14,639 |
| 2022-11-21 | $22.18 | $22.44 | $21.23 | $22.38 | $22.38 | 53,347 |
| 2022-11-18 | $21.44 | $22.83 | $21.44 | $22.74 | $22.74 | 47,044 |
| 2022-11-17 | $22.55 | $22.83 | $21.50 | $22.82 | $22.82 | 34,327 |
| 2022-11-16 | $24.34 | $25.00 | $22.91 | $22.97 | $22.97 | 38,265 |
| 2022-11-15 | $23.10 | $24.28 | $22.90 | $24.27 | $24.27 | 47,430 |
| 2022-11-14 | $23.17 | $23.48 | $23.07 | $23.26 | $23.26 | 24,687 |
| 2022-11-11 | $23.74 | $24.08 | $23.14 | $23.69 | $23.59 | 53,524 |
| 2022-11-10 | $21.90 | $22.88 | $21.90 | $22.63 | $22.54 | 44,343 |
| 2022-11-09 | $23.28 | $23.30 | $21.90 | $21.90 | $21.81 | 98,465 |
| 2022-11-08 | $23.86 | $25.06 | $23.57 | $23.61 | $23.51 | 44,937 |
| 2022-11-07 | $23.74 | $24.25 | $23.53 | $23.84 | $23.74 | 66,654 |
| 2022-11-04 | $24.38 | $24.40 | $23.25 | $23.74 | $23.64 | 105,713 |
| 2022-11-03 | $23.29 | $23.38 | $22.18 | $23.26 | $23.17 | 150,077 |
| 2022-11-02 | $23.13 | $23.68 | $22.39 | $22.56 | $22.47 | 186,055 |
| 2022-11-01 | $23.22 | $23.68 | $22.47 | $22.79 | $22.70 | 329,616 |
| 2022-10-31 | $20.11 | $21.40 | $20.11 | $21.14 | $21.05 | 10,084 |
| 2022-10-28 | $20.81 | $20.87 | $20.53 | $20.82 | $20.73 | 3,826 |
| 2022-10-27 | $21.09 | $21.45 | $20.82 | $20.93 | $20.84 | 6,664 |
| 2022-10-26 | $20.75 | $21.25 | $20.75 | $20.98 | $20.90 | 8,120 |
| 2022-10-25 | $18.76 | $20.25 | $18.76 | $20.25 | $20.17 | 9,853 |
| 2022-10-24 | $18.56 | $19.82 | $18.56 | $19.65 | $19.57 | 10,475 |
| 2022-10-21 | $19.60 | $19.72 | $19.31 | $19.67 | $19.59 | 3,884 |
| 2022-10-20 | $19.34 | $20.16 | $19.34 | $19.60 | $19.52 | 13,755 |
| 2022-10-19 | $18.98 | $19.13 | $18.90 | $19.13 | $19.05 | 5,444 |
| 2022-10-18 | $18.79 | $19.20 | $18.70 | $19.11 | $19.03 | 12,612 |
| 2022-10-17 | $19.32 | $19.32 | $18.64 | $18.65 | $18.58 | 9,656 |
| 2022-10-14 | $19.00 | $19.16 | $18.70 | $18.70 | $18.62 | 5,119 |
| 2022-10-13 | $19.15 | $20.18 | $19.15 | $19.97 | $19.81 | 5,833 |
| 2022-10-12 | $19.40 | $19.40 | $18.80 | $19.22 | $19.07 | 3,983 |
| 2022-10-11 | $20.04 | $20.04 | $19.36 | $19.36 | $19.21 | 7,594 |
| 2022-10-10 | $20.73 | $20.73 | $20.05 | $20.10 | $19.94 | 8,870 |
| 2022-10-07 | $21.20 | $21.25 | $20.63 | $20.63 | $20.47 | 6,878 |
| 2022-10-06 | $20.60 | $21.00 | $20.55 | $20.83 | $20.67 | 6,032 |
| 2022-10-05 | $19.83 | $20.51 | $19.22 | $20.51 | $20.34 | 7,931 |
| 2022-10-04 | $18.60 | $19.84 | $18.60 | $19.84 | $19.68 | 24,910 |
| 2022-10-03 | $18.90 | $19.10 | $18.68 | $18.86 | $18.71 | 16,618 |
| 2022-09-30 | $17.79 | $17.79 | $17.50 | $17.59 | $17.45 | 4,785 |
| 2022-09-29 | $17.84 | $17.85 | $17.14 | $17.68 | $17.54 | 9,503 |
| 2022-09-28 | $16.74 | $18.01 | $16.74 | $17.89 | $17.75 | 17,216 |
| 2022-09-27 | $17.08 | $17.14 | $16.71 | $16.85 | $16.72 | 20,505 |
| 2022-09-26 | $17.01 | $17.27 | $16.21 | $16.26 | $16.13 | 18,414 |
| 2022-09-23 | $18.88 | $19.09 | $17.16 | $17.31 | $17.31 | 25,081 |
| 2022-09-22 | $20.20 | $20.33 | $19.30 | $19.38 | $19.38 | 19,774 |
| 2022-09-21 | $21.27 | $21.27 | $20.31 | $20.41 | $20.41 | 31,843 |
| 2022-09-20 | $20.94 | $20.94 | $20.56 | $20.76 | $20.76 | 7,872 |
| 2022-09-19 | $20.50 | $21.39 | $20.50 | $21.32 | $21.32 | 31,212 |
| 2022-09-16 | $21.24 | $21.42 | $20.72 | $20.90 | $20.90 | 4,642 |
| 2022-09-15 | $22.30 | $22.30 | $21.74 | $21.77 | $21.77 | 11,660 |
| 2022-09-14 | $22.72 | $22.93 | $22.35 | $22.46 | $22.46 | 7,836 |
| 2022-09-13 | $22.00 | $22.28 | $21.76 | $21.88 | $21.81 | 3,902 |
| 2022-09-12 | $21.36 | $22.81 | $21.36 | $22.22 | $22.15 | 28,774 |
| 2022-09-09 | $21.33 | $21.50 | $21.09 | $21.36 | $21.29 | 13,015 |
| 2022-09-08 | $20.39 | $20.63 | $20.17 | $20.58 | $20.51 | 14,446 |
| 2022-09-07 | $21.00 | $21.00 | $19.92 | $20.18 | $20.11 | 23,620 |
| 2022-09-06 | $22.59 | $22.59 | $21.24 | $21.29 | $21.22 | 38,324 |
| 2022-09-02 | $22.62 | $22.81 | $22.21 | $22.35 | $22.27 | 29,287 |
| 2022-09-01 | $21.10 | $22.24 | $21.10 | $21.81 | $21.74 | 11,313 |
| 2022-08-31 | $20.93 | $23.25 | $20.93 | $22.82 | $22.74 | 17,846 |
| 2022-08-30 | $23.29 | $23.29 | $22.53 | $22.71 | $22.63 | 14,840 |
| 2022-08-29 | $24.00 | $24.40 | $23.53 | $24.30 | $24.22 | 13,843 |
| 2022-08-26 | $23.87 | $24.04 | $23.41 | $23.41 | $23.33 | 7,458 |
| 2022-08-25 | $24.50 | $24.63 | $23.84 | $23.84 | $23.76 | 10,012 |
| 2022-08-24 | $23.90 | $24.34 | $23.58 | $24.16 | $24.08 | 11,521 |
| 2022-08-23 | $22.61 | $24.26 | $22.61 | $23.82 | $23.74 | 10,418 |
| 2022-08-22 | $22.81 | $23.18 | $22.40 | $23.18 | $23.10 | 11,171 |
| 2022-08-19 | $23.37 | $23.37 | $22.86 | $22.86 | $22.79 | 11,085 |
| 2022-08-18 | $22.92 | $23.49 | $22.92 | $23.38 | $23.30 | 11,221 |
| 2022-08-17 | $21.90 | $22.45 | $21.90 | $22.34 | $22.26 | 4,012 |
| 2022-08-16 | $21.25 | $23.05 | $21.25 | $22.21 | $22.14 | 19,140 |
| 2022-08-15 | $21.50 | $22.27 | $20.86 | $22.23 | $22.16 | 21,646 |
| 2022-08-12 | $22.39 | $22.90 | $22.17 | $22.64 | $22.56 | 12,636 |
| 2022-08-11 | $22.52 | $23.02 | $22.38 | $22.79 | $22.64 | 11,521 |
| 2022-08-10 | $21.66 | $22.23 | $21.55 | $22.03 | $21.88 | 11,797 |
| 2022-08-09 | $21.50 | $22.13 | $21.37 | $21.56 | $21.41 | 6,453 |
| 2022-08-08 | $21.50 | $21.86 | $21.35 | $21.53 | $21.38 | 19,391 |
| 2022-08-05 | $19.89 | $21.53 | $19.20 | $21.49 | $21.34 | 11,628 |
| 2022-08-04 | $20.66 | $21.53 | $20.21 | $20.27 | $20.13 | 28,577 |
| 2022-08-03 | $23.30 | $23.30 | $21.62 | $21.70 | $21.55 | 50,378 |
| 2022-08-02 | $24.00 | $24.21 | $23.44 | $23.69 | $23.53 | 11,493 |
| 2022-08-01 | $24.55 | $24.75 | $24.00 | $24.05 | $23.89 | 8,705 |
| 2022-07-29 | $24.14 | $24.76 | $23.95 | $24.76 | $24.59 | 16,675 |
| 2022-07-28 | $23.41 | $23.71 | $23.05 | $23.69 | $23.52 | 8,156 |
| 2022-07-27 | $22.14 | $22.87 | $22.14 | $22.87 | $22.71 | 14,675 |
| 2022-07-26 | $22.97 | $23.20 | $22.21 | $22.28 | $22.13 | 9,110 |
| 2022-07-25 | $21.01 | $22.50 | $20.83 | $22.48 | $22.33 | 18,040 |
| 2022-07-22 | $21.27 | $21.43 | $20.77 | $20.77 | $20.63 | 8,801 |
| 2022-07-21 | $21.06 | $21.43 | $20.85 | $21.27 | $21.13 | 11,414 |
| 2022-07-20 | $21.71 | $22.06 | $21.27 | $22.01 | $21.86 | 15,762 |
| 2022-07-19 | $21.91 | $22.22 | $21.67 | $21.95 | $21.80 | 13,432 |
| 2022-07-18 | $20.58 | $21.83 | $20.58 | $21.24 | $21.09 | 13,326 |
| 2022-07-15 | $20.50 | $20.50 | $19.95 | $19.97 | $19.83 | 8,941 |
| 2022-07-14 | $19.25 | $19.97 | $18.35 | $19.97 | $19.83 | 36,414 |
| 2022-07-13 | $20.43 | $20.74 | $20.34 | $20.34 | $20.12 | 38,737 |
| 2022-07-12 | $20.70 | $20.88 | $19.99 | $20.55 | $20.33 | 26,831 |
| 2022-07-11 | $21.50 | $21.95 | $21.09 | $21.09 | $20.87 | 20,735 |
| 2022-07-08 | $22.77 | $22.95 | $22.06 | $22.36 | $22.12 | 8,027 |
| 2022-07-07 | $22.20 | $22.65 | $21.80 | $22.39 | $22.15 | 21,609 |
| 2022-07-06 | $21.65 | $21.78 | $19.16 | $20.91 | $20.69 | 55,373 |
| 2022-07-05 | $23.17 | $23.17 | $20.99 | $21.84 | $21.61 | 77,690 |
| 2022-07-01 | $23.95 | $23.95 | $22.72 | $23.43 | $23.18 | 10,035 |
| 2022-06-30 | $23.74 | $24.14 | $23.40 | $23.87 | $23.62 | 10,673 |
| 2022-06-29 | $25.75 | $25.89 | $24.30 | $24.30 | $24.04 | 11,664 |
| 2022-06-28 | $24.00 | $26.15 | $24.00 | $25.47 | $25.20 | 44,572 |
| 2022-06-27 | $24.11 | $24.11 | $22.82 | $23.93 | $23.68 | 26,956 |
| 2022-06-24 | $22.06 | $23.08 | $21.84 | $22.54 | $22.30 | 62,646 |
| 2022-06-23 | $23.62 | $24.12 | $21.54 | $21.65 | $21.42 | 115,582 |
| 2022-06-22 | $23.91 | $25.57 | $23.88 | $23.99 | $23.74 | 60,661 |
| 2022-06-21 | $25.25 | $26.11 | $24.21 | $25.96 | $25.69 | 32,951 |
| 2022-06-17 | $26.00 | $26.47 | $24.08 | $24.95 | $24.69 | 109,293 |
| 2022-06-16 | $27.10 | $28.47 | $26.50 | $26.65 | $26.37 | 106,635 |
| 2022-06-15 | $28.25 | $29.00 | $27.50 | $28.40 | $28.10 | 67,326 |
| 2022-06-14 | $31.28 | $31.28 | $27.53 | $28.27 | $27.97 | 368,437 |
| 2022-06-13 | $27.72 | $29.82 | $27.72 | $29.09 | $28.70 | 38,182 |
| 2022-06-10 | $32.15 | $32.15 | $30.00 | $30.30 | $29.90 | 30,304 |
| 2022-06-09 | $31.48 | $31.48 | $30.90 | $31.15 | $30.73 | 16,728 |
| 2022-06-08 | $31.75 | $32.53 | $31.50 | $31.67 | $31.25 | 25,380 |
| 2022-06-07 | $31.50 | $31.60 | $30.88 | $31.52 | $31.10 | 36,446 |
| 2022-06-06 | $30.71 | $31.34 | $30.45 | $31.16 | $30.74 | 24,039 |
| 2022-06-03 | $30.15 | $30.16 | $29.56 | $29.95 | $29.55 | 13,199 |
| 2022-06-02 | $29.72 | $30.16 | $29.61 | $30.00 | $29.60 | 10,999 |
| 2022-06-01 | $30.50 | $30.50 | $29.37 | $29.82 | $29.42 | 18,041 |
| 2022-05-31 | $30.50 | $30.81 | $29.48 | $29.77 | $29.37 | 45,840 |
| 2022-05-27 | $28.54 | $28.96 | $28.30 | $28.95 | $28.56 | 22,584 |
| 2022-05-26 | $28.08 | $28.52 | $27.99 | $28.47 | $28.09 | 21,350 |
| 2022-05-25 | $28.05 | $28.08 | $27.14 | $27.68 | $27.31 | 30,804 |
| 2022-05-24 | $26.53 | $27.88 | $26.53 | $27.49 | $27.12 | 16,457 |
| 2022-05-23 | $27.50 | $27.50 | $27.15 | $27.33 | $26.97 | 13,135 |
| 2022-05-20 | $27.00 | $27.23 | $26.35 | $26.68 | $26.32 | 20,742 |
| 2022-05-19 | $24.59 | $26.95 | $24.50 | $26.78 | $26.43 | 43,643 |
| 2022-05-18 | $26.77 | $26.94 | $24.99 | $25.10 | $24.77 | 25,947 |
| 2022-05-17 | $26.50 | $26.77 | $26.21 | $26.38 | $26.03 | 36,486 |
| 2022-05-16 | $25.94 | $26.20 | $25.66 | $25.73 | $25.39 | 41,966 |
| 2022-05-13 | $24.61 | $25.49 | $24.61 | $25.29 | $24.95 | 45,485 |
| 2022-05-12 | $22.90 | $24.50 | $22.90 | $23.89 | $23.50 | 47,306 |
| 2022-05-11 | $25.32 | $25.32 | $24.36 | $24.52 | $24.11 | 50,780 |
| 2022-05-10 | $23.82 | $24.01 | $22.75 | $23.38 | $23.00 | 21,448 |
| 2022-05-09 | $24.41 | $26.23 | $23.33 | $23.33 | $22.95 | 18,109 |
| 2022-05-06 | $26.84 | $26.89 | $25.94 | $26.70 | $26.26 | 16,543 |
| 2022-05-05 | $28.13 | $28.13 | $26.17 | $26.85 | $26.41 | 46,801 |
| 2022-05-04 | $25.62 | $28.16 | $25.61 | $28.06 | $27.60 | 35,353 |
| 2022-05-03 | $24.31 | $25.28 | $24.31 | $25.11 | $24.70 | 14,097 |
| 2022-05-02 | $23.48 | $23.73 | $22.83 | $23.32 | $22.94 | 16,527 |
| 2022-04-29 | $24.07 | $24.36 | $23.98 | $24.06 | $23.67 | 13,698 |
| 2022-04-28 | $22.90 | $23.53 | $22.34 | $23.38 | $23.00 | 16,961 |
| 2022-04-27 | $22.25 | $22.86 | $22.00 | $22.65 | $22.28 | 8,382 |
| 2022-04-26 | $22.10 | $22.91 | $21.08 | $22.11 | $21.75 | 35,330 |
| 2022-04-25 | $21.70 | $22.25 | $21.00 | $22.11 | $21.75 | 35,330 |
| 2022-04-22 | $23.35 | $23.61 | $22.30 | $22.72 | $22.35 | 20,340 |
| 2022-04-21 | $25.20 | $25.26 | $23.54 | $23.63 | $23.24 | 28,449 |
| 2022-04-20 | $25.40 | $25.51 | $24.84 | $25.03 | $24.62 | 16,932 |
| 2022-04-19 | $25.66 | $25.70 | $25.05 | $25.11 | $24.70 | 12,296 |
| 2022-04-18 | $24.82 | $26.32 | $24.82 | $25.77 | $25.35 | 36,959 |
| 2022-04-14 | $24.55 | $24.58 | $24.15 | $24.58 | $24.18 | 48,475 |
| 2022-04-13 | $24.64 | $24.69 | $23.99 | $24.57 | $24.17 | 32,245 |
| 2022-04-12 | $24.38 | $25.23 | $24.35 | $24.41 | $23.95 | 20,501 |
| 2022-04-11 | $20.86 | $25.08 | $20.86 | $24.39 | $23.93 | 66,953 |
| 2022-04-08 | $24.87 | $25.37 | $24.45 | $25.34 | $24.86 | 25,371 |
| 2022-04-07 | $24.25 | $24.61 | $23.76 | $24.57 | $24.11 | 36,711 |
| 2022-04-06 | $26.35 | $26.35 | $24.13 | $24.24 | $23.78 | 141,636 |
| 2022-04-05 | $25.43 | $25.68 | $24.72 | $24.72 | $24.25 | 24,401 |
| 2022-04-04 | $25.14 | $25.27 | $24.88 | $25.06 | $24.59 | 23,815 |
| 2022-04-01 | $23.98 | $25.41 | $23.98 | $25.03 | $24.56 | 18,119 |
| 2022-03-31 | $24.93 | $25.60 | $24.93 | $24.98 | $24.51 | 36,131 |
| 2022-03-30 | $26.12 | $26.12 | $25.05 | $25.08 | $24.61 | 12,139 |
| 2022-03-29 | $24.23 | $25.20 | $23.39 | $25.16 | $24.69 | 21,633 |
| 2022-03-28 | $24.75 | $24.81 | $24.22 | $24.73 | $24.26 | 21,109 |
| 2022-03-25 | $24.86 | $25.59 | $24.75 | $25.58 | $25.10 | 26,554 |
| 2022-03-24 | $24.13 | $24.93 | $24.13 | $24.57 | $24.11 | 14,413 |
| 2022-03-23 | $23.90 | $25.00 | $23.90 | $24.36 | $23.90 | 14,266 |
| 2022-03-22 | $25.11 | $25.11 | $23.83 | $24.17 | $23.71 | 42,210 |
| 2022-03-21 | $24.52 | $24.52 | $23.33 | $24.17 | $23.71 | 42,210 |
| 2022-03-18 | $22.50 | $23.56 | $22.47 | $22.97 | $22.54 | 39,134 |
| 2022-03-17 | $22.16 | $22.55 | $22.09 | $22.51 | $22.09 | 48,884 |
| 2022-03-16 | $22.11 | $22.33 | $20.99 | $21.53 | $21.12 | 112,839 |
| 2022-03-15 | $18.62 | $20.78 | $18.62 | $20.76 | $20.37 | 32,169 |
| 2022-03-14 | $22.48 | $22.48 | $20.78 | $21.15 | $20.75 | 19,102 |
| 2022-03-11 | $22.12 | $23.30 | $22.12 | $23.05 | $22.55 | 4,252 |
| 2022-03-10 | $22.18 | $23.67 | $21.48 | $23.37 | $22.86 | 8,490 |
| 2022-03-09 | $22.50 | $23.11 | $22.10 | $22.60 | $22.11 | 13,525 |
| 2022-03-08 | $23.64 | $23.83 | $22.71 | $23.02 | $22.51 | 26,245 |
| 2022-03-07 | $23.79 | $23.83 | $23.00 | $23.54 | $23.03 | 37,782 |
| 2022-03-04 | $22.58 | $23.14 | $22.54 | $23.08 | $22.58 | 13,617 |
| 2022-03-03 | $22.69 | $22.82 | $22.12 | $22.12 | $21.64 | 6,020 |
| 2022-03-02 | $24.52 | $24.52 | $22.99 | $23.00 | $22.50 | 9,738 |
| 2022-03-01 | $22.35 | $23.00 | $22.28 | $22.83 | $22.33 | 18,620 |
| 2022-02-28 | $22.39 | $22.39 | $21.80 | $22.22 | $21.74 | 17,177 |
| 2022-02-25 | $21.00 | $21.00 | $20.83 | $20.99 | $20.99 | 4,912 |
| 2022-02-24 | $20.67 | $20.67 | $19.81 | $20.43 | $20.43 | 9,449 |
| 2022-02-23 | $20.87 | $20.97 | $20.74 | $20.85 | $20.85 | 15,676 |
| 2022-02-22 | $20.27 | $21.31 | $20.10 | $20.56 | $20.56 | 38,688 |
| 2022-02-18 | $19.50 | $19.50 | $19.14 | $19.15 | $19.15 | 23,348 |
| 2022-02-17 | $20.51 | $20.56 | $19.73 | $19.87 | $19.87 | 43,458 |
| 2022-02-16 | $21.42 | $21.50 | $20.66 | $20.66 | $20.66 | 6,561 |
| 2022-02-15 | $20.39 | $21.01 | $19.94 | $20.97 | $20.97 | 12,172 |
| 2022-02-14 | $20.51 | $20.87 | $20.08 | $20.85 | $20.85 | 18,899 |
| 2022-02-11 | $21.01 | $21.18 | $20.68 | $20.98 | $20.93 | 9,349 |
| 2022-02-10 | $20.32 | $20.43 | $19.97 | $19.98 | $19.94 | 3,245 |
| 2022-02-09 | $19.89 | $20.39 | $19.89 | $20.39 | $20.34 | 8,056 |
| 2022-02-08 | $20.10 | $20.10 | $19.43 | $19.51 | $19.47 | 25,644 |
| 2022-02-07 | $21.00 | $22.12 | $20.56 | $20.56 | $20.51 | 14,948 |
| 2022-02-04 | $21.25 | $21.38 | $20.81 | $20.91 | $20.86 | 4,794 |
| 2022-02-03 | $20.07 | $20.69 | $20.07 | $20.67 | $20.62 | 5,203 |
| 2022-02-02 | $20.44 | $20.55 | $20.09 | $20.43 | $20.38 | 8,192 |
| 2022-02-01 | $19.45 | $20.05 | $19.45 | $20.05 | $20.00 | 5,458 |
| 2022-01-31 | $19.40 | $19.92 | $19.33 | $19.70 | $19.66 | 10,537 |
| 2022-01-28 | $19.10 | $19.27 | $18.93 | $19.15 | $19.11 | 8,357 |
| 2022-01-27 | $20.13 | $20.13 | $18.78 | $18.99 | $18.95 | 44,556 |
| 2022-01-26 | $19.50 | $19.71 | $18.71 | $18.83 | $18.79 | 19,196 |
| 2022-01-25 | $18.88 | $19.24 | $18.22 | $19.20 | $19.16 | 18,363 |
| 2022-01-24 | $17.63 | $18.95 | $17.63 | $18.93 | $18.89 | 30,046 |
| 2022-01-21 | $20.31 | $20.50 | $19.39 | $19.47 | $19.43 | 26,228 |
| 2022-01-20 | $20.82 | $21.30 | $20.59 | $20.59 | $20.54 | 2,073 |
| 2022-01-19 | $21.18 | $21.18 | $20.69 | $20.98 | $20.93 | 13,646 |
| 2022-01-18 | $21.38 | $21.59 | $20.98 | $20.98 | $20.93 | 13,646 |
| 2022-01-14 | $20.84 | $21.00 | $20.27 | $20.95 | $20.90 | 21,241 |
| 2022-01-13 | $21.51 | $21.74 | $20.68 | $20.75 | $20.70 | 10,532 |
| 2022-01-12 | $21.49 | $21.89 | $21.32 | $21.64 | $21.54 | 21,197 |
| 2022-01-11 | $19.95 | $21.03 | $19.92 | $21.03 | $20.93 | 20,141 |
| 2022-01-10 | $18.61 | $19.54 | $18.25 | $19.54 | $19.45 | 9,330 |
| 2022-01-07 | $19.56 | $19.72 | $19.44 | $19.50 | $19.41 | 13,525 |
| 2022-01-06 | $19.43 | $19.65 | $19.22 | $19.47 | $19.38 | 16,016 |
| 2022-01-05 | $19.87 | $19.87 | $19.00 | $19.05 | $18.96 | 17,803 |
| 2022-01-04 | $19.75 | $20.00 | $19.25 | $19.64 | $19.55 | 13,832 |
| 2022-01-03 | $19.75 | $19.75 | $19.00 | $19.00 | $18.91 | 10,438 |
| 2021-12-31 | $19.90 | $19.90 | $18.98 | $19.43 | $19.34 | 13,761 |
| 2021-12-30 | $19.43 | $19.43 | $19.03 | $19.03 | $18.94 | 11,733 |
| 2021-12-29 | $19.52 | $19.59 | $19.21 | $19.41 | $19.32 | 20,578 |
| 2021-12-28 | $20.50 | $20.50 | $19.85 | $20.08 | $19.98 | 15,301 |
| 2021-12-27 | $20.52 | $20.52 | $19.01 | $20.39 | $20.30 | 15,637 |
| 2021-12-23 | $19.01 | $19.17 | $18.69 | $18.85 | $18.77 | 30,181 |
| 2021-12-22 | $18.22 | $19.18 | $18.16 | $18.93 | $18.84 | 45,058 |
| 2021-12-21 | $18.09 | $18.29 | $17.05 | $18.27 | $18.19 | 94,638 |
| 2021-12-20 | $16.50 | $16.90 | $15.79 | $16.78 | $16.71 | 100,633 |
| 2021-12-17 | $17.22 | $17.22 | $15.97 | $16.71 | $16.63 | 140,083 |
| 2021-12-16 | $16.65 | $18.17 | $16.65 | $17.11 | $17.03 | 255,435 |
| 2021-12-15 | $15.85 | $16.24 | $15.55 | $16.24 | $16.17 | 6,683 |
| 2021-12-14 | $16.55 | $16.55 | $15.99 | $16.11 | $16.04 | 4,400 |
| 2021-12-13 | $17.05 | $17.08 | $16.72 | $16.79 | $16.66 | 3,335 |
| 2021-12-10 | $17.21 | $17.34 | $17.21 | $17.34 | $17.21 | 851 |
| 2021-12-09 | $17.60 | $17.62 | $17.16 | $17.16 | $17.03 | 1,121 |
| 2021-12-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.49 | 228 |
| 2021-12-07 | $17.50 | $17.50 | $17.22 | $17.22 | $17.09 | 2,966 |
| 2021-12-06 | $16.61 | $16.94 | $16.60 | $16.78 | $16.66 | 3,880 |
| 2021-12-03 | $16.83 | $16.83 | $16.22 | $16.22 | $16.10 | 3,650 |
| 2021-12-02 | $16.00 | $16.18 | $16.00 | $16.15 | $16.03 | 5,415 |
| 2021-12-01 | $17.02 | $17.02 | $15.75 | $15.77 | $15.65 | 2,665 |
| 2021-11-30 | $16.32 | $16.77 | $16.01 | $16.77 | $16.65 | 6,092 |
| 2021-11-29 | $17.26 | $17.45 | $17.17 | $17.43 | $17.30 | 3,223 |
| 2021-11-26 | $17.05 | $17.15 | $16.89 | $16.97 | $16.84 | 7,213 |
| 2021-11-24 | $17.95 | $18.08 | $17.95 | $18.00 | $17.87 | 1,002 |
| 2021-11-23 | $18.38 | $18.40 | $18.06 | $18.06 | $17.93 | 3,326 |
| 2021-11-22 | $17.90 | $18.21 | $17.90 | $18.05 | $17.92 | 4,508 |
| 2021-11-19 | $18.32 | $18.35 | $17.94 | $18.17 | $18.03 | 4,390 |
| 2021-11-18 | $17.99 | $19.12 | $17.99 | $19.00 | $18.86 | 3,896 |
| 2021-11-17 | $18.38 | $19.69 | $18.38 | $19.05 | $18.91 | 3,072 |
| 2021-11-16 | $19.62 | $19.86 | $19.62 | $19.64 | $19.49 | 1,391 |
| 2021-11-15 | $19.74 | $20.14 | $19.57 | $20.14 | $19.99 | 14,181 |
| 2021-11-12 | $19.35 | $19.83 | $19.35 | $19.75 | $19.60 | 5,905 |
| 2021-11-11 | $19.50 | $19.50 | $19.19 | $19.19 | $19.00 | 2,620 |
| 2021-11-10 | $19.20 | $19.37 | $19.15 | $19.17 | $18.98 | 4,929 |
| 2021-11-09 | $19.21 | $19.21 | $19.00 | $19.20 | $19.01 | 1,962 |
| 2021-11-08 | $18.96 | $19.22 | $18.96 | $19.21 | $19.02 | 2,179 |
| 2021-11-05 | $18.36 | $18.78 | $18.35 | $18.70 | $18.52 | 2,716 |
| 2021-11-04 | $18.13 | $18.43 | $18.13 | $18.37 | $18.19 | 1,157 |
| 2021-11-03 | $17.04 | $17.36 | $17.04 | $17.36 | $17.19 | 546 |
| 2021-11-02 | $17.27 | $17.34 | $17.11 | $17.22 | $17.05 | 1,338 |
| 2021-11-01 | $17.17 | $17.28 | $17.17 | $17.22 | $17.05 | 1,338 |
| 2021-10-29 | $16.53 | $16.55 | $16.48 | $16.55 | $16.39 | 1,961 |
| 2021-10-28 | $16.44 | $16.67 | $16.44 | $16.67 | $16.51 | 1,282 |
| 2021-10-27 | $16.37 | $16.56 | $16.18 | $16.18 | $16.02 | 3,732 |
| 2021-10-26 | $16.74 | $16.74 | $16.65 | $16.66 | $16.49 | 937 |
| 2021-10-25 | $16.58 | $16.75 | $16.54 | $16.69 | $16.53 | 9,456 |
| 2021-10-22 | $16.19 | $16.47 | $16.19 | $16.34 | $16.18 | 4,859 |
| 2021-10-21 | $15.84 | $15.85 | $15.53 | $15.61 | $15.46 | 3,393 |
| 2021-10-20 | $15.85 | $16.00 | $15.75 | $16.00 | $15.84 | 874 |
| 2021-10-19 | $15.52 | $16.00 | $15.52 | $15.79 | $15.63 | 6,761 |
| 2021-10-18 | $16.50 | $16.51 | $16.39 | $16.39 | $16.23 | 2,332 |
| 2021-10-15 | $16.30 | $16.30 | $16.25 | $16.25 | $16.09 | 607 |
| 2021-10-14 | $14.87 | $16.14 | $14.87 | $16.12 | $15.96 | 5,884 |
| 2021-10-13 | $16.91 | $16.91 | $15.42 | $15.42 | $15.25 | 14,445 |
| 2021-10-12 | $16.44 | $16.44 | $15.99 | $16.02 | $15.84 | 9,211 |
| 2021-10-11 | $16.20 | $16.95 | $16.15 | $16.20 | $16.02 | 3,457 |
| 2021-10-08 | $16.88 | $16.88 | $15.97 | $16.20 | $16.02 | 8,307 |
| 2021-10-07 | $15.16 | $15.84 | $15.11 | $15.83 | $15.66 | 4,775 |
| 2021-10-06 | $14.68 | $15.34 | $14.59 | $15.31 | $15.14 | 2,173 |
| 2021-10-05 | $15.46 | $15.59 | $15.06 | $15.23 | $15.06 | 5,461 |
| 2021-10-04 | $15.28 | $15.28 | $14.90 | $15.05 | $14.89 | 7,806 |
| 2021-10-01 | $14.93 | $14.93 | $14.72 | $14.82 | $14.66 | 9,004 |
| 2021-09-30 | $14.59 | $14.81 | $14.56 | $14.80 | $14.64 | 5,072 |
| 2021-09-29 | $14.37 | $14.89 | $14.37 | $14.79 | $14.63 | 14,374 |
| 2021-09-28 | $15.00 | $15.33 | $14.28 | $14.66 | $14.50 | 8,808 |
| 2021-09-27 | $14.00 | $14.80 | $14.00 | $14.63 | $14.47 | 20,513 |
| 2021-09-24 | $13.36 | $13.51 | $13.19 | $13.44 | $13.29 | 3,684 |
| 2021-09-23 | $12.88 | $13.26 | $12.86 | $13.22 | $13.08 | 2,768 |
| 2021-09-22 | $12.76 | $12.89 | $12.53 | $12.75 | $12.61 | 5,041 |
| 2021-09-21 | $13.35 | $13.35 | $12.18 | $12.33 | $12.19 | 5,592 |
| 2021-09-20 | $12.47 | $12.63 | $12.30 | $12.40 | $12.27 | 6,650 |
| 2021-09-17 | $13.21 | $13.21 | $12.89 | $12.95 | $12.81 | 4,985 |
| 2021-09-16 | $13.55 | $13.55 | $13.17 | $13.32 | $13.17 | 5,505 |
| 2021-09-15 | $13.63 | $13.63 | $13.27 | $13.43 | $13.28 | 22,620 |
| 2021-09-14 | $12.81 | $13.08 | $12.78 | $12.86 | $12.72 | 25,493 |
| 2021-09-13 | $12.16 | $12.65 | $12.16 | $12.63 | $12.48 | 12,655 |
| 2021-09-10 | $12.46 | $12.56 | $11.85 | $11.89 | $11.75 | 39,895 |
| 2021-09-09 | $12.75 | $12.76 | $12.00 | $12.07 | $11.93 | 84,378 |
| 2021-09-08 | $11.66 | $11.72 | $11.45 | $11.72 | $11.57 | 35,538 |
| 2021-09-07 | $11.79 | $11.79 | $11.60 | $11.60 | $11.46 | 1,063 |
| 2021-09-03 | $11.58 | $11.72 | $11.54 | $11.69 | $11.55 | 3,231 |
| 2021-09-02 | $11.35 | $11.52 | $11.35 | $11.52 | $11.38 | 1,502 |
| 2021-09-01 | $11.01 | $11.01 | $11.01 | $11.01 | $10.88 | 202 |
| 2021-08-31 | $10.72 | $10.72 | $10.72 | $10.72 | $10.59 | 1,457 |
| 2021-08-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 1,075 |
| 2021-08-27 | $10.89 | $11.02 | $10.89 | $10.94 | $10.81 | 1,021 |
| 2021-08-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.54 | 112 |
| 2021-08-25 | $10.58 | $10.67 | $10.58 | $10.67 | $10.54 | 1,268 |
| 2021-08-24 | $10.50 | $10.65 | $10.50 | $10.65 | $10.52 | 530 |
| 2021-08-23 | $10.11 | $10.11 | $9.93 | $10.09 | $9.97 | 2,970 |
| 2021-08-20 | $9.03 | $9.42 | $9.03 | $9.42 | $9.31 | 780 |
| 2021-08-19 | $10.00 | $10.01 | $9.57 | $9.60 | $9.48 | 16,521 |
| 2021-08-18 | $10.40 | $10.42 | $10.21 | $10.29 | $10.17 | 16,689 |
| 2021-08-17 | $10.48 | $10.48 | $10.42 | $10.45 | $10.32 | 7,218 |
| 2021-08-16 | $10.78 | $10.97 | $10.78 | $10.80 | $10.67 | 5,304 |
| 2021-08-13 | $11.42 | $11.42 | $11.35 | $11.35 | $11.21 | 2,613 |
| 2021-08-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.48 | 694 |
| 2021-08-11 | $11.66 | $11.73 | $11.63 | $11.68 | $11.52 | 1,941 |
| 2021-08-10 | $11.57 | $12.10 | $11.57 | $12.10 | $11.94 | 3,300 |
| 2021-08-09 | $11.38 | $11.42 | $11.14 | $11.40 | $11.25 | 9,854 |
| 2021-08-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.63 | 139 |
| 2021-08-05 | $11.24 | $11.68 | $11.24 | $11.52 | $11.36 | 1,560 |
| 2021-08-04 | $12.63 | $12.67 | $11.08 | $11.36 | $11.21 | 15,494 |
| 2021-08-03 | $12.60 | $12.84 | $12.21 | $12.83 | $12.66 | 7,291 |
| 2021-08-02 | $14.24 | $14.24 | $12.50 | $12.50 | $12.33 | 804 |
| 2021-07-30 | $12.68 | $12.94 | $12.68 | $12.94 | $12.77 | 1,502 |
| 2021-07-29 | $12.92 | $12.97 | $12.92 | $12.92 | $12.75 | 783 |
| 2021-07-28 | $12.50 | $12.73 | $12.38 | $12.73 | $12.56 | 2,557 |
| 2021-07-27 | $12.73 | $12.73 | $12.32 | $12.44 | $12.27 | 6,747 |
| 2021-07-26 | $13.32 | $13.32 | $13.05 | $13.05 | $12.87 | 1,450 |
| 2021-07-23 | $13.76 | $13.76 | $13.07 | $13.07 | $12.90 | 8,373 |
| 2021-07-22 | $13.69 | $13.69 | $13.22 | $13.37 | $13.19 | 5,646 |
| 2021-07-21 | $13.81 | $13.81 | $12.95 | $13.23 | $13.05 | 21,107 |
| 2021-07-20 | $11.76 | $12.94 | $11.76 | $12.75 | $12.58 | 52,191 |
| 2021-07-19 | $11.72 | $11.85 | $11.72 | $11.80 | $11.64 | 1,285 |
| 2021-07-16 | $13.30 | $13.30 | $12.60 | $12.60 | $12.43 | 16,818 |
| 2021-07-15 | $13.14 | $13.14 | $12.95 | $12.95 | $12.78 | 618 |
| 2021-07-14 | $13.60 | $13.69 | $13.48 | $13.48 | $13.30 | 15,585 |
| 2021-07-13 | $13.58 | $13.60 | $13.58 | $13.60 | $13.40 | 303 |
| 2021-07-12 | $13.58 | $13.58 | $13.58 | $13.58 | $13.38 | 214 |
| 2021-07-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.43 | 209 |
| 2021-07-08 | $13.18 | $13.54 | $13.03 | $13.54 | $13.34 | 7,987 |
| 2021-07-07 | $13.57 | $13.57 | $13.53 | $13.53 | $13.33 | 2,147 |
| 2021-07-06 | $14.73 | $14.73 | $13.71 | $13.89 | $13.69 | 1,888 |
| 2021-07-02 | $13.73 | $14.12 | $13.48 | $14.12 | $13.91 | 1,108 |
| 2021-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.04 | 209 |
| 2021-06-30 | $13.52 | $13.85 | $13.52 | $13.85 | $13.65 | 2,248 |
| 2021-06-29 | $13.74 | $13.74 | $13.53 | $13.53 | $13.33 | 1,083 |
| 2021-06-28 | $13.48 | $13.65 | $13.48 | $13.65 | $13.45 | 1,778 |
| 2021-06-25 | $13.46 | $13.75 | $13.41 | $13.75 | $13.55 | 3,456 |
| 2021-06-24 | $13.60 | $13.60 | $13.57 | $13.57 | $13.37 | 879 |
| 2021-06-23 | $13.44 | $13.60 | $13.44 | $13.50 | $13.30 | 1,377 |
| 2021-06-22 | $12.92 | $13.16 | $12.84 | $13.12 | $12.93 | 4,230 |
| 2021-06-21 | $12.52 | $13.26 | $12.29 | $13.26 | $13.07 | 10,955 |
| 2021-06-18 | $11.28 | $11.81 | $11.28 | $11.50 | $11.33 | 8,544 |
| 2021-06-17 | $11.36 | $11.36 | $10.91 | $11.16 | $11.00 | 12,559 |
| 2021-06-16 | $11.81 | $12.07 | $11.64 | $11.85 | $11.68 | 7,612 |
| 2021-06-15 | $11.35 | $12.09 | $11.35 | $12.09 | $11.91 | 10,321 |
| 2021-06-14 | $11.57 | $11.57 | $11.29 | $11.31 | $11.14 | 1,218 |
| 2021-06-11 | $11.30 | $11.42 | $11.27 | $11.39 | $11.22 | 2,300 |
| 2021-06-10 | $11.05 | $11.27 | $11.01 | $11.27 | $11.10 | 2,266 |
| 2021-06-09 | $10.85 | $10.94 | $10.76 | $10.94 | $10.78 | 2,200 |
| 2021-06-08 | $10.96 | $10.98 | $10.96 | $10.96 | $10.80 | 1,212 |
| 2021-06-07 | $10.97 | $11.07 | $10.97 | $11.07 | $10.91 | 884 |
| 2021-06-04 | $11.46 | $11.46 | $11.08 | $11.17 | $11.01 | 4,612 |
| 2021-06-03 | $11.68 | $11.68 | $11.25 | $11.40 | $11.23 | 2,804 |
| 2021-06-02 | $12.12 | $12.12 | $11.88 | $11.92 | $11.75 | 4,866 |
| 2021-06-01 | $12.48 | $12.48 | $12.19 | $12.19 | $12.01 | 4,684 |
| 2021-05-28 | $12.00 | $12.00 | $11.80 | $11.80 | $11.63 | 3,812 |
| 2021-05-27 | $11.77 | $11.77 | $11.62 | $11.71 | $11.54 | 76,492 |
| 2021-05-26 | $11.14 | $11.69 | $11.14 | $11.57 | $11.40 | 5,359 |
| 2021-05-25 | $11.31 | $11.31 | $11.14 | $11.25 | $11.09 | 40,835 |
| 2021-05-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.04 | 200 |
| 2021-05-21 | $11.25 | $11.26 | $11.14 | $11.15 | $10.99 | 4,713 |
| 2021-05-20 | $10.90 | $11.03 | $10.88 | $11.03 | $10.87 | 1,872 |
| 2021-05-19 | $10.81 | $11.00 | $10.81 | $10.91 | $10.75 | 2,277 |
| 2021-05-18 | $11.06 | $11.37 | $11.06 | $11.22 | $11.06 | 4,357 |
| 2021-05-17 | $10.76 | $11.08 | $10.76 | $11.08 | $10.92 | 2,061 |
| 2021-05-14 | $10.50 | $10.77 | $10.50 | $10.77 | $10.61 | 9,000 |
| 2021-05-13 | $10.51 | $10.87 | $10.38 | $10.38 | $10.23 | 1,889 |
| 2021-05-12 | $10.99 | $11.02 | $10.73 | $10.76 | $10.60 | 5,933 |
| 2021-05-11 | $10.38 | $10.78 | $10.16 | $10.78 | $10.62 | 2,925 |
| 2021-05-10 | $10.99 | $11.10 | $10.75 | $10.75 | $10.59 | 4,544 |
| 2021-05-07 | $10.99 | $10.99 | $10.84 | $10.95 | $10.79 | 12,723 |
| 2021-05-06 | $10.89 | $10.89 | $10.58 | $10.86 | $10.70 | 739 |
| 2021-05-05 | $10.17 | $10.64 | $10.17 | $10.38 | $10.23 | 17,244 |
| 2021-05-04 | $9.86 | $9.90 | $9.86 | $9.90 | $9.76 | 604 |
| 2021-05-03 | $9.58 | $9.89 | $9.58 | $9.89 | $9.75 | 361 |
| 2021-04-30 | $8.84 | $9.31 | $8.84 | $9.31 | $9.17 | 1,963 |
| 2021-04-29 | $9.35 | $9.58 | $9.09 | $9.11 | $8.98 | 2,505 |
| 2021-04-28 | $8.50 | $9.12 | $8.50 | $9.12 | $8.99 | 1,916 |
| 2021-04-27 | $7.94 | $8.17 | $7.94 | $8.17 | $8.05 | 30,300 |
| 2021-04-26 | $7.57 | $7.92 | $7.57 | $7.92 | $7.80 | 31,750 |
| 2021-04-23 | $7.74 | $7.94 | $7.62 | $7.62 | $7.51 | 31,553 |
| 2021-04-22 | $7.61 | $7.73 | $7.61 | $7.61 | $7.50 | 43,781 |
| 2021-04-21 | $7.56 | $7.67 | $7.54 | $7.59 | $7.48 | 30,105 |
| 2021-04-20 | $7.73 | $7.90 | $7.53 | $7.53 | $7.42 | 61,200 |
| 2021-04-19 | $7.79 | $7.84 | $7.72 | $7.72 | $7.61 | 86,200 |
| 2021-04-16 | $7.78 | $7.98 | $7.78 | $7.85 | $7.74 | 80,751 |
| 2021-04-15 | $8.00 | $8.00 | $7.85 | $7.85 | $7.74 | 3,275 |
| 2021-04-14 | $8.08 | $8.22 | $8.04 | $8.04 | $7.92 | 3,532 |
| 2021-04-13 | $7.81 | $7.84 | $7.73 | $7.73 | $7.62 | 2,060 |
| 2021-04-12 | $7.88 | $7.88 | $7.72 | $7.83 | $7.72 | 900 |
| 2021-04-09 | $8.02 | $8.08 | $7.95 | $8.06 | $7.94 | 50,768 |
| 2021-04-08 | $8.16 | $8.16 | $8.12 | $8.12 | $8.00 | 300 |
| 2021-04-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.40 | 500 |
| 2021-04-06 | $8.78 | $8.78 | $8.57 | $8.57 | $8.44 | 10,979 |
| 2021-04-05 | $8.52 | $8.55 | $8.46 | $8.46 | $8.34 | 3,476 |
| 2021-04-01 | $8.34 | $8.34 | $8.29 | $8.32 | $8.20 | 542 |
| 2021-03-31 | $8.29 | $8.29 | $8.18 | $8.18 | $8.06 | 1,139 |
| 2021-03-30 | $8.25 | $8.31 | $8.18 | $8.18 | $8.06 | 1,275 |
| 2021-03-29 | $8.32 | $8.46 | $8.30 | $8.46 | $8.34 | 3,832 |
| 2021-03-26 | $8.55 | $8.57 | $8.51 | $8.51 | $8.39 | 5,961 |
| 2021-03-25 | $8.16 | $8.23 | $8.16 | $8.23 | $8.11 | 204 |
| 2021-03-24 | $8.71 | $8.71 | $8.51 | $8.54 | $8.42 | 821 |
| 2021-03-23 | $8.35 | $8.46 | $8.35 | $8.46 | $8.34 | 425 |
| 2021-03-22 | $8.85 | $9.21 | $8.84 | $9.18 | $9.05 | 22,502 |
| 2021-03-19 | $8.44 | $8.80 | $8.31 | $8.80 | $8.67 | 2,051 |
| 2021-03-18 | $8.89 | $8.89 | $8.45 | $8.45 | $8.33 | 2,300 |
| 2021-03-17 | $8.71 | $9.00 | $8.71 | $9.00 | $8.87 | 17,800 |
| 2021-03-16 | $8.55 | $8.78 | $8.30 | $8.75 | $8.62 | 6,607 |
| 2021-03-15 | $8.80 | $8.94 | $8.80 | $8.94 | $8.81 | 350 |
| 2021-03-12 | $9.00 | $9.00 | $8.92 | $8.96 | $8.83 | 1,800 |
| 2021-03-11 | $9.16 | $9.25 | $9.13 | $9.15 | $9.02 | 2,813 |
| 2021-03-10 | $8.85 | $9.33 | $8.85 | $9.29 | $9.15 | 22,122 |
| 2021-03-09 | $8.43 | $8.59 | $8.34 | $8.59 | $8.47 | 5,667 |
| 2021-03-08 | $8.40 | $8.70 | $8.34 | $8.34 | $8.22 | 4,774 |
| 2021-03-05 | $8.67 | $8.67 | $8.35 | $8.58 | $8.46 | 20,867 |
| 2021-03-04 | $8.86 | $8.88 | $8.35 | $8.42 | $8.30 | 4,876 |
| 2021-03-03 | $8.85 | $8.85 | $8.63 | $8.63 | $8.50 | 1,837 |
| 2021-03-02 | $8.74 | $9.00 | $8.74 | $8.75 | $8.62 | 7,600 |
| 2021-03-01 | $8.68 | $8.80 | $8.56 | $8.60 | $8.47 | 7,195 |
| 2021-02-26 | $8.34 | $8.57 | $8.34 | $8.57 | $8.44 | 1,081 |
| 2021-02-25 | $9.16 | $9.16 | $8.60 | $8.60 | $8.47 | 2,372 |
| 2021-02-24 | $9.12 | $9.25 | $9.12 | $9.21 | $9.08 | 8,182 |
| 2021-02-23 | $8.75 | $8.91 | $8.59 | $8.87 | $8.74 | 77,015 |
| 2021-02-22 | $8.77 | $9.37 | $8.72 | $8.87 | $8.74 | 20,816 |
| 2021-02-19 | $8.54 | $8.56 | $8.47 | $8.47 | $8.34 | 4,431 |
| 2021-02-18 | $8.69 | $8.69 | $8.40 | $8.54 | $8.42 | 22,252 |
| 2021-02-17 | $8.73 | $8.91 | $8.50 | $8.54 | $8.42 | 22,252 |
| 2021-02-16 | $8.89 | $8.89 | $8.68 | $8.80 | $8.67 | 44,745 |
| 2021-02-12 | $8.25 | $8.84 | $8.17 | $8.50 | $8.38 | 8,734 |
| 2021-02-11 | $8.33 | $8.34 | $8.20 | $8.24 | $8.12 | 4,022 |
| 2021-02-10 | $8.10 | $8.42 | $8.08 | $8.25 | $8.13 | 10,294 |
| 2021-02-09 | $7.79 | $8.02 | $7.42 | $8.01 | $7.89 | 17,678 |
| 2021-02-08 | $7.03 | $7.66 | $7.03 | $7.52 | $7.41 | 128,913 |
| 2021-02-05 | $6.70 | $6.70 | $6.64 | $6.68 | $6.58 | 7,450 |
| 2021-02-04 | $6.27 | $6.41 | $6.24 | $6.39 | $6.30 | 40,550 |
| 2021-02-03 | $6.10 | $6.21 | $6.10 | $6.19 | $6.10 | 7,709 |
| 2021-02-02 | $5.76 | $6.06 | $5.76 | $5.91 | $5.82 | 14,231 |
| 2021-02-01 | $5.20 | $5.80 | $5.20 | $5.67 | $5.59 | 10,723 |
| 2021-01-29 | $5.18 | $5.21 | $5.00 | $5.00 | $4.93 | 7,209 |
| 2021-01-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 0 |
| 2021-01-27 | $5.00 | $5.00 | $4.89 | $4.89 | $4.82 | 3,854 |
| 2021-01-26 | $5.00 | $5.00 | $4.77 | $4.80 | $4.73 | 11,229 |
| 2021-01-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 100 |
| 2021-01-22 | $4.90 | $4.99 | $4.87 | $4.93 | $4.86 | 10,662 |
| 2021-01-21 | $5.11 | $5.12 | $5.03 | $5.06 | $4.99 | 15,500 |
| 2021-01-20 | $5.07 | $5.19 | $5.04 | $5.12 | $5.05 | 6,834 |
| 2021-01-19 | $4.70 | $5.06 | $4.70 | $5.06 | $4.99 | 24,793 |
| 2021-01-15 | $4.73 | $4.75 | $4.62 | $4.75 | $4.68 | 22,064 |
| 2021-01-14 | $4.65 | $4.85 | $4.63 | $4.78 | $4.71 | 2,540 |
| 2021-01-13 | $4.60 | $4.60 | $4.53 | $4.56 | $4.49 | 7,731 |
| 2021-01-12 | $4.57 | $4.73 | $4.55 | $4.67 | $4.60 | 21,595 |
| 2021-01-11 | $4.32 | $4.49 | $4.32 | $4.49 | $4.42 | 36,900 |
| 2021-01-08 | $4.52 | $4.52 | $4.40 | $4.46 | $4.39 | 13,016 |
| 2021-01-07 | $4.32 | $4.53 | $4.32 | $4.51 | $4.44 | 1,600 |
| 2021-01-06 | $4.44 | $4.44 | $4.30 | $4.33 | $4.27 | 10,406 |
| 2021-01-05 | $4.01 | $4.52 | $4.00 | $4.33 | $4.27 | 5,057 |
| 2021-01-04 | $4.06 | $4.06 | $3.90 | $3.95 | $3.89 | 3,360 |
| 2020-12-31 | $3.92 | $3.98 | $3.92 | $3.98 | $3.92 | 4,823 |
| 2020-12-30 | $3.95 | $4.02 | $3.86 | $3.89 | $3.83 | 6,254 |
| 2020-12-29 | $3.66 | $3.80 | $3.66 | $3.80 | $3.74 | 13,571 |
| 2020-12-28 | $3.48 | $3.57 | $2.84 | $3.53 | $3.48 | 3,464 |
| 2020-12-24 | $3.60 | $3.68 | $3.60 | $3.62 | $3.57 | 13,635 |
| 2020-12-23 | $3.40 | $3.76 | $3.40 | $3.72 | $3.67 | 37,000 |
| 2020-12-22 | $3.42 | $3.50 | $3.42 | $3.47 | $3.42 | 14,559 |
| 2020-12-21 | $3.47 | $3.50 | $3.38 | $3.38 | $3.33 | 14,682 |
| 2020-12-18 | $3.75 | $3.75 | $3.70 | $3.70 | $3.64 | 1,750 |
| 2020-12-17 | $3.49 | $3.53 | $3.49 | $3.53 | $3.48 | 286 |
| 2020-12-16 | $3.46 | $3.49 | $3.45 | $3.49 | $3.44 | 866 |
| 2020-12-15 | $3.52 | $3.52 | $3.52 | $3.52 | $3.47 | 0 |
| 2020-12-14 | $3.73 | $3.73 | $3.52 | $3.52 | $3.47 | 2,851 |
| 2020-12-11 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 1,412 |
| 2020-12-10 | $3.42 | $3.54 | $3.42 | $3.54 | $3.49 | 13,400 |
| 2020-12-09 | $3.36 | $3.38 | $3.30 | $3.30 | $3.25 | 7,750 |
| 2020-12-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.36 | 1,000 |
| 2020-12-07 | $3.43 | $3.53 | $3.41 | $3.43 | $3.38 | 108,875 |
| 2020-12-04 | $3.49 | $3.53 | $3.36 | $3.36 | $3.31 | 19,963 |
| 2020-12-03 | $3.32 | $3.33 | $3.15 | $3.15 | $3.10 | 1,700 |
| 2020-12-02 | $3.04 | $3.27 | $3.04 | $3.27 | $3.23 | 1,700 |
| 2020-12-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.97 | 500 |
| 2020-11-30 | $3.07 | $3.07 | $2.94 | $2.94 | $2.90 | 2,610 |
| 2020-11-27 | $3.00 | $3.08 | $3.00 | $3.08 | $3.03 | 1,550 |
| 2020-11-25 | $2.84 | $2.84 | $2.74 | $2.74 | $2.70 | 17,000 |
| 2020-11-24 | $3.06 | $3.06 | $2.84 | $2.84 | $2.80 | 2,500 |
| 2020-11-23 | $2.80 | $2.95 | $2.80 | $2.87 | $2.83 | 8,200 |
| 2020-11-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.64 | 1,000 |
| 2020-11-19 | $2.68 | $2.68 | $2.68 | $2.68 | $2.64 | 1,000 |
| 2020-11-18 | $2.81 | $2.81 | $2.78 | $2.78 | $2.74 | 1,625 |
| 2020-11-17 | $2.51 | $2.51 | $2.51 | $2.51 | $2.47 | 100 |
| 2020-11-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.32 | 0 |
| 2020-11-13 | $2.34 | $2.35 | $2.34 | $2.35 | $2.32 | 11,381 |
| 2020-11-12 | $2.29 | $2.29 | $2.29 | $2.29 | $2.26 | 0 |
| 2020-11-11 | $2.34 | $2.34 | $2.29 | $2.29 | $2.26 | 31,000 |
| 2020-11-10 | $2.45 | $2.45 | $2.45 | $2.45 | $2.42 | 3,185 |
| 2020-11-09 | $2.25 | $2.39 | $2.25 | $2.39 | $2.36 | 22,511 |
| 2020-11-06 | $1.98 | $2.16 | $1.98 | $2.16 | $2.13 | 8,112 |
| 2020-11-05 | $1.76 | $1.86 | $1.76 | $1.86 | $1.83 | 2,600 |
| 2020-11-04 | $1.76 | $1.76 | $1.76 | $1.76 | $1.73 | 7,571 |
| 2020-11-03 | $1.76 | $1.79 | $1.76 | $1.77 | $1.75 | 10,327 |
| 2020-11-02 | $1.70 | $1.73 | $1.68 | $1.71 | $1.68 | 14,631 |
| 2020-10-30 | $1.68 | $1.68 | $1.65 | $1.65 | $1.63 | 6,350 |
| 2020-10-29 | $1.65 | $1.70 | $1.65 | $1.70 | $1.68 | 1,481 |
| 2020-10-28 | $1.78 | $1.78 | $1.78 | $1.78 | $1.76 | 2,000 |
| 2020-10-27 | $1.91 | $1.91 | $1.90 | $1.90 | $1.87 | 12,526 |
| 2020-10-26 | $1.91 | $1.91 | $1.91 | $1.91 | $1.88 | 1,000 |
| 2020-10-23 | $1.99 | $2.02 | $1.99 | $2.02 | $1.99 | 5,014 |
| 2020-10-22 | $1.95 | $1.99 | $1.95 | $1.97 | $1.94 | 400 |
| 2020-10-21 | $1.99 | $1.99 | $1.94 | $1.94 | $1.92 | 5,110 |
| 2020-10-20 | $1.89 | $1.95 | $1.89 | $1.95 | $1.92 | 5,601 |
| 2020-10-19 | $1.91 | $1.92 | $1.91 | $1.92 | $1.89 | 4,750 |
| 2020-10-16 | $1.95 | $1.98 | $1.92 | $1.92 | $1.89 | 122,228 |
| 2020-10-15 | $1.83 | $1.85 | $1.83 | $1.85 | $1.82 | 2,002 |
| 2020-10-14 | $1.94 | $1.96 | $1.93 | $1.96 | $1.93 | 5,100 |
| 2020-10-13 | $1.87 | $1.87 | $1.82 | $1.82 | $1.79 | 17,502 |
| 2020-10-12 | $1.87 | $1.87 | $1.87 | $1.87 | $1.84 | 10 |
| 2020-10-09 | $1.87 | $1.87 | $1.87 | $1.87 | $1.84 | 1,034 |
| 2020-10-08 | $1.75 | $1.80 | $1.75 | $1.78 | $1.75 | 4,643 |
| 2020-10-07 | $1.63 | $1.63 | $1.63 | $1.63 | $1.61 | 2,000 |
| 2020-10-06 | $1.67 | $1.74 | $1.67 | $1.74 | $1.71 | 9,000 |
| 2020-10-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.56 | 1,004 |
| 2020-10-02 | $1.54 | $1.55 | $1.48 | $1.55 | $1.53 | 133,090 |
| 2020-10-01 | $1.54 | $1.57 | $1.52 | $1.57 | $1.55 | 22,050 |
| 2020-09-30 | $1.60 | $1.60 | $1.55 | $1.55 | $1.52 | 13,480 |
| 2020-09-29 | $1.63 | $1.63 | $1.63 | $1.63 | $1.61 | 5,000 |
| 2020-09-28 | $1.68 | $1.68 | $1.64 | $1.68 | $1.66 | 3,035 |
| 2020-09-25 | $1.64 | $1.64 | $1.62 | $1.64 | $1.61 | 11,840 |
| 2020-09-24 | $1.67 | $1.72 | $1.67 | $1.71 | $1.68 | 3,203 |
| 2020-09-23 | $1.78 | $1.78 | $1.74 | $1.74 | $1.71 | 5,561 |
| 2020-09-22 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 2,959 |
| 2020-09-21 | $1.87 | $1.87 | $1.87 | $1.87 | $1.84 | 2,506 |
| 2020-09-18 | $1.87 | $1.87 | $1.87 | $1.87 | $1.84 | 395 |
| 2020-09-17 | $1.84 | $1.95 | $1.84 | $1.92 | $1.89 | 5,601 |
| 2020-09-16 | $1.75 | $1.91 | $1.75 | $1.91 | $1.88 | 3,005 |
| 2020-09-15 | $1.75 | $1.79 | $1.71 | $1.71 | $1.68 | 31,128 |
| 2020-09-14 | $1.69 | $1.72 | $1.68 | $1.69 | $1.67 | 17,400 |
| 2020-09-11 | $1.71 | $1.71 | $1.70 | $1.71 | $1.68 | 6,000 |
| 2020-09-10 | $1.80 | $1.80 | $1.76 | $1.76 | $1.73 | 1,775 |
| 2020-09-09 | $1.80 | $1.80 | $1.80 | $1.80 | $1.77 | 5,000 |
| 2020-09-08 | $1.77 | $1.77 | $1.77 | $1.77 | $1.75 | 140 |
| 2020-09-04 | $1.89 | $1.89 | $1.89 | $1.89 | $1.86 | 10,931 |
| 2020-09-03 | $1.93 | $1.94 | $1.93 | $1.94 | $1.91 | 10,000 |
| 2020-09-02 | $1.99 | $1.99 | $1.94 | $1.94 | $1.91 | 6,385 |
| 2020-09-01 | $2.05 | $2.05 | $2.01 | $2.01 | $1.98 | 2,718 |
| 2020-08-31 | $2.00 | $2.03 | $2.00 | $2.02 | $1.99 | 13,000 |
| 2020-08-28 | $1.99 | $2.00 | $1.99 | $2.00 | $1.98 | 14,105 |
| 2020-08-27 | $2.00 | $2.00 | $1.98 | $1.99 | $1.96 | 4,015 |
| 2020-08-26 | $2.15 | $2.15 | $2.14 | $2.15 | $2.12 | 10,235 |
| 2020-08-25 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 0 |
| 2020-08-24 | $2.15 | $2.15 | $2.15 | $2.15 | $2.12 | 1,075 |
| 2020-08-21 | $2.30 | $2.30 | $2.12 | $2.12 | $2.09 | 52,378 |
| 2020-08-20 | $2.35 | $2.43 | $2.28 | $2.37 | $2.33 | 32,270 |
| 2020-08-19 | $2.33 | $2.35 | $2.33 | $2.35 | $2.32 | 11,100 |
| 2020-08-18 | $2.45 | $2.46 | $2.35 | $2.35 | $2.32 | 2,040 |
| 2020-08-17 | $2.41 | $2.74 | $2.38 | $2.46 | $2.42 | 11,366 |
| 2020-08-14 | $2.14 | $2.36 | $2.10 | $2.35 | $2.32 | 3,886 |
| 2020-08-13 | $2.06 | $2.06 | $1.97 | $1.98 | $1.95 | 2,271 |
| 2020-08-12 | $2.03 | $2.08 | $2.03 | $2.07 | $2.04 | 5,019 |
| 2020-08-11 | $1.89 | $1.89 | $1.85 | $1.85 | $1.83 | 461 |
| 2020-08-10 | $1.93 | $1.95 | $1.92 | $1.94 | $1.91 | 62,360 |
| 2020-08-07 | $1.75 | $1.78 | $1.75 | $1.78 | $1.75 | 3,550 |
| 2020-08-06 | $1.61 | $1.61 | $1.61 | $1.61 | $1.59 | 910 |
| 2020-08-05 | $1.62 | $1.63 | $1.54 | $1.56 | $1.54 | 9,400 |
| 2020-08-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.46 | 4,500 |
| 2020-08-03 | $1.51 | $1.70 | $1.45 | $1.45 | $1.43 | 5,300 |
| 2020-07-31 | $1.38 | $1.38 | $1.37 | $1.37 | $1.35 | 1,100 |
| 2020-07-30 | $1.48 | $1.48 | $1.48 | $1.48 | $1.46 | 20 |
| 2020-07-29 | $1.40 | $1.49 | $1.40 | $1.48 | $1.46 | 6,275 |
| 2020-07-28 | $1.38 | $1.38 | $1.38 | $1.38 | $1.36 | 0 |
| 2020-07-27 | $1.27 | $1.39 | $1.27 | $1.38 | $1.36 | 6,762 |
| 2020-07-24 | $1.45 | $1.45 | $1.39 | $1.42 | $1.39 | 4,140 |
| 2020-07-23 | $1.39 | $1.47 | $1.39 | $1.46 | $1.44 | 2,300 |
| 2020-07-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 18 |
| 2020-07-21 | $1.42 | $1.42 | $1.36 | $1.36 | $1.34 | 2,700 |
| 2020-07-20 | $1.27 | $1.27 | $1.27 | $1.27 | $1.25 | 250 |
| 2020-07-17 | $1.27 | $1.30 | $1.26 | $1.26 | $1.24 | 700 |
| 2020-07-16 | $1.29 | $1.29 | $1.28 | $1.28 | $1.26 | 3,900 |
| 2020-07-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 2,370 |
| 2020-07-14 | $1.15 | $1.19 | $1.14 | $1.19 | $1.17 | 8,836 |
| 2020-07-13 | $1.27 | $1.27 | $1.21 | $1.21 | $1.19 | 7,800 |
| 2020-07-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 250 |
| 2020-07-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 100 |
| 2020-07-08 | $1.23 | $1.23 | $1.22 | $1.22 | $1.20 | 50,728 |
| 2020-07-07 | $1.22 | $1.30 | $1.22 | $1.25 | $1.23 | 115,800 |
| 2020-07-06 | $1.25 | $1.25 | $1.24 | $1.24 | $1.22 | 3,700 |
| 2020-07-02 | $1.17 | $1.24 | $1.17 | $1.22 | $1.20 | 18,636 |
| 2020-07-01 | $1.19 | $1.19 | $1.17 | $1.17 | $1.15 | 600 |
| 2020-06-30 | $1.11 | $1.11 | $1.11 | $1.11 | $1.10 | 85 |
| 2020-06-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09 | 0 |
| 2020-06-26 | $1.15 | $1.16 | $1.11 | $1.11 | $1.09 | 1,261 |
| 2020-06-25 | $1.08 | $1.12 | $1.08 | $1.12 | $1.10 | 1,330 |
| 2020-06-24 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 0 |
| 2020-06-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 1,649 |
| 2020-06-22 | $1.17 | $1.17 | $1.17 | $1.17 | $1.15 | 100 |
| 2020-06-19 | $1.12 | $1.21 | $1.12 | $1.21 | $1.19 | 16,629 |
| 2020-06-18 | $1.10 | $1.14 | $1.08 | $1.08 | $1.06 | 5,701 |
| 2020-06-17 | $1.18 | $1.18 | $1.11 | $1.11 | $1.09 | 2,700 |
| 2020-06-16 | $1.30 | $1.30 | $1.25 | $1.25 | $1.23 | 1,500 |
| 2020-06-15 | $1.27 | $1.27 | $1.26 | $1.26 | $1.24 | 1,623 |
| 2020-06-12 | $1.29 | $1.29 | $1.29 | $1.29 | $1.27 | 301 |
| 2020-06-11 | $1.34 | $1.34 | $1.32 | $1.32 | $1.30 | 1,600 |
| 2020-06-10 | $1.64 | $1.64 | $1.56 | $1.56 | $1.54 | 9,547 |
| 2020-06-09 | $1.91 | $1.94 | $1.79 | $1.79 | $1.76 | 28,871 |
| 2020-06-08 | $1.77 | $2.06 | $1.75 | $2.03 | $2.00 | 38,296 |
| 2020-06-05 | $1.34 | $1.69 | $1.34 | $1.63 | $1.61 | 36,608 |
| 2020-06-04 | $1.19 | $1.23 | $1.17 | $1.23 | $1.21 | 12,005 |
| 2020-06-03 | $1.21 | $1.21 | $1.19 | $1.19 | $1.17 | 6,000 |
| 2020-06-02 | $1.24 | $1.27 | $1.23 | $1.27 | $1.25 | 400 |
| 2020-06-01 | $1.22 | $1.22 | $1.19 | $1.19 | $1.17 | 559 |
| 2020-05-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.16 | 83,805 |
| 2020-05-28 | $1.26 | $1.26 | $1.23 | $1.23 | $1.21 | 65,500 |
| 2020-05-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 0 |
| 2020-05-26 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 0 |
| 2020-05-22 | $1.22 | $1.26 | $1.22 | $1.25 | $1.23 | 3,300 |
| 2020-05-21 | $1.33 | $1.33 | $1.29 | $1.29 | $1.27 | 1,378 |
| 2020-05-20 | $1.31 | $1.33 | $1.31 | $1.32 | $1.30 | 4,200 |
| 2020-05-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.19 | 252 |
| 2020-05-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.11 | 0 |
| 2020-05-15 | $1.13 | $1.13 | $1.12 | $1.13 | $1.11 | 2,867 |
| 2020-05-14 | $1.07 | $1.14 | $1.07 | $1.14 | $1.12 | 550 |
| 2020-05-13 | $1.21 | $1.21 | $1.14 | $1.14 | $1.12 | 19,750 |
| 2020-05-12 | $1.28 | $1.32 | $1.28 | $1.32 | $1.30 | 300 |
| 2020-05-11 | $1.31 | $1.31 | $1.31 | $1.31 | $1.29 | 1,000 |
| 2020-05-08 | $1.30 | $1.32 | $1.30 | $1.31 | $1.29 | 25,500 |
| 2020-05-07 | $1.32 | $1.34 | $1.32 | $1.33 | $1.31 | 7,250 |
| 2020-05-06 | $1.33 | $1.33 | $1.30 | $1.31 | $1.29 | 766 |
| 2020-05-05 | $1.36 | $1.45 | $1.32 | $1.39 | $1.37 | 69,529 |
| 2020-05-04 | $1.27 | $1.33 | $1.23 | $1.25 | $1.23 | 185,900 |
| 2020-05-01 | $1.33 | $1.33 | $1.19 | $1.26 | $1.24 | 7,700 |
| 2020-04-30 | $1.40 | $1.48 | $1.36 | $1.41 | $1.39 | 35,650 |
| 2020-04-29 | $1.39 | $1.41 | $1.39 | $1.40 | $1.38 | 12,657 |
| 2020-04-28 | $1.29 | $1.31 | $1.29 | $1.30 | $1.28 | 1,300 |
| 2020-04-27 | $1.18 | $1.18 | $1.17 | $1.18 | $1.16 | 5,710 |
| 2020-04-24 | $1.49 | $1.49 | $1.17 | $1.22 | $1.20 | 6,105 |
| 2020-04-23 | $1.12 | $1.23 | $1.12 | $1.23 | $1.21 | 4,821 |
| 2020-04-22 | $1.00 | $1.04 | $1.00 | $1.04 | $1.02 | 2,800 |
| 2020-04-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.89 | 210 |
| 2020-04-20 | $0.76 | $0.93 | $0.76 | $0.89 | $0.88 | 12,499 |
| 2020-04-17 | $0.90 | $0.92 | $0.88 | $0.88 | $0.87 | 14,407 |
| 2020-04-16 | $0.85 | $0.87 | $0.85 | $0.86 | $0.85 | 7,330 |
| 2020-04-15 | $0.80 | $0.81 | $0.80 | $0.80 | $0.79 | 2,350 |
| 2020-04-14 | $0.90 | $0.93 | $0.90 | $0.93 | $0.92 | 2,015 |
| 2020-04-13 | $0.99 | $1.01 | $0.96 | $0.96 | $0.95 | 8,958 |
| 2020-04-09 | $1.08 | $1.10 | $0.98 | $0.99 | $0.98 | 4,370 |
| 2020-04-08 | $0.89 | $0.93 | $0.89 | $0.93 | $0.92 | 4,235 |
| 2020-04-07 | $1.15 | $1.15 | $0.91 | $0.91 | $0.90 | 2,345 |
| 2020-04-06 | $0.90 | $0.90 | $0.83 | $0.84 | $0.83 | 3,504 |
| 2020-04-03 | $0.88 | $0.88 | $0.77 | $0.81 | $0.80 | 1,426 |
| 2020-04-02 | $0.93 | $0.93 | $0.78 | $0.84 | $0.83 | 118,600 |
| 2020-04-01 | $0.70 | $0.70 | $0.68 | $0.68 | $0.67 | 16,830 |
| 2020-03-31 | $0.77 | $0.80 | $0.71 | $0.80 | $0.79 | 13,300 |
| 2020-03-30 | $0.72 | $0.72 | $0.65 | $0.65 | $0.64 | 28,978 |
| 2020-03-27 | $0.76 | $0.76 | $0.70 | $0.70 | $0.69 | 300 |
| 2020-03-26 | $0.94 | $0.94 | $0.89 | $0.89 | $0.88 | 500 |
| 2020-03-25 | $0.97 | $0.97 | $0.91 | $0.91 | $0.90 | 353 |
| 2020-03-24 | $0.78 | $0.78 | $0.78 | $0.78 | $0.77 | 114 |
| 2020-03-23 | $0.71 | $0.77 | $0.71 | $0.77 | $0.76 | 17,600 |
| 2020-03-20 | $0.73 | $0.82 | $0.73 | $0.78 | $0.77 | 34,642 |
| 2020-03-19 | $0.70 | $0.80 | $0.67 | $0.67 | $0.66 | 32,000 |
| 2020-03-18 | $0.76 | $0.79 | $0.58 | $0.69 | $0.68 | 26,600 |
| 2020-03-17 | $0.87 | $0.91 | $0.81 | $0.81 | $0.80 | 34,210 |
| 2020-03-16 | $0.92 | $0.96 | $0.85 | $0.85 | $0.84 | 9,824 |
| 2020-03-13 | $1.03 | $1.06 | $0.94 | $1.05 | $1.03 | 32,733 |
| 2020-03-12 | $1.10 | $1.16 | $0.98 | $0.98 | $0.97 | 45,233 |
| 2020-03-11 | $1.17 | $1.17 | $1.05 | $1.05 | $1.03 | 41,050 |
| 2020-03-10 | $1.45 | $1.45 | $1.08 | $1.17 | $1.15 | 40,592 |
| 2020-03-09 | $1.47 | $1.88 | $1.25 | $1.29 | $1.27 | 54,100 |
| 2020-03-06 | $2.19 | $2.19 | $2.09 | $2.13 | $2.10 | 760 |
| 2020-03-05 | $2.58 | $2.58 | $2.42 | $2.42 | $2.38 | 4,250 |
| 2020-03-04 | $2.79 | $2.81 | $2.79 | $2.81 | $2.77 | 4,350 |
| 2020-03-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.16 | 114 |
| 2020-03-02 | $3.20 | $3.20 | $3.05 | $3.17 | $3.12 | 5,695 |
| 2020-02-28 | $3.07 | $3.07 | $3.07 | $3.07 | $3.03 | 213 |
| 2020-02-27 | $3.26 | $3.30 | $3.09 | $3.30 | $3.25 | 10,113 |
| 2020-02-26 | $3.44 | $3.44 | $3.43 | $3.43 | $3.38 | 4,000 |
| 2020-02-25 | $3.58 | $3.58 | $3.52 | $3.52 | $3.47 | 3,438 |
| 2020-02-24 | $3.67 | $3.67 | $3.63 | $3.63 | $3.58 | 18,421 |
| 2020-02-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 20 |
| 2020-02-20 | $4.15 | $4.16 | $4.09 | $4.10 | $4.04 | 53,700 |
| 2020-02-19 | $4.00 | $4.09 | $3.98 | $4.07 | $4.01 | 51,500 |
| 2020-02-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 1,436 |
| 2020-02-14 | $3.91 | $3.92 | $3.88 | $3.88 | $3.82 | 5,471 |
| 2020-02-13 | $4.07 | $4.08 | $4.03 | $4.03 | $3.97 | 10,700 |
| 2020-02-12 | $4.15 | $4.15 | $4.14 | $4.14 | $4.08 | 13,000 |
| 2020-02-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2020-02-10 | $4.24 | $4.24 | $4.18 | $4.18 | $4.12 | 9,183 |
| 2020-02-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.18 | 100 |
| 2020-02-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.37 | 1,000 |
| 2020-02-05 | $4.49 | $4.56 | $4.49 | $4.56 | $4.50 | 1,209 |
| 2020-02-04 | $4.31 | $4.31 | $4.27 | $4.27 | $4.21 | 91,500 |
| 2020-02-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 2 |
| 2020-01-31 | $4.55 | $4.55 | $4.54 | $4.54 | $4.47 | 5,000 |
| 2020-01-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.59 | 1,022 |
| 2020-01-29 | $4.78 | $4.79 | $4.78 | $4.79 | $4.72 | 1,300 |
| 2020-01-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.92 | 1,000 |
| 2020-01-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 15 |
| 2020-01-24 | $4.93 | $5.00 | $4.93 | $5.00 | $4.93 | 2,610 |
| 2020-01-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.91 | 369 |
| 2020-01-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2020-01-21 | $5.56 | $5.56 | $5.36 | $5.36 | $5.28 | 60,400 |
| 2020-01-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.72 | 15 |
| 2020-01-16 | $5.51 | $5.80 | $5.51 | $5.80 | $5.72 | 2,308 |
| 2020-01-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.36 | 2,596 |
| 2020-01-14 | $5.40 | $5.41 | $5.40 | $5.41 | $5.33 | 2,778 |
| 2020-01-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 170 |
| 2020-01-10 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 500 |
| 2020-01-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.35 | 300 |
| 2020-01-08 | $5.45 | $5.50 | $5.45 | $5.49 | $5.41 | 2,604 |
| 2020-01-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.65 | 0 |
| 2020-01-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.65 | 150 |
| 2020-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 0 |
| 2020-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 400 |
| 2019-12-31 | $5.65 | $5.83 | $5.65 | $5.82 | $5.73 | 12,186 |
| 2019-12-30 | $5.82 | $5.82 | $5.81 | $5.82 | $5.73 | 18,951 |
| 2019-12-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.73 | 2,012 |
| 2019-12-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.53 | 0 |
| 2019-12-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.53 | 0 |
| 2019-12-23 | $5.61 | $5.61 | $5.50 | $5.61 | $5.53 | 3,644 |
| 2019-12-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.57 | 55,457 |
| 2019-12-19 | $5.87 | $5.90 | $5.87 | $5.90 | $5.81 | 2,800 |
| 2019-12-18 | $5.99 | $5.99 | $5.90 | $5.90 | $5.81 | 2,636 |
| 2019-12-17 | $5.87 | $5.87 | $5.87 | $5.87 | $5.78 | 38 |
| 2019-12-16 | $5.88 | $5.93 | $5.83 | $5.87 | $5.78 | 100,013 |
| 2019-12-13 | $5.57 | $5.63 | $5.57 | $5.63 | $5.55 | 206 |
| 2019-12-12 | $5.13 | $5.16 | $5.12 | $5.16 | $5.08 | 14,063 |
| 2019-12-11 | $5.11 | $5.11 | $4.97 | $5.05 | $4.98 | 11,159 |
| 2019-12-10 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 6,000 |
| 2019-12-09 | $5.11 | $5.12 | $5.05 | $5.05 | $4.98 | 31,600 |
| 2019-12-06 | $5.05 | $5.12 | $5.05 | $5.08 | $5.01 | 1,666 |
| 2019-12-05 | $4.83 | $4.88 | $4.83 | $4.88 | $4.81 | 2,100 |
| 2019-12-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 1,002 |
| 2019-12-03 | $4.37 | $4.37 | $4.36 | $4.37 | $4.31 | 3,000 |
| 2019-12-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 0 |
| 2019-11-29 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 0 |
| 2019-11-27 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 3,300 |
| 2019-11-26 | $4.70 | $4.70 | $4.68 | $4.70 | $4.63 | 19,203 |
| 2019-11-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.59 | 256 |
| 2019-11-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.57 | 100 |
| 2019-11-21 | $4.45 | $4.64 | $4.45 | $4.64 | $4.57 | 14,948 |
| 2019-11-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 8,475 |
| 2019-11-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 0 |
| 2019-11-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 75,000 |
| 2019-11-15 | $4.55 | $4.63 | $4.55 | $4.63 | $4.56 | 6,400 |
| 2019-11-14 | $4.60 | $4.60 | $4.52 | $4.52 | $4.45 | 2,500 |
| 2019-11-13 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-11-12 | $4.78 | $4.78 | $4.75 | $4.78 | $4.71 | 3,640 |
| 2019-11-11 | $4.74 | $4.75 | $4.74 | $4.75 | $4.68 | 5,132 |
| 2019-11-08 | $4.66 | $4.95 | $4.66 | $4.95 | $4.88 | 6,912 |
| 2019-11-07 | $4.60 | $4.74 | $4.60 | $4.73 | $4.66 | 59,900 |
| 2019-11-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 0 |
| 2019-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 7 |
| 2019-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 0 |
| 2019-11-01 | $3.99 | $4.00 | $3.98 | $4.00 | $3.94 | 5,007 |
| 2019-10-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
| 2019-10-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 100 |
| 2019-10-29 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
| 2019-10-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 2,000 |
| 2019-10-25 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 21 |
| 2019-10-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 300 |
| 2019-10-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.01 | 0 |
| 2019-10-22 | $3.98 | $4.07 | $3.98 | $4.07 | $4.01 | 7,730 |
| 2019-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 0 |
| 2019-10-18 | $4.03 | $4.03 | $4.00 | $4.00 | $3.94 | 1,112 |
| 2019-10-17 | $3.63 | $3.63 | $3.63 | $3.63 | $3.58 | 0 |
| 2019-10-16 | $3.63 | $3.63 | $3.63 | $3.63 | $3.58 | 40 |
| 2019-10-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.58 | 0 |
| 2019-10-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.58 | 372 |
| 2019-10-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.11 | 2,100 |
| 2019-10-10 | $3.93 | $4.00 | $3.93 | $4.00 | $3.94 | 20,233 |
| 2019-10-09 | $4.01 | $4.01 | $4.00 | $4.00 | $3.94 | 1,700 |
| 2019-10-08 | $4.00 | $4.00 | $3.94 | $3.94 | $3.88 | 600 |
| 2019-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 30 |
| 2019-10-04 | $4.21 | $4.21 | $4.13 | $4.18 | $4.12 | 3,550 |
| 2019-10-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 0 |
| 2019-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 5,950 |
| 2019-10-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 2,000 |
| 2019-09-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.03 | 60 |
| 2019-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.03 | 0 |
| 2019-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.03 | 400 |
| 2019-09-25 | $5.18 | $5.19 | $5.18 | $5.19 | $5.11 | 1,191 |
| 2019-09-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.10 | 200 |
| 2019-09-23 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 0 |
| 2019-09-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 0 |
| 2019-09-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 0 |
| 2019-09-18 | $5.70 | $5.72 | $5.59 | $5.72 | $5.64 | 1,800 |
| 2019-09-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 101 |
| 2019-09-16 | $5.97 | $6.03 | $5.87 | $6.03 | $5.94 | 2,050 |
| 2019-09-13 | $5.24 | $5.24 | $5.19 | $5.23 | $5.15 | 7,700 |
| 2019-09-12 | $5.16 | $5.19 | $5.16 | $5.19 | $5.11 | 1,050 |
| 2019-09-11 | $5.34 | $5.37 | $5.33 | $5.33 | $5.25 | 4,650 |
| 2019-09-10 | $5.19 | $5.25 | $5.19 | $5.25 | $5.17 | 900 |
| 2019-09-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.90 | 1,252 |
| 2019-09-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 0 |
| 2019-09-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 1,396 |
| 2019-09-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.46 | 2,000 |
| 2019-09-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 100 |
| 2019-08-30 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 3,307 |
| 2019-08-29 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 10 |
| 2019-08-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 2,000 |
| 2019-08-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 1,700 |
| 2019-08-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.20 | 0 |
| 2019-08-23 | $4.39 | $4.39 | $4.26 | $4.26 | $4.20 | 2,954 |
| 2019-08-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.43 | 0 |
| 2019-08-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.43 | 72 |
| 2019-08-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.43 | 5,250 |
| 2019-08-19 | $4.31 | $4.31 | $4.31 | $4.31 | $4.25 | 0 |
| 2019-08-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.25 | 4,500 |
| 2019-08-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 2,000 |
| 2019-08-14 | $4.25 | $4.29 | $4.25 | $4.29 | $4.23 | 2,000 |
| 2019-08-13 | $4.71 | $4.71 | $4.70 | $4.70 | $4.63 | 5,600 |
| 2019-08-12 | $4.71 | $4.71 | $4.70 | $4.70 | $4.63 | 5,600 |
| 2019-08-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 7 |
| 2019-08-08 | $4.85 | $4.85 | $4.57 | $4.57 | $4.50 | 51,703 |
| 2019-08-07 | $5.05 | $5.05 | $4.80 | $4.80 | $4.73 | 3,145 |
| 2019-08-06 | $5.32 | $5.33 | $5.32 | $5.32 | $5.24 | 3,000 |
| 2019-08-05 | $6.02 | $6.02 | $5.97 | $5.97 | $5.88 | 300 |
| 2019-08-02 | $5.63 | $5.66 | $5.59 | $5.59 | $5.51 | 575 |
| 2019-08-01 | $5.68 | $5.73 | $5.68 | $5.73 | $5.65 | 1,300 |
| 2019-07-31 | $5.99 | $6.07 | $5.94 | $6.07 | $5.98 | 3,145 |
| 2019-07-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 50,000 |
| 2019-07-29 | $5.11 | $5.11 | $5.05 | $5.05 | $4.98 | 40,500 |
| 2019-07-26 | $5.05 | $5.05 | $5.05 | $5.05 | $4.98 | 0 |
| 2019-07-25 | $5.11 | $5.11 | $5.05 | $5.05 | $4.98 | 40,500 |
| 2019-07-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2019-07-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2019-07-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 35,000 |
| 2019-07-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2019-07-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2019-07-17 | $5.26 | $5.30 | $5.26 | $5.30 | $5.22 | 1,500 |
| 2019-07-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.42 | 0 |
| 2019-07-15 | $5.45 | $5.51 | $5.45 | $5.50 | $5.42 | 4,100 |
| 2019-07-12 | $5.56 | $5.57 | $5.56 | $5.57 | $5.49 | 1,700 |
| 2019-07-11 | $5.37 | $5.37 | $5.36 | $5.36 | $5.28 | 2,681 |
| 2019-07-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2019-07-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2019-07-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2019-07-05 | $5.09 | $5.30 | $5.09 | $5.30 | $5.22 | 1,600 |
| 2019-07-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.98 | 0 |
| 2019-07-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.98 | 0 |
| 2019-07-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.98 | 0 |
| 2019-06-28 | $5.28 | $5.28 | $4.96 | $5.05 | $4.98 | 42,900 |
| 2019-06-27 | $4.85 | $4.92 | $4.85 | $4.92 | $4.85 | 600 |
| 2019-06-26 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 0 |
| 2019-06-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 100 |
| 2019-06-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 0 |
| 2019-06-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 57,920 |
| 2019-06-19 | $4.80 | $4.80 | $4.75 | $4.75 | $4.68 | 9,100 |
| 2019-06-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.49 | 0 |
| 2019-06-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.49 | 1,500 |
| 2019-06-14 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 545 |
| 2019-06-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 0 |
| 2019-06-12 | $4.75 | $4.76 | $4.57 | $4.57 | $4.50 | 3,000 |
| 2019-06-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.83 | 7,100 |
| 2019-06-10 | $5.03 | $5.03 | $4.86 | $4.86 | $4.79 | 9,615 |
| 2019-06-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.18 | 25,089 |
| 2019-06-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.01 | 1,100 |
| 2019-06-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.05 | 400 |
| 2019-06-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 1,900 |
| 2019-06-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 200 |
| 2019-05-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.39 | 1,000 |
| 2019-05-30 | $5.81 | $5.81 | $5.67 | $5.69 | $5.61 | 1,714 |
| 2019-05-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.78 | 0 |
| 2019-05-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.78 | 0 |
| 2019-05-24 | $5.83 | $5.87 | $5.83 | $5.87 | $5.78 | 1,547 |
| 2019-05-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 200 |
| 2019-05-22 | $6.80 | $6.80 | $6.55 | $6.55 | $6.45 | 300 |
| 2019-05-21 | $6.74 | $6.83 | $6.74 | $6.83 | $6.73 | 7,062 |
| 2019-05-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.62 | 0 |
| 2019-05-17 | $6.84 | $6.85 | $6.72 | $6.72 | $6.62 | 347 |
| 2019-05-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2019-05-15 | $6.76 | $6.80 | $6.76 | $6.79 | $6.69 | 1,453 |
| 2019-05-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 4 |
| 2019-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 0 |
| 2019-05-10 | $6.84 | $7.00 | $6.84 | $7.00 | $6.90 | 1,153 |
| 2019-05-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 0 |
| 2019-05-08 | $6.70 | $6.75 | $6.37 | $6.40 | $6.31 | 500 |
| 2019-05-07 | $6.35 | $6.35 | $6.21 | $6.21 | $6.12 | 2,200 |
| 2019-05-06 | $6.32 | $6.48 | $6.32 | $6.48 | $6.39 | 900 |
| 2019-05-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.06 | 0 |
| 2019-05-02 | $6.19 | $6.19 | $6.15 | $6.15 | $6.06 | 1,324 |
| 2019-05-01 | $6.55 | $6.55 | $6.29 | $6.29 | $6.20 | 1,000 |
| 2019-04-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 71 |
| 2019-04-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 100 |
| 2019-04-26 | $6.39 | $6.39 | $6.33 | $6.33 | $6.24 | 824 |
| 2019-04-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.73 | 0 |
| 2019-04-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.73 | 100 |
| 2019-04-23 | $6.89 | $6.89 | $6.89 | $6.89 | $6.79 | 1,700 |
| 2019-04-22 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 700 |
| 2019-04-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.71 | 100 |
| 2019-04-17 | $6.79 | $6.80 | $6.79 | $6.80 | $6.70 | 400 |
| 2019-04-15 | $6.49 | $6.49 | $6.44 | $6.44 | $6.35 | 1,400 |
| 2019-04-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2019-04-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 519 |
| 2019-04-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 0 |
| 2019-04-09 | $6.16 | $6.28 | $6.16 | $6.28 | $6.19 | 370 |
| 2019-04-08 | $6.16 | $6.21 | $6.14 | $6.21 | $6.12 | 2,666 |
| 2019-04-05 | $5.75 | $5.75 | $5.73 | $5.73 | $5.65 | 200 |
| 2019-04-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.68 | 0 |
| 2019-04-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.68 | 100 |
| 2019-04-02 | $5.84 | $5.84 | $5.69 | $5.76 | $5.68 | 566 |
| 2019-04-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.25 | 0 |
| 2019-03-29 | $5.36 | $5.36 | $5.33 | $5.33 | $5.25 | 2,252 |
| 2019-03-28 | $5.38 | $5.38 | $5.29 | $5.29 | $5.21 | 1,100 |
| 2019-03-27 | $5.45 | $5.45 | $5.41 | $5.43 | $5.35 | 2,011 |
| 2019-03-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 2,100 |
| 2019-03-25 | $5.50 | $5.55 | $5.50 | $5.55 | $5.47 | 2,859 |
| 2019-03-22 | $5.74 | $5.74 | $5.63 | $5.63 | $5.55 | 200 |
| 2019-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 500 |
| 2019-03-20 | $5.80 | $5.99 | $5.79 | $5.99 | $5.90 | 3,666 |
| 2019-03-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.54 | 216 |
| 2019-03-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 0 |
| 2019-03-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 1,000 |
| 2019-03-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.42 | 0 |
| 2019-03-13 | $5.49 | $5.50 | $5.49 | $5.50 | $5.42 | 1,582 |
| 2019-03-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.47 | 0 |
| 2019-03-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.47 | 2,200 |
| 2019-03-08 | $5.39 | $5.44 | $5.33 | $5.37 | $5.29 | 4,686 |
| 2019-03-07 | $6.25 | $6.25 | $5.88 | $6.05 | $5.96 | 1,700 |
| 2019-03-06 | $6.55 | $6.55 | $6.44 | $6.51 | $6.41 | 5,310 |
| 2019-03-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.61 | 0 |
| 2019-03-04 | $6.65 | $6.71 | $6.65 | $6.71 | $6.61 | 1,100 |
| 2019-03-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 100 |
| 2019-02-28 | $7.05 | $7.05 | $6.72 | $6.72 | $6.62 | 21,400 |
| 2019-02-27 | $7.37 | $7.37 | $7.13 | $7.13 | $7.03 | 1,207 |
| 2019-02-26 | $7.42 | $7.42 | $7.38 | $7.38 | $7.27 | 2,201 |
| 2019-02-25 | $7.32 | $7.32 | $7.28 | $7.28 | $7.17 | 1,898 |
| 2019-02-22 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 6 |
| 2019-02-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 51 |
| 2019-02-20 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 50,126 |
| 2019-02-15 | $6.88 | $7.08 | $6.88 | $7.08 | $6.98 | 884 |
| 2019-02-14 | $6.57 | $6.57 | $6.56 | $6.57 | $6.47 | 1,785 |
| 2019-02-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.52 | 600 |
| 2019-02-12 | $6.05 | $6.10 | $6.04 | $6.10 | $6.01 | 2,050 |
| 2019-02-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 0 |
| 2019-02-08 | $5.79 | $5.95 | $5.72 | $5.72 | $5.64 | 1,300 |
| 2019-02-07 | $6.00 | $6.00 | $5.82 | $5.82 | $5.73 | 15,500 |
| 2019-02-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 200 |
| 2019-02-05 | $6.09 | $6.10 | $6.09 | $6.10 | $6.01 | 508 |
| 2019-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2019-02-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 270 |
| 2019-01-31 | $6.16 | $6.16 | $5.89 | $5.89 | $5.80 | 1,300 |
| 2019-01-30 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 6,000 |
| 2019-01-29 | $6.27 | $6.33 | $6.21 | $6.21 | $6.12 | 3,900 |
| 2019-01-28 | $6.09 | $6.09 | $6.01 | $6.06 | $5.97 | 2,400 |
| 2019-01-25 | $6.51 | $6.52 | $6.41 | $6.45 | $6.36 | 1,512 |
| 2019-01-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.29 | 600 |
| 2019-01-23 | $6.30 | $6.31 | $6.20 | $6.26 | $6.17 | 1,600 |
| 2019-01-18 | $6.55 | $6.80 | $6.55 | $6.80 | $6.70 | 3,100 |
| 2019-01-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 1 |
| 2019-01-16 | $6.14 | $6.44 | $6.12 | $6.25 | $6.16 | 11,001 |
| 2019-01-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 4,500 |
| 2019-01-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2019-01-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 184 |
| 2019-01-10 | $6.49 | $6.60 | $6.49 | $6.60 | $6.50 | 11,300 |
| 2019-01-09 | $6.30 | $6.55 | $6.30 | $6.55 | $6.45 | 13,402 |
| 2019-01-08 | $6.12 | $6.15 | $6.12 | $6.15 | $6.06 | 5,600 |
| 2019-01-07 | $6.45 | $6.50 | $6.45 | $6.50 | $6.40 | 21,048 |
| 2019-01-04 | $6.00 | $6.35 | $6.00 | $6.35 | $6.26 | 7,000 |
| 2019-01-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 1,712 |
| 2018-12-31 | $5.04 | $5.31 | $5.04 | $5.31 | $5.23 | 126,278 |
| 2018-12-28 | $4.70 | $5.01 | $4.70 | $5.01 | $4.94 | 18,280 |
| 2018-12-27 | $4.48 | $4.48 | $4.27 | $4.31 | $4.25 | 10,716 |
| 2018-12-26 | $4.72 | $4.72 | $4.71 | $4.72 | $4.65 | 2,062 |
| 2018-12-24 | $4.25 | $4.40 | $4.25 | $4.29 | $4.23 | 31,400 |
| 2018-12-21 | $4.50 | $4.50 | $4.38 | $4.50 | $4.43 | 48,395 |
| 2018-12-20 | $4.55 | $4.66 | $4.51 | $4.51 | $4.44 | 4,227 |
| 2018-12-19 | $4.58 | $4.80 | $4.58 | $4.70 | $4.63 | 13,383 |
| 2018-12-18 | $4.54 | $4.54 | $4.53 | $4.53 | $4.46 | 301 |
| 2018-12-17 | $4.86 | $4.86 | $4.71 | $4.71 | $4.64 | 2,263 |
| 2018-12-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.98 | 1,001 |
| 2018-12-13 | $4.97 | $5.07 | $4.97 | $5.07 | $5.00 | 10,500 |
| 2018-12-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.95 | 100 |
| 2018-12-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.87 | 2,701 |
| 2018-12-10 | $5.00 | $5.00 | $4.88 | $4.90 | $4.83 | 1,460 |
| 2018-12-07 | $5.46 | $5.46 | $5.29 | $5.29 | $5.21 | 6,100 |
| 2018-12-06 | $5.10 | $5.14 | $5.10 | $5.14 | $5.07 | 1,293 |
| 2018-12-04 | $5.99 | $5.99 | $5.36 | $5.36 | $5.28 | 900 |
| 2018-12-03 | $5.84 | $5.90 | $5.84 | $5.90 | $5.81 | 900 |
| 2018-11-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.50 | 5,509 |
| 2018-11-29 | $5.50 | $5.58 | $5.50 | $5.58 | $5.50 | 17,100 |
| 2018-11-28 | $5.44 | $5.44 | $5.36 | $5.36 | $5.28 | 2,900 |
| 2018-11-27 | $5.55 | $5.55 | $5.50 | $5.50 | $5.42 | 1,500 |
| 2018-11-26 | $5.76 | $5.76 | $5.71 | $5.71 | $5.63 | 944 |
| 2018-11-23 | $5.99 | $5.99 | $5.88 | $5.88 | $5.80 | 2,126 |
| 2018-11-21 | $6.08 | $6.23 | $6.08 | $6.21 | $6.12 | 5,600 |
| 2018-11-20 | $5.99 | $6.00 | $5.90 | $5.98 | $5.89 | 9,236 |
| 2018-11-19 | $6.11 | $6.31 | $6.11 | $6.31 | $6.22 | 9,390 |
| 2018-11-16 | $6.38 | $6.41 | $5.94 | $6.24 | $6.15 | 13,600 |
| 2018-11-15 | $6.26 | $6.27 | $6.20 | $6.20 | $6.11 | 6,312 |
| 2018-11-14 | $5.97 | $6.13 | $5.95 | $6.02 | $5.93 | 81,600 |
| 2018-11-13 | $5.89 | $6.06 | $5.74 | $5.74 | $5.66 | 16,600 |
| 2018-11-12 | $6.39 | $6.56 | $5.95 | $6.03 | $5.94 | 6,863 |
| 2018-11-09 | $6.59 | $6.66 | $6.23 | $6.56 | $6.46 | 4,410 |
| 2018-11-08 | $7.31 | $7.31 | $7.27 | $7.29 | $7.18 | 3,400 |
| 2018-11-07 | $7.68 | $7.68 | $7.65 | $7.65 | $7.54 | 1,799 |
| 2018-11-06 | $7.90 | $7.92 | $7.89 | $7.92 | $7.80 | 3,533 |
| 2018-11-05 | $7.73 | $8.10 | $7.69 | $8.00 | $7.88 | 23,842 |
| 2018-11-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 20 |
| 2018-11-01 | $7.43 | $7.54 | $7.43 | $7.54 | $7.43 | 4,310 |
| 2018-10-31 | $7.41 | $7.67 | $7.41 | $7.67 | $7.56 | 3,223 |
| 2018-10-30 | $7.36 | $7.46 | $7.34 | $7.46 | $7.35 | 2,643 |
| 2018-10-29 | $7.92 | $7.92 | $7.36 | $7.42 | $7.31 | 11,700 |
| 2018-10-26 | $7.87 | $7.95 | $7.85 | $7.92 | $7.80 | 12,600 |
| 2018-10-25 | $8.17 | $8.17 | $8.05 | $8.05 | $7.93 | 17,500 |
| 2018-10-24 | $8.36 | $8.36 | $7.95 | $7.95 | $7.83 | 8,000 |
| 2018-10-23 | $8.64 | $8.64 | $8.51 | $8.57 | $8.44 | 11,600 |
| 2018-10-22 | $9.07 | $9.07 | $8.95 | $8.95 | $8.82 | 7,303 |
| 2018-10-19 | $9.23 | $9.23 | $9.19 | $9.19 | $9.06 | 825 |
| 2018-10-18 | $9.52 | $9.52 | $9.15 | $9.21 | $9.08 | 2,850 |
| 2018-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 315 |
| 2018-10-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.10 | 3,000 |
| 2018-10-15 | $10.17 | $10.17 | $10.13 | $10.13 | $9.98 | 1,139 |
| 2018-10-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.16 | 0 |
| 2018-10-11 | $10.44 | $10.45 | $10.31 | $10.31 | $10.16 | 3,000 |
| 2018-10-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.62 | 0 |
| 2018-10-09 | $10.80 | $10.80 | $10.74 | $10.78 | $10.62 | 9,566 |
| 2018-10-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.44 | 0 |
| 2018-10-05 | $10.87 | $10.87 | $10.59 | $10.59 | $10.44 | 300 |
| 2018-10-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.41 | 0 |
| 2018-10-03 | $11.51 | $11.58 | $11.51 | $11.58 | $11.41 | 250 |
| 2018-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.43 | 114 |
| 2018-10-01 | $11.74 | $12.11 | $11.74 | $12.11 | $11.93 | 1,672 |
| 2018-09-28 | $11.39 | $11.59 | $11.21 | $11.58 | $11.41 | 40,200 |
| 2018-09-27 | $10.88 | $10.88 | $10.81 | $10.82 | $10.66 | 1,200 |
| 2018-09-26 | $10.82 | $11.03 | $10.82 | $11.03 | $10.87 | 200 |
| 2018-09-25 | $11.09 | $11.09 | $10.89 | $10.89 | $10.73 | 958 |
| 2018-09-24 | $10.62 | $10.62 | $10.60 | $10.60 | $10.44 | 2,400 |
| 2018-09-21 | $10.32 | $10.32 | $10.29 | $10.29 | $10.14 | 1,700 |
| 2018-09-20 | $10.54 | $10.63 | $10.50 | $10.52 | $10.37 | 4,604 |
| 2018-09-19 | $10.04 | $10.54 | $10.04 | $10.54 | $10.39 | 3,710 |
| 2018-09-18 | $9.67 | $9.68 | $9.44 | $9.58 | $9.44 | 18,789 |
| 2018-09-17 | $9.76 | $9.76 | $9.65 | $9.67 | $9.53 | 5,400 |
| 2018-09-14 | $10.32 | $10.32 | $9.95 | $9.95 | $9.80 | 608 |
| 2018-09-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.07 | 225 |
| 2018-09-12 | $10.52 | $10.56 | $10.44 | $10.56 | $10.41 | 3,045 |
| 2018-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 4,213 |
| 2018-09-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 0 |
| 2018-09-07 | $9.71 | $9.92 | $9.67 | $9.92 | $9.77 | 404 |
| 2018-09-06 | $9.68 | $9.89 | $9.63 | $9.89 | $9.75 | 21,261 |
| 2018-09-05 | $10.20 | $10.20 | $9.87 | $10.16 | $10.01 | 8,482 |
| 2018-09-04 | $10.55 | $10.55 | $10.52 | $10.52 | $10.37 | 1,000 |
| 2018-08-31 | $11.02 | $11.02 | $11.01 | $11.01 | $10.85 | 2,600 |
| 2018-08-30 | $11.58 | $11.58 | $11.29 | $11.29 | $11.12 | 2,300 |
| 2018-08-29 | $11.57 | $11.61 | $11.57 | $11.61 | $11.44 | 1,190 |
| 2018-08-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.73 | 0 |
| 2018-08-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.73 | 0 |
| 2018-08-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.73 | 0 |
| 2018-08-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.73 | 600 |
| 2018-08-22 | $10.95 | $10.98 | $10.95 | $10.98 | $10.82 | 2,420 |
| 2018-08-21 | $10.56 | $10.56 | $10.54 | $10.54 | $10.39 | 2,250 |
| 2018-08-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.26 | 100 |
| 2018-08-17 | $10.32 | $10.36 | $10.29 | $10.29 | $10.14 | 9,500 |
| 2018-08-16 | $10.25 | $10.29 | $10.25 | $10.29 | $10.14 | 324 |
| 2018-08-15 | $9.92 | $9.94 | $9.92 | $9.94 | $9.79 | 2,220 |
| 2018-08-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 680 |
| 2018-08-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.83 | 101 |
| 2018-08-10 | $9.90 | $9.98 | $9.90 | $9.98 | $9.83 | 3,675 |
| 2018-08-09 | $9.83 | $10.00 | $9.83 | $9.92 | $9.77 | 4,981 |
| 2018-08-08 | $10.26 | $10.26 | $9.92 | $9.96 | $9.81 | 19,701 |
| 2018-08-07 | $11.05 | $11.05 | $10.63 | $10.63 | $10.47 | 4,881 |
| 2018-08-06 | $11.07 | $11.07 | $11.07 | $11.07 | $10.91 | 0 |
| 2018-08-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.91 | 28 |
| 2018-08-02 | $11.00 | $11.16 | $11.00 | $11.07 | $10.91 | 14,180 |
| 2018-08-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.00 | 122 |
| 2018-07-31 | $11.21 | $11.23 | $11.15 | $11.16 | $11.00 | 1,450 |
| 2018-07-30 | $11.55 | $11.55 | $11.46 | $11.46 | $11.29 | 13,012 |
| 2018-07-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.25 | 0 |
| 2018-07-26 | $11.71 | $11.71 | $11.41 | $11.42 | $11.25 | 7,979 |
| 2018-07-25 | $11.36 | $11.50 | $11.36 | $11.50 | $11.33 | 966 |
| 2018-07-24 | $11.50 | $11.50 | $11.40 | $11.40 | $11.23 | 680 |
| 2018-07-23 | $11.27 | $11.27 | $11.12 | $11.16 | $11.00 | 22,435 |
| 2018-07-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.50 | 66 |
| 2018-07-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.50 | 100 |
| 2018-07-18 | $10.75 | $11.00 | $10.75 | $11.00 | $10.84 | 2,530 |
| 2018-07-17 | $10.87 | $11.11 | $10.87 | $11.11 | $10.95 | 3,055 |
| 2018-07-16 | $11.07 | $11.11 | $11.07 | $11.11 | $10.95 | 7,450 |
| 2018-07-13 | $11.60 | $11.60 | $11.55 | $11.59 | $11.42 | 8,250 |
| 2018-07-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.28 | 124 |
| 2018-07-11 | $11.70 | $11.70 | $11.35 | $11.35 | $11.18 | 536 |
| 2018-07-10 | $11.00 | $11.45 | $10.99 | $11.45 | $11.28 | 19,055 |
| 2018-07-09 | $10.93 | $10.93 | $10.69 | $10.79 | $10.63 | 24,455 |
| 2018-07-06 | $10.91 | $11.01 | $10.91 | $11.01 | $10.85 | 6,442 |
| 2018-07-05 | $11.06 | $11.06 | $10.96 | $11.02 | $10.86 | 23,537 |
| 2018-07-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 457 |
| 2018-07-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.28 | 242 |
| 2018-06-29 | $11.68 | $11.68 | $11.29 | $11.30 | $11.13 | 40,761 |
| 2018-06-28 | $11.45 | $11.45 | $11.33 | $11.33 | $11.16 | 9,400 |
| 2018-06-27 | $11.56 | $11.65 | $11.54 | $11.64 | $11.47 | 29,643 |
| 2018-06-26 | $11.21 | $11.45 | $11.19 | $11.45 | $11.28 | 3,200 |
| 2018-06-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.10 | 257 |
| 2018-06-22 | $11.21 | $11.35 | $11.21 | $11.33 | $11.16 | 35,880 |
| 2018-06-21 | $11.02 | $11.02 | $10.90 | $10.92 | $10.76 | 3,029 |
| 2018-06-20 | $10.93 | $11.03 | $10.92 | $11.03 | $10.87 | 2,413 |
| 2018-06-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.44 | 0 |
| 2018-06-18 | $11.50 | $11.63 | $11.50 | $11.61 | $11.44 | 1,585 |
| 2018-06-15 | $11.49 | $11.51 | $11.48 | $11.51 | $11.34 | 5,961 |
| 2018-06-14 | $11.01 | $11.05 | $11.01 | $11.05 | $10.89 | 801 |
| 2018-06-13 | $11.49 | $11.50 | $11.37 | $11.38 | $11.21 | 6,681 |
| 2018-06-12 | $12.25 | $12.42 | $11.82 | $11.82 | $11.65 | 2,302 |
| 2018-06-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.10 | 300 |
| 2018-06-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 131 |
| 2018-06-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 200 |
| 2018-06-06 | $11.65 | $11.74 | $11.65 | $11.74 | $11.57 | 2,340 |
| 2018-06-05 | $11.75 | $11.76 | $11.62 | $11.62 | $11.45 | 4,100 |
| 2018-06-04 | $12.00 | $12.00 | $11.81 | $11.81 | $11.64 | 8,870 |
| 2018-06-01 | $12.25 | $12.25 | $12.13 | $12.13 | $11.95 | 3,973 |
| 2018-05-31 | $12.10 | $12.20 | $12.04 | $12.04 | $11.86 | 9,688 |
| 2018-05-30 | $11.95 | $12.05 | $11.95 | $11.96 | $11.79 | 5,725 |
| 2018-05-29 | $11.39 | $11.39 | $11.28 | $11.28 | $11.12 | 1,247 |
| 2018-05-25 | $11.02 | $11.18 | $11.02 | $11.18 | $11.02 | 2,402 |
| 2018-05-24 | $11.52 | $11.52 | $11.47 | $11.47 | $11.30 | 574 |
| 2018-05-23 | $11.82 | $11.85 | $11.82 | $11.84 | $11.67 | 422 |
| 2018-05-22 | $12.20 | $12.33 | $12.20 | $12.23 | $12.05 | 3,500 |
| 2018-05-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.97 | 0 |
| 2018-05-18 | $12.17 | $12.17 | $12.15 | $12.15 | $11.97 | 1,500 |
| 2018-05-17 | $12.08 | $12.19 | $12.05 | $12.19 | $12.01 | 3,350 |
| 2018-05-16 | $11.52 | $11.78 | $11.52 | $11.78 | $11.61 | 360 |
| 2018-05-15 | $11.36 | $11.50 | $11.36 | $11.50 | $11.33 | 1,692 |
| 2018-05-14 | $11.69 | $11.77 | $11.69 | $11.72 | $11.55 | 373 |
| 2018-05-11 | $10.86 | $11.29 | $10.81 | $11.28 | $11.12 | 4,873 |
| 2018-05-10 | $11.25 | $11.25 | $11.00 | $11.04 | $10.88 | 5,420 |
| 2018-05-09 | $12.45 | $12.45 | $11.92 | $11.92 | $11.75 | 6,581 |
| 2018-05-08 | $12.69 | $12.72 | $12.69 | $12.72 | $12.53 | 200 |
| 2018-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.30 | 464 |
| 2018-05-04 | $13.32 | $13.69 | $13.31 | $13.69 | $13.49 | 634 |
| 2018-05-03 | $13.88 | $13.89 | $13.88 | $13.89 | $13.69 | 670 |
| 2018-05-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.03 | 263 |
| 2018-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.70 | 300 |
| 2018-04-30 | $14.09 | $14.31 | $14.04 | $14.31 | $14.10 | 10,749 |
| 2018-04-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.07 | 3,538 |
| 2018-04-26 | $14.27 | $14.27 | $14.27 | $14.27 | $14.06 | 170 |
| 2018-04-25 | $13.83 | $14.18 | $13.83 | $14.18 | $13.97 | 1,016 |
| 2018-04-24 | $13.94 | $13.96 | $13.94 | $13.96 | $13.76 | 8,260 |
| 2018-04-23 | $13.79 | $13.79 | $13.61 | $13.61 | $13.41 | 1,396 |
| 2018-04-20 | $13.48 | $13.48 | $13.47 | $13.47 | $13.27 | 1,056 |
| 2018-04-19 | $13.62 | $13.64 | $13.55 | $13.61 | $13.41 | 11,183 |
| 2018-04-18 | $12.95 | $13.14 | $12.95 | $13.12 | $12.93 | 4,174 |
| 2018-04-17 | $12.16 | $12.44 | $12.16 | $12.44 | $12.26 | 5,687 |
| 2018-04-16 | $12.43 | $12.43 | $12.43 | $12.43 | $12.25 | 872 |
| 2018-04-13 | $12.76 | $12.82 | $12.71 | $12.80 | $12.61 | 1,871 |
| 2018-04-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.70 | 0 |
| 2018-04-11 | $12.76 | $12.89 | $12.74 | $12.89 | $12.70 | 3,900 |
| 2018-04-10 | $12.01 | $12.65 | $12.01 | $12.65 | $12.46 | 15,678 |
| 2018-04-09 | $11.38 | $11.38 | $11.38 | $11.38 | $11.21 | 0 |
| 2018-04-06 | $11.51 | $11.51 | $11.35 | $11.38 | $11.21 | 2,200 |
| 2018-04-05 | $11.50 | $11.50 | $11.43 | $11.43 | $11.26 | 3,500 |
| 2018-04-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.04 | 40 |
| 2018-04-03 | $11.02 | $11.20 | $11.02 | $11.20 | $11.04 | 232 |
| 2018-04-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.17 | 158 |
| 2018-03-29 | $11.37 | $11.54 | $11.37 | $11.42 | $11.25 | 14,037 |
| 2018-03-28 | $11.96 | $11.96 | $11.29 | $11.29 | $11.12 | 200 |
| 2018-03-27 | $12.50 | $12.50 | $12.24 | $12.24 | $12.06 | 5,692 |
| 2018-03-26 | $12.21 | $12.21 | $12.20 | $12.20 | $12.02 | 3,100 |
| 2018-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.32 | 104 |
| 2018-03-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2018-03-21 | $12.45 | $13.05 | $12.45 | $12.88 | $12.69 | 24,249 |
| 2018-03-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.05 | 149,581 |
| 2018-03-19 | $12.21 | $12.22 | $12.21 | $12.22 | $12.04 | 317 |
| 2018-03-16 | $12.09 | $12.09 | $12.09 | $12.09 | $11.91 | 5 |
| 2018-03-15 | $12.15 | $12.15 | $12.09 | $12.09 | $11.91 | 5,294 |
| 2018-03-14 | $12.11 | $12.11 | $12.00 | $12.00 | $11.82 | 1,366 |
| 2018-03-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.20 | 205 |
| 2018-03-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.72 | 34 |
| 2018-03-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.72 | 0 |
| 2018-03-08 | $12.70 | $12.92 | $12.70 | $12.91 | $12.72 | 2,250 |
| 2018-03-07 | $13.93 | $13.93 | $13.83 | $13.83 | $13.63 | 572 |
| 2018-03-06 | $14.30 | $14.30 | $14.03 | $14.03 | $13.82 | 49,788 |
| 2018-03-05 | $13.07 | $13.07 | $13.07 | $13.07 | $12.88 | 0 |
| 2018-03-02 | $12.96 | $13.07 | $12.95 | $13.07 | $12.88 | 586 |
| 2018-03-01 | $13.39 | $13.59 | $12.99 | $12.99 | $12.80 | 13,800 |
| 2018-02-28 | $15.02 | $15.02 | $15.02 | $15.02 | $14.80 | 703 |
| 2018-02-27 | $15.02 | $15.02 | $15.02 | $15.02 | $14.80 | 384 |
| 2018-02-26 | $15.02 | $15.02 | $15.02 | $15.02 | $14.80 | 100 |
| 2018-02-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 900 |
| 2018-02-22 | $13.70 | $14.00 | $13.70 | $14.00 | $13.80 | 3,380 |
| 2018-02-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.64 | 8 |
| 2018-02-20 | $13.63 | $13.84 | $13.63 | $13.84 | $13.64 | 4,020 |
| 2018-02-16 | $13.60 | $13.60 | $13.47 | $13.47 | $13.27 | 5,289 |
| 2018-02-15 | $13.68 | $13.84 | $13.58 | $13.81 | $13.61 | 5,978 |
| 2018-02-14 | $13.30 | $13.79 | $13.28 | $13.70 | $13.50 | 8,762 |
| 2018-02-13 | $12.95 | $13.00 | $12.94 | $13.00 | $12.81 | 3,300 |
| 2018-02-12 | $12.36 | $12.62 | $12.35 | $12.62 | $12.44 | 27,969 |
| 2018-02-09 | $11.73 | $11.73 | $11.56 | $11.58 | $11.41 | 3,515 |
| 2018-02-08 | $13.08 | $13.08 | $12.70 | $12.70 | $12.51 | 426 |
| 2018-02-07 | $13.06 | $13.18 | $13.05 | $13.18 | $12.99 | 1,276 |
| 2018-02-06 | $14.01 | $14.01 | $13.71 | $13.82 | $13.62 | 12,547 |
| 2018-02-05 | $13.93 | $14.11 | $13.83 | $13.83 | $13.63 | 1,381 |
| 2018-02-02 | $13.93 | $14.30 | $13.93 | $14.25 | $14.04 | 2,540 |
| 2018-02-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.34 | 49 |
| 2018-01-31 | $14.70 | $14.75 | $14.55 | $14.55 | $14.34 | 6,544 |
| 2018-01-30 | $15.00 | $15.05 | $14.79 | $14.79 | $14.57 | 6,123 |
| 2018-01-29 | $15.81 | $15.81 | $15.58 | $15.70 | $15.47 | 7,850 |
| 2018-01-26 | $15.86 | $15.87 | $15.78 | $15.83 | $15.60 | 10,266 |
| 2018-01-25 | $16.10 | $16.23 | $16.10 | $16.22 | $15.98 | 8,464 |
| 2018-01-24 | $15.75 | $15.80 | $15.74 | $15.74 | $15.51 | 1,900 |
| 2018-01-23 | $15.30 | $15.62 | $15.28 | $15.62 | $15.39 | 3,245 |
| 2018-01-22 | $14.97 | $15.33 | $14.97 | $15.33 | $15.11 | 806 |
| 2018-01-19 | $15.07 | $15.07 | $15.07 | $15.07 | $14.85 | 329 |
| 2018-01-18 | $14.92 | $14.99 | $14.92 | $14.99 | $14.77 | 500 |
| 2018-01-17 | $14.50 | $14.64 | $14.48 | $14.64 | $14.43 | 1,900 |
| 2018-01-16 | $15.10 | $15.13 | $15.02 | $15.02 | $14.80 | 1,394 |
| 2018-01-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.66 | 75,789 |
| 2018-01-11 | $14.81 | $14.88 | $14.75 | $14.88 | $14.66 | 6,145 |
| 2018-01-10 | $15.25 | $15.25 | $14.99 | $15.06 | $14.84 | 4,393 |
| 2018-01-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.63 | 1,136 |
| 2018-01-08 | $14.67 | $14.70 | $14.65 | $14.70 | $14.48 | 2,470 |
| 2018-01-05 | $14.84 | $14.93 | $14.68 | $14.68 | $14.47 | 3,678 |
| 2018-01-04 | $15.35 | $15.36 | $15.20 | $15.32 | $15.10 | 1,623 |
| 2018-01-03 | $15.99 | $15.99 | $15.66 | $15.66 | $15.43 | 281 |
| 2018-01-02 | $15.73 | $15.94 | $15.67 | $15.94 | $15.71 | 1,990 |
| 2017-12-29 | $15.70 | $15.70 | $15.58 | $15.65 | $15.42 | 3,259 |
| 2017-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.27 | 528 |
| 2017-12-27 | $15.35 | $15.40 | $15.35 | $15.35 | $15.13 | 3,443 |
| 2017-12-26 | $13.65 | $15.00 | $13.65 | $15.00 | $14.78 | 422 |
| 2017-12-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2017-12-21 | $14.94 | $15.03 | $14.94 | $15.03 | $14.81 | 6,370 |
| 2017-12-20 | $13.77 | $14.05 | $13.62 | $13.97 | $13.77 | 1,569 |
| 2017-12-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.20 | 20,410 |
| 2017-12-18 | $13.66 | $13.73 | $13.65 | $13.71 | $13.51 | 3,400 |
| 2017-12-15 | $13.67 | $13.67 | $13.12 | $13.67 | $13.47 | 19,026 |
| 2017-12-14 | $13.93 | $13.93 | $13.54 | $13.54 | $13.34 | 5,788 |
| 2017-12-13 | $14.06 | $14.06 | $13.95 | $13.95 | $13.75 | 862 |
| 2017-12-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.65 | 3,104 |
| 2017-12-11 | $14.10 | $14.10 | $14.01 | $14.01 | $13.81 | 3,233 |
| 2017-12-08 | $14.28 | $14.28 | $14.16 | $14.16 | $13.95 | 4,478 |
| 2017-12-07 | $14.44 | $14.44 | $14.11 | $14.11 | $13.90 | 1,104 |
| 2017-12-06 | $15.10 | $15.10 | $14.88 | $14.88 | $14.66 | 2,040 |
| 2017-12-05 | $16.10 | $16.10 | $15.78 | $15.79 | $15.56 | 1,142 |
| 2017-12-04 | $16.72 | $16.72 | $16.30 | $16.30 | $16.06 | 3,650 |
| 2017-12-01 | $16.13 | $16.13 | $16.13 | $16.13 | $15.89 | 40 |
| 2017-11-30 | $16.13 | $16.13 | $16.13 | $16.13 | $15.89 | 4,026 |
| 2017-11-29 | $16.09 | $16.09 | $15.60 | $15.75 | $15.52 | 1,427 |
| 2017-11-28 | $16.08 | $16.23 | $15.85 | $15.85 | $15.62 | 1,445 |
| 2017-11-27 | $16.71 | $16.71 | $16.53 | $16.53 | $16.29 | 1,050 |
| 2017-11-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.15 | 0 |
| 2017-11-22 | $17.53 | $17.53 | $17.40 | $17.40 | $17.15 | 1,168 |
| 2017-11-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.80 | 26 |
| 2017-11-20 | $17.04 | $17.05 | $17.02 | $17.05 | $16.80 | 802 |
| 2017-11-17 | $17.67 | $17.67 | $17.57 | $17.57 | $17.31 | 2,033 |
| 2017-11-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.58 | 50 |
| 2017-11-14 | $19.02 | $19.02 | $18.53 | $18.86 | $18.58 | 4,330 |
| 2017-11-13 | $19.55 | $19.55 | $19.44 | $19.44 | $19.16 | 1,850 |
| 2017-11-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.32 | 33,850 |
| 2017-11-09 | $19.00 | $19.61 | $19.00 | $19.61 | $19.32 | 644 |
| 2017-11-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.43 | 201 |
| 2017-11-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 11,952 |
| 2017-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 704 |
| 2017-11-03 | $17.69 | $17.69 | $17.67 | $17.67 | $17.41 | 2,526 |
| 2017-11-02 | $17.56 | $17.60 | $17.56 | $17.60 | $17.34 | 657 |
| 2017-11-01 | $17.81 | $17.81 | $17.68 | $17.68 | $17.42 | 363 |
| 2017-10-31 | $17.03 | $17.03 | $17.03 | $17.03 | $16.78 | 0 |
| 2017-10-30 | $17.03 | $17.03 | $17.03 | $17.03 | $16.78 | 100 |
| 2017-10-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.78 | 172 |
| 2017-10-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 73 |
| 2017-10-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 32 |
| 2017-10-24 | $16.10 | $16.26 | $16.10 | $16.15 | $15.91 | 2,031 |
| 2017-10-23 | $16.26 | $16.26 | $16.02 | $16.04 | $15.81 | 2,833 |
| 2017-10-20 | $16.52 | $16.52 | $16.40 | $16.40 | $16.16 | 7,025 |
| 2017-10-19 | $17.05 | $17.05 | $16.60 | $16.60 | $16.36 | 2,576 |
| 2017-10-18 | $17.27 | $17.27 | $17.27 | $17.27 | $17.02 | 1,050 |
| 2017-10-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.70 | 26 |
| 2017-10-16 | $18.40 | $18.40 | $17.96 | $17.96 | $17.70 | 3,443 |
| 2017-10-13 | $18.37 | $18.46 | $18.30 | $18.46 | $18.19 | 13,750 |
| 2017-10-12 | $18.80 | $18.84 | $18.80 | $18.84 | $18.56 | 3,700 |
| 2017-10-11 | $18.91 | $19.07 | $18.91 | $19.07 | $18.79 | 6,293 |
| 2017-10-10 | $18.86 | $18.86 | $18.77 | $18.77 | $18.50 | 4,820 |
| 2017-10-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.43 | 0 |
| 2017-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.43 | 274 |
| 2017-10-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.06 | 0 |
| 2017-10-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.06 | 615 |
| 2017-10-03 | $19.45 | $19.45 | $19.35 | $19.35 | $19.07 | 375 |
| 2017-10-02 | $19.54 | $19.54 | $19.53 | $19.53 | $19.24 | 4,123 |
| 2017-09-29 | $19.75 | $19.76 | $19.75 | $19.75 | $19.46 | 2,000 |
| 2017-09-28 | $20.26 | $20.26 | $19.82 | $20.01 | $19.72 | 1,300 |
| 2017-09-27 | $20.23 | $20.23 | $20.23 | $20.23 | $19.93 | 304 |
| 2017-09-26 | $20.22 | $20.22 | $20.22 | $20.22 | $19.92 | 0 |
| 2017-09-25 | $20.21 | $20.22 | $20.21 | $20.22 | $19.92 | 557 |
| 2017-09-22 | $20.42 | $20.42 | $19.97 | $20.01 | $19.72 | 1,060 |
| 2017-09-21 | $19.97 | $20.57 | $19.97 | $20.57 | $20.27 | 4,369 |
| 2017-09-20 | $19.74 | $20.00 | $19.65 | $19.85 | $19.56 | 12,848 |
| 2017-09-19 | $19.47 | $19.52 | $19.47 | $19.50 | $19.21 | 1,632 |
| 2017-09-18 | $19.02 | $19.02 | $19.02 | $19.02 | $18.74 | 0 |
| 2017-09-15 | $19.01 | $19.05 | $19.00 | $19.02 | $18.74 | 8,554 |
| 2017-09-14 | $19.58 | $19.60 | $19.30 | $19.32 | $19.04 | 2,945 |
| 2017-09-13 | $18.27 | $19.04 | $18.10 | $19.04 | $18.76 | 13,370 |
| 2017-09-12 | $17.73 | $17.74 | $17.73 | $17.74 | $17.48 | 453 |
| 2017-09-11 | $17.39 | $17.55 | $17.39 | $17.55 | $17.29 | 1,526 |
| 2017-09-08 | $17.21 | $17.50 | $17.21 | $17.38 | $17.13 | 5,077 |
| 2017-09-07 | $17.36 | $17.51 | $17.36 | $17.51 | $17.25 | 510 |
| 2017-09-06 | $17.45 | $17.48 | $17.45 | $17.48 | $17.22 | 3,200 |
| 2017-09-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.11 | 0 |
| 2017-09-01 | $17.36 | $17.36 | $17.36 | $17.36 | $17.11 | 299 |
| 2017-08-31 | $17.20 | $17.20 | $17.16 | $17.16 | $16.91 | 2,000 |
| 2017-08-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.06 | 31 |
| 2017-08-28 | $16.69 | $16.69 | $16.30 | $16.30 | $16.06 | 3,788 |
| 2017-08-25 | $16.87 | $16.87 | $16.87 | $16.87 | $16.62 | 2,000 |
| 2017-08-24 | $16.67 | $16.67 | $16.67 | $16.67 | $16.43 | 0 |
| 2017-08-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.43 | 106 |
| 2017-08-22 | $16.75 | $16.77 | $16.67 | $16.67 | $16.43 | 146,130 |
| 2017-08-21 | $16.59 | $16.59 | $16.59 | $16.59 | $16.35 | 167 |
| 2017-08-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.09 | 2,090 |
| 2017-08-17 | $16.49 | $16.49 | $16.34 | $16.35 | $16.11 | 12,100 |
| 2017-08-16 | $16.65 | $16.65 | $16.53 | $16.53 | $16.29 | 3,400 |
| 2017-08-15 | $16.55 | $16.57 | $16.53 | $16.57 | $16.33 | 2,570 |
| 2017-08-14 | $17.25 | $17.25 | $16.77 | $16.77 | $16.52 | 866 |
| 2017-08-11 | $16.95 | $17.33 | $16.95 | $17.17 | $16.92 | 6,700 |
| 2017-08-10 | $17.10 | $17.14 | $17.10 | $17.14 | $16.89 | 5,287 |
| 2017-08-09 | $16.59 | $16.68 | $16.51 | $16.68 | $16.44 | 621 |
| 2017-08-08 | $15.33 | $15.33 | $15.33 | $15.33 | $15.11 | 51 |
| 2017-08-07 | $15.33 | $15.33 | $15.33 | $15.33 | $15.11 | 0 |
| 2017-08-04 | $15.33 | $15.33 | $15.33 | $15.33 | $15.11 | 0 |
| 2017-08-03 | $15.85 | $15.85 | $15.25 | $15.33 | $15.11 | 20,500 |
| 2017-08-02 | $15.85 | $15.93 | $15.84 | $15.92 | $15.69 | 21,200 |
| 2017-08-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.60 | 619 |
| 2017-07-31 | $15.90 | $15.90 | $15.48 | $15.48 | $15.25 | 2,700 |
| 2017-07-28 | $16.28 | $16.28 | $16.28 | $16.28 | $16.04 | 100 |
| 2017-07-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.82 | 320 |
| 2017-07-26 | $16.05 | $16.05 | $16.00 | $16.00 | $15.77 | 476 |
| 2017-07-25 | $15.47 | $15.47 | $15.47 | $15.47 | $15.24 | 75 |
| 2017-07-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.24 | 2,000 |
| 2017-07-21 | $15.45 | $15.45 | $15.43 | $15.43 | $15.20 | 7,200 |
| 2017-07-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.44 | 344 |
| 2017-07-19 | $15.18 | $15.18 | $15.10 | $15.11 | $14.89 | 2,550 |
| 2017-07-18 | $14.66 | $14.66 | $14.63 | $14.63 | $14.42 | 2,400 |
| 2017-07-17 | $14.67 | $14.67 | $14.48 | $14.48 | $14.27 | 732 |
| 2017-07-14 | $14.48 | $14.60 | $14.48 | $14.59 | $14.38 | 5,004 |
| 2017-07-13 | $14.58 | $14.58 | $14.48 | $14.58 | $14.37 | 5,450 |
| 2017-07-12 | $14.56 | $14.56 | $14.34 | $14.52 | $14.31 | 10,600 |
| 2017-07-11 | $14.11 | $14.11 | $14.11 | $14.11 | $13.90 | 10,030 |
| 2017-07-10 | $14.10 | $14.24 | $14.09 | $14.11 | $13.90 | 6,125 |
| 2017-07-07 | $13.81 | $13.81 | $13.44 | $13.44 | $13.24 | 688 |
| 2017-07-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.48 | 841 |
| 2017-07-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.48 | 0 |
| 2017-06-30 | $14.58 | $14.70 | $14.58 | $14.70 | $14.48 | 10,151 |
| 2017-06-29 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2017-06-28 | $14.75 | $14.75 | $14.62 | $14.67 | $14.46 | 3,000 |
| 2017-06-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.08 | 0 |
| 2017-06-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.08 | 300 |
| 2017-06-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 0 |
| 2017-06-22 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 0 |
| 2017-06-21 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 0 |
| 2017-06-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 200 |
| 2017-06-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.16 | 154 |
| 2017-06-16 | $14.52 | $14.79 | $14.51 | $14.79 | $14.57 | 1,051 |
| 2017-06-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.50 | 0 |
| 2017-06-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.50 | 2,385 |
| 2017-06-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.55 | 132 |
| 2017-06-12 | $15.53 | $15.53 | $15.53 | $15.53 | $15.30 | 33 |
| 2017-06-09 | $15.53 | $15.53 | $15.53 | $15.53 | $15.30 | 280 |
| 2017-06-08 | $15.40 | $15.44 | $15.40 | $15.44 | $15.21 | 2,176 |
| 2017-06-07 | $15.91 | $15.91 | $14.96 | $15.05 | $14.83 | 6,900 |
| 2017-06-06 | $15.11 | $15.44 | $15.11 | $15.44 | $15.21 | 1,540 |
| 2017-06-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.76 | 5,100 |
| 2017-06-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.03 | 100 |
| 2017-06-01 | $15.24 | $15.25 | $15.24 | $15.25 | $15.03 | 2,040 |
| 2017-05-31 | $14.70 | $14.76 | $14.70 | $14.76 | $14.54 | 900 |
| 2017-05-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.54 | 1,027 |
| 2017-05-26 | $15.66 | $15.87 | $15.64 | $15.87 | $15.64 | 10,205 |
| 2017-05-25 | $16.54 | $16.59 | $16.54 | $16.59 | $16.35 | 3,041 |
| 2017-05-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.31 | 90 |
| 2017-05-23 | $16.50 | $16.55 | $16.48 | $16.55 | $16.31 | 1,271 |
| 2017-05-22 | $16.11 | $16.11 | $16.11 | $16.11 | $15.87 | 1 |
| 2017-05-19 | $16.01 | $16.11 | $16.01 | $16.11 | $15.87 | 1,150 |
| 2017-05-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.48 | 0 |
| 2017-05-17 | $15.86 | $15.86 | $15.70 | $15.71 | $15.48 | 2,061 |
| 2017-05-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.68 | 50 |
| 2017-05-15 | $15.98 | $15.98 | $15.80 | $15.91 | $15.68 | 1,264 |
| 2017-05-12 | $15.33 | $15.43 | $15.14 | $15.14 | $14.92 | 3,500 |
| 2017-05-11 | $15.00 | $15.16 | $14.80 | $14.94 | $14.72 | 9,149 |
| 2017-05-10 | $13.70 | $14.84 | $13.70 | $14.68 | $14.47 | 2,914 |
| 2017-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.81 | 184 |
| 2017-05-08 | $13.06 | $13.22 | $13.06 | $13.14 | $12.95 | 8,334 |
| 2017-05-05 | $12.33 | $12.56 | $12.33 | $12.45 | $12.27 | 24,100 |
| 2017-05-04 | $12.06 | $12.06 | $11.59 | $11.85 | $11.68 | 2,700 |
| 2017-05-03 | $12.61 | $12.68 | $12.61 | $12.67 | $12.48 | 2,000 |
| 2017-05-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.42 | 100 |
| 2017-05-01 | $12.70 | $12.76 | $12.70 | $12.76 | $12.57 | 354 |
| 2017-04-28 | $12.97 | $12.97 | $12.65 | $12.65 | $12.46 | 1,200 |
| 2017-04-27 | $12.62 | $12.84 | $12.59 | $12.84 | $12.65 | 2,200 |
| 2017-04-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.35 | 0 |
| 2017-04-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.35 | 0 |
| 2017-04-24 | $13.50 | $13.55 | $13.50 | $13.55 | $13.35 | 1,453 |
| 2017-04-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.48 | 0 |
| 2017-04-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.48 | 2,023 |
| 2017-04-19 | $14.11 | $14.12 | $13.58 | $13.63 | $13.43 | 12,805 |
| 2017-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 352 |
| 2017-04-17 | $13.75 | $13.78 | $13.75 | $13.78 | $13.58 | 495 |
| 2017-04-13 | $13.46 | $13.46 | $13.46 | $13.46 | $13.26 | 3,778 |
| 2017-04-12 | $13.88 | $13.97 | $13.88 | $13.89 | $13.69 | 4,357 |
| 2017-04-11 | $13.39 | $13.73 | $13.39 | $13.73 | $13.53 | 2,826 |
| 2017-04-10 | $13.39 | $13.55 | $13.37 | $13.46 | $13.26 | 9,400 |
| 2017-04-07 | $13.18 | $13.26 | $13.18 | $13.26 | $13.07 | 1,850 |
| 2017-04-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.74 | 0 |
| 2017-04-05 | $13.27 | $13.27 | $12.93 | $12.93 | $12.74 | 42,201 |
| 2017-04-04 | $12.79 | $12.97 | $12.79 | $12.97 | $12.78 | 5,786 |
| 2017-04-03 | $12.59 | $12.62 | $12.52 | $12.56 | $12.38 | 17,300 |
| 2017-03-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.58 | 100 |
| 2017-03-30 | $12.76 | $12.76 | $12.76 | $12.76 | $12.57 | 0 |
| 2017-03-29 | $12.41 | $12.76 | $12.41 | $12.76 | $12.57 | 5,600 |
| 2017-03-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.56 | 1,900 |
| 2017-03-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.56 | 2,200 |
| 2017-03-24 | $11.79 | $11.79 | $11.60 | $11.62 | $11.45 | 7,400 |
| 2017-03-23 | $11.25 | $11.34 | $11.25 | $11.25 | $11.09 | 5,600 |
| 2017-03-22 | $11.00 | $11.28 | $10.95 | $11.28 | $11.12 | 12,700 |
| 2017-03-21 | $11.44 | $11.44 | $11.30 | $11.30 | $11.13 | 1,600 |
| 2017-03-20 | $11.66 | $11.69 | $11.62 | $11.62 | $11.45 | 9,000 |
| 2017-03-17 | $12.01 | $12.01 | $11.67 | $11.67 | $11.50 | 1,300 |
| 2017-03-16 | $12.03 | $12.13 | $12.03 | $12.13 | $11.95 | 2,000 |
| 2017-03-15 | $11.47 | $11.96 | $11.47 | $11.96 | $11.79 | 2,300 |
| 2017-03-14 | $11.03 | $11.20 | $11.03 | $11.20 | $11.04 | 2,000 |
| 2017-03-13 | $11.59 | $11.59 | $11.56 | $11.58 | $11.41 | 5,300 |
| 2017-03-10 | $11.73 | $11.73 | $11.65 | $11.67 | $11.50 | 8,600 |
| 2017-03-09 | $11.64 | $11.64 | $11.20 | $11.29 | $11.12 | 35,000 |
| 2017-03-08 | $11.90 | $11.91 | $11.71 | $11.91 | $11.74 | 15,600 |
| 2017-03-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.30 | 100 |
| 2017-03-06 | $12.34 | $12.43 | $12.34 | $12.40 | $12.22 | 16,900 |
| 2017-03-03 | $12.68 | $12.70 | $12.68 | $12.70 | $12.51 | 400 |
| 2017-03-02 | $13.15 | $13.17 | $12.79 | $12.79 | $12.60 | 6,300 |
| 2017-03-01 | $13.36 | $13.48 | $13.36 | $13.45 | $13.25 | 12,100 |
| 2017-02-28 | $12.96 | $13.19 | $12.83 | $13.19 | $13.00 | 6,400 |
| 2017-02-27 | $13.33 | $13.33 | $13.33 | $13.33 | $13.14 | 300 |
| 2017-02-24 | $13.68 | $13.68 | $13.49 | $13.49 | $13.29 | 5,100 |
| 2017-02-23 | $14.23 | $14.33 | $13.86 | $13.86 | $13.66 | 5,200 |
| 2017-02-22 | $14.01 | $14.09 | $13.95 | $13.95 | $13.75 | 1,800 |
| 2017-02-21 | $14.27 | $14.28 | $14.19 | $14.28 | $14.07 | 18,500 |
| 2017-02-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.14 | 4,200 |
| 2017-02-16 | $13.98 | $14.24 | $13.96 | $13.96 | $13.76 | 15,700 |
| 2017-02-15 | $12.94 | $13.64 | $12.94 | $13.64 | $13.44 | 3,200 |
| 2017-02-14 | $12.39 | $12.51 | $12.39 | $12.51 | $12.33 | 1,500 |
| 2017-02-13 | $12.20 | $12.20 | $12.15 | $12.17 | $11.99 | 11,800 |
| 2017-02-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.31 | 1,000 |
| 2017-02-09 | $12.10 | $12.10 | $12.06 | $12.06 | $11.88 | 9,000 |
| 2017-02-08 | $11.59 | $12.09 | $11.59 | $12.09 | $11.91 | 1,800 |
| 2017-02-07 | $11.90 | $12.02 | $11.90 | $12.00 | $11.82 | 2,300 |
| 2017-02-06 | $13.07 | $13.07 | $13.07 | $13.07 | $12.88 | 0 |
| 2017-02-03 | $12.97 | $13.10 | $12.97 | $13.07 | $12.88 | 7,000 |
| 2017-02-02 | $13.15 | $13.15 | $13.13 | $13.14 | $12.95 | 15,800 |
| 2017-02-01 | $13.05 | $13.33 | $13.04 | $13.17 | $12.98 | 27,500 |
| 2017-01-31 | $12.73 | $12.73 | $12.70 | $12.70 | $12.51 | 574 |
| 2017-01-30 | $12.27 | $12.42 | $12.27 | $12.40 | $12.22 | 10,700 |
| 2017-01-27 | $12.70 | $12.71 | $12.67 | $12.67 | $12.48 | 50,400 |
| 2017-01-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 130 |
| 2017-01-25 | $13.24 | $13.24 | $13.02 | $13.10 | $12.91 | 3,524 |
| 2017-01-24 | $13.06 | $13.29 | $13.06 | $13.29 | $13.10 | 407 |
| 2017-01-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.32 | 263 |
| 2017-01-20 | $13.00 | $13.00 | $12.87 | $12.87 | $12.68 | 1,350 |
| 2017-01-19 | $12.42 | $12.42 | $12.42 | $12.42 | $12.24 | 131 |
| 2017-01-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.16 | 130 |
| 2017-01-17 | $12.40 | $12.50 | $12.40 | $12.50 | $12.32 | 4,830 |
| 2017-01-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.27 | 200 |
| 2017-01-12 | $12.31 | $12.32 | $12.17 | $12.17 | $11.99 | 3,590 |
| 2017-01-11 | $12.27 | $12.35 | $12.27 | $12.35 | $12.17 | 1,900 |
| 2017-01-10 | $12.40 | $12.50 | $12.39 | $12.39 | $12.21 | 2,533 |
| 2017-01-09 | $12.84 | $12.84 | $12.44 | $12.44 | $12.26 | 5,456 |
| 2017-01-06 | $13.17 | $13.18 | $13.17 | $13.18 | $12.99 | 4,732 |
| 2017-01-05 | $13.31 | $13.73 | $13.30 | $13.71 | $13.51 | 3,095 |
| 2017-01-04 | $13.50 | $13.50 | $13.48 | $13.48 | $13.28 | 2,000 |
| 2017-01-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.38 | 4,600 |
| 2016-12-30 | $13.51 | $13.51 | $13.51 | $13.51 | $13.31 | 1,000 |
| 2016-12-29 | $14.06 | $14.06 | $14.06 | $14.06 | $13.85 | 0 |
| 2016-12-28 | $14.06 | $14.06 | $14.06 | $14.06 | $13.85 | 0 |
| 2016-12-27 | $14.06 | $14.06 | $14.06 | $14.06 | $13.85 | 133 |
| 2016-12-23 | $13.42 | $13.49 | $13.24 | $13.24 | $13.05 | 5,608 |
| 2016-12-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.93 | 74 |
| 2016-12-21 | $14.14 | $14.14 | $14.14 | $14.14 | $13.93 | 49,921 |
| 2016-12-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.93 | 50 |
| 2016-12-19 | $14.19 | $14.37 | $14.13 | $14.14 | $13.93 | 2,895 |
| 2016-12-16 | $14.24 | $14.25 | $14.15 | $14.17 | $13.96 | 10,641 |
| 2016-12-15 | $13.21 | $13.48 | $13.16 | $13.48 | $13.28 | 1,143 |
| 2016-12-14 | $13.76 | $13.76 | $13.76 | $13.76 | $13.55 | 300 |
| 2016-12-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.64 | 250 |
| 2016-12-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.69 | 3,409 |
| 2016-12-09 | $14.00 | $14.20 | $13.97 | $13.97 | $13.77 | 3,094 |
| 2016-12-08 | $13.75 | $13.84 | $13.75 | $13.84 | $13.64 | 200 |
| 2016-12-07 | $13.71 | $13.80 | $13.69 | $13.80 | $13.60 | 751 |
| 2016-12-06 | $13.36 | $13.72 | $13.36 | $13.72 | $13.52 | 630 |
| 2016-12-05 | $13.84 | $13.84 | $13.69 | $13.69 | $13.49 | 3,981 |
| 2016-12-02 | $13.49 | $13.60 | $13.40 | $13.44 | $13.24 | 3,666 |
| 2016-12-01 | $13.50 | $13.98 | $13.50 | $13.98 | $13.77 | 250 |
| 2016-11-30 | $12.82 | $13.28 | $12.78 | $13.28 | $13.09 | 8,290 |
| 2016-11-29 | $12.24 | $12.33 | $12.24 | $12.33 | $12.15 | 5,541 |
| 2016-11-28 | $12.50 | $12.51 | $12.27 | $12.28 | $12.10 | 26,400 |
| 2016-11-25 | $12.27 | $12.27 | $12.23 | $12.23 | $12.05 | 1,200 |
| 2016-11-23 | $12.15 | $12.50 | $12.15 | $12.50 | $12.32 | 3,442 |
| 2016-11-22 | $12.64 | $12.66 | $12.30 | $12.44 | $12.26 | 4,262 |
| 2016-11-21 | $12.20 | $12.45 | $12.13 | $12.44 | $12.26 | 8,036 |
| 2016-11-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.51 | 0 |
| 2016-11-17 | $11.60 | $11.68 | $11.60 | $11.68 | $11.51 | 1,000 |
| 2016-11-16 | $11.94 | $11.95 | $11.94 | $11.95 | $11.78 | 840 |
| 2016-11-15 | $11.83 | $12.18 | $11.79 | $11.79 | $11.62 | 79,729 |
| 2016-11-14 | $11.15 | $11.17 | $11.15 | $11.17 | $11.01 | 955 |
| 2016-11-11 | $10.80 | $10.87 | $10.80 | $10.87 | $10.71 | 3,890 |
| 2016-11-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.69 | 69,500 |
| 2016-11-09 | $10.24 | $10.88 | $10.24 | $10.78 | $10.62 | 711 |
| 2016-11-08 | $10.48 | $10.89 | $10.48 | $10.89 | $10.73 | 700 |
| 2016-11-07 | $10.47 | $10.57 | $10.47 | $10.57 | $10.41 | 300 |
| 2016-11-04 | $10.61 | $10.61 | $10.20 | $10.20 | $10.05 | 7,114 |
| 2016-11-03 | $10.78 | $10.78 | $10.47 | $10.47 | $10.32 | 16,150 |
| 2016-11-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.75 | 300 |
| 2016-11-01 | $11.40 | $11.56 | $11.25 | $11.25 | $11.09 | 3,350 |
| 2016-10-31 | $11.43 | $11.43 | $11.39 | $11.39 | $11.23 | 1,000 |
| 2016-10-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.62 | 50 |
| 2016-10-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.62 | 1,000 |
| 2016-10-26 | $12.10 | $12.11 | $11.77 | $11.90 | $11.73 | 4,403 |
| 2016-10-25 | $12.75 | $12.75 | $12.40 | $12.40 | $12.22 | 15,425 |
| 2016-10-24 | $12.73 | $12.74 | $12.50 | $12.50 | $12.32 | 1,200 |
| 2016-10-21 | $12.77 | $13.23 | $12.76 | $13.23 | $13.04 | 2,200 |
| 2016-10-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.71 | 800 |
| 2016-10-19 | $13.13 | $13.13 | $13.13 | $13.13 | $12.94 | 100 |
| 2016-10-18 | $12.61 | $12.61 | $12.59 | $12.59 | $12.40 | 5,800 |
| 2016-10-17 | $12.23 | $12.30 | $12.19 | $12.30 | $12.12 | 5,783 |
| 2016-10-14 | $12.85 | $12.87 | $12.79 | $12.79 | $12.60 | 5,300 |
| 2016-10-13 | $12.70 | $13.01 | $12.70 | $13.01 | $12.82 | 1,300 |
| 2016-10-12 | $12.70 | $12.70 | $12.68 | $12.68 | $12.50 | 2,007 |
| 2016-10-11 | $12.80 | $12.81 | $12.80 | $12.81 | $12.62 | 5,345 |
| 2016-10-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.27 | 0 |
| 2016-10-07 | $12.43 | $12.45 | $12.43 | $12.45 | $12.27 | 9,864 |
| 2016-10-06 | $12.26 | $12.96 | $12.26 | $12.96 | $12.77 | 11,056 |
| 2016-10-05 | $11.68 | $12.18 | $11.68 | $12.18 | $12.00 | 700 |
| 2016-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.21 | 0 |
| 2016-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.21 | 65 |
| 2016-09-30 | $11.37 | $11.38 | $11.37 | $11.38 | $11.21 | 400 |
| 2016-09-29 | $11.12 | $11.27 | $11.00 | $11.27 | $11.11 | 2,346 |
| 2016-09-28 | $10.39 | $11.37 | $10.34 | $11.37 | $11.21 | 2,316 |
| 2016-09-27 | $11.09 | $11.09 | $10.58 | $10.58 | $10.43 | 3,250 |
| 2016-09-26 | $11.21 | $11.68 | $11.21 | $11.47 | $11.30 | 1,900 |
| 2016-09-23 | $11.25 | $11.26 | $10.72 | $10.72 | $10.56 | 5,120 |
| 2016-09-22 | $11.22 | $11.22 | $11.19 | $11.19 | $11.03 | 1,510 |
| 2016-09-21 | $10.70 | $10.90 | $10.70 | $10.89 | $10.73 | 1,700 |
| 2016-09-20 | $10.60 | $10.60 | $10.51 | $10.51 | $10.36 | 1,700 |
| 2016-09-19 | $11.32 | $11.36 | $11.32 | $11.36 | $11.20 | 200 |
| 2016-09-16 | $11.34 | $11.34 | $11.30 | $11.30 | $11.13 | 2,100 |
| 2016-09-15 | $11.62 | $11.77 | $11.62 | $11.77 | $11.60 | 200 |
| 2016-09-14 | $11.52 | $11.52 | $11.36 | $11.36 | $11.19 | 3,983 |
| 2016-09-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.08 | 0 |
| 2016-09-12 | $11.08 | $11.24 | $11.08 | $11.24 | $11.08 | 1,500 |
| 2016-09-09 | $11.13 | $11.14 | $11.13 | $11.14 | $10.98 | 1,108 |
| 2016-09-08 | $11.35 | $11.58 | $11.30 | $11.58 | $11.41 | 3,200 |
| 2016-09-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.36 | 120 |
| 2016-09-06 | $11.17 | $11.36 | $11.15 | $11.36 | $11.19 | 1,360 |
| 2016-09-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.54 | 0 |
| 2016-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.54 | 2,039 |
| 2016-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 200 |
| 2016-08-30 | $10.45 | $10.45 | $10.38 | $10.38 | $10.23 | 5,190 |
| 2016-08-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.36 | 264 |
| 2016-08-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.60 | 105 |
| 2016-08-25 | $10.43 | $10.74 | $10.43 | $10.74 | $10.58 | 2,732 |
| 2016-08-24 | $10.08 | $10.09 | $10.08 | $10.08 | $9.93 | 1,000 |
| 2016-08-23 | $10.06 | $10.39 | $10.06 | $10.39 | $10.24 | 8,100 |
| 2016-08-22 | $9.98 | $9.98 | $9.96 | $9.96 | $9.81 | 1,052 |
| 2016-08-19 | $10.53 | $10.53 | $10.47 | $10.48 | $10.33 | 2,350 |
| 2016-08-18 | $10.56 | $10.56 | $10.46 | $10.53 | $10.38 | 2,237 |
| 2016-08-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 0 |
| 2016-08-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 1,000 |
| 2016-08-15 | $10.00 | $10.31 | $10.00 | $10.29 | $10.14 | 1,888 |
| 2016-08-12 | $9.67 | $9.80 | $9.66 | $9.80 | $9.66 | 1,707 |
| 2016-08-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.62 | 1,247 |
| 2016-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.61 | 0 |
| 2016-08-09 | $9.84 | $9.84 | $9.75 | $9.75 | $9.61 | 5,400 |
| 2016-08-08 | $10.55 | $10.55 | $10.09 | $10.09 | $9.94 | 1,104 |
| 2016-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 1,205 |
| 2016-08-04 | $9.70 | $9.72 | $9.60 | $9.60 | $9.46 | 4,000 |
| 2016-08-03 | $8.83 | $9.38 | $8.83 | $9.38 | $9.24 | 600 |
| 2016-08-02 | $9.21 | $9.21 | $8.88 | $8.88 | $8.75 | 391 |
| 2016-08-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 93 |
| 2016-07-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
| 2016-07-28 | $9.04 | $9.05 | $9.03 | $9.03 | $8.90 | 2,200 |
| 2016-07-27 | $9.46 | $9.46 | $9.20 | $9.20 | $9.06 | 1,100 |
| 2016-07-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 0 |
| 2016-07-25 | $9.07 | $9.07 | $8.85 | $8.85 | $8.72 | 1,300 |
| 2016-07-22 | $9.25 | $9.27 | $9.14 | $9.27 | $9.13 | 6,300 |
| 2016-07-21 | $9.35 | $9.38 | $9.35 | $9.38 | $9.25 | 573 |
| 2016-07-20 | $9.48 | $9.49 | $9.48 | $9.48 | $9.34 | 1,500 |
| 2016-07-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 0 |
| 2016-07-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 300 |
| 2016-07-15 | $9.53 | $9.63 | $9.53 | $9.63 | $9.49 | 2,062 |
| 2016-07-14 | $9.42 | $9.60 | $9.42 | $9.60 | $9.46 | 1,047 |
| 2016-07-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 0 |
| 2016-07-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 0 |
| 2016-07-11 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 663 |
| 2016-07-08 | $9.12 | $9.17 | $8.88 | $9.17 | $9.04 | 54,500 |
| 2016-07-07 | $9.91 | $10.07 | $8.98 | $9.08 | $8.95 | 13,712 |
| 2016-07-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.16 | 415 |
| 2016-07-05 | $8.45 | $8.61 | $8.25 | $8.43 | $8.31 | 12,104 |
| 2016-07-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.85 | 101 |
| 2016-06-30 | $8.10 | $8.31 | $7.83 | $8.31 | $8.19 | 4,900 |
| 2016-06-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 169 |
| 2016-06-28 | $7.74 | $7.74 | $7.25 | $7.36 | $7.25 | 7,877 |
| 2016-06-27 | $7.20 | $7.20 | $7.05 | $7.05 | $6.95 | 6,550 |
| 2016-06-24 | $7.88 | $7.88 | $7.64 | $7.64 | $7.53 | 450 |
| 2016-06-23 | $8.28 | $8.28 | $8.20 | $8.20 | $8.08 | 602 |
| 2016-06-22 | $8.02 | $8.02 | $7.74 | $8.01 | $7.89 | 4,200 |
| 2016-06-21 | $7.38 | $7.38 | $7.37 | $7.37 | $7.26 | 1,100 |
| 2016-06-20 | $6.85 | $7.26 | $6.85 | $7.26 | $7.15 | 748 |
| 2016-06-17 | $6.70 | $6.70 | $6.68 | $6.68 | $6.58 | 3,500 |
| 2016-06-16 | $6.19 | $6.26 | $6.19 | $6.22 | $6.13 | 4,540 |
| 2016-06-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.45 | 600 |
| 2016-06-14 | $6.53 | $6.55 | $6.53 | $6.55 | $6.46 | 2,500 |
| 2016-06-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 100 |
| 2016-06-10 | $7.15 | $7.15 | $6.77 | $6.77 | $6.67 | 20,600 |
| 2016-06-09 | $7.23 | $7.28 | $7.23 | $7.25 | $7.14 | 11,368 |
| 2016-06-08 | $7.25 | $7.52 | $7.20 | $7.46 | $7.35 | 14,566 |
| 2016-06-07 | $7.04 | $7.06 | $7.04 | $7.06 | $6.95 | 29,200 |
| 2016-06-06 | $6.66 | $6.66 | $6.56 | $6.56 | $6.47 | 8,403 |
| 2016-06-03 | $6.23 | $6.23 | $6.21 | $6.21 | $6.12 | 7,003 |
| 2016-06-02 | $6.29 | $6.33 | $6.20 | $6.20 | $6.11 | 9,051 |
| 2016-06-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 300 |
| 2016-05-31 | $6.80 | $6.80 | $6.78 | $6.78 | $6.68 | 4,275 |
| 2016-05-27 | $6.75 | $6.75 | $6.74 | $6.74 | $6.64 | 1,000 |
| 2016-05-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 0 |
| 2016-05-25 | $6.81 | $6.81 | $6.75 | $6.75 | $6.65 | 1,301 |
| 2016-05-24 | $6.26 | $6.39 | $6.26 | $6.31 | $6.22 | 2,700 |
| 2016-05-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 0 |
| 2016-05-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 13 |
| 2016-05-19 | $6.00 | $6.40 | $5.98 | $6.36 | $6.27 | 7,112 |
| 2016-05-18 | $6.66 | $6.75 | $6.65 | $6.65 | $6.55 | 5,800 |
| 2016-05-17 | $6.82 | $6.93 | $6.82 | $6.91 | $6.81 | 2,113 |
| 2016-05-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 3,970 |
| 2016-05-13 | $5.97 | $5.98 | $5.97 | $5.98 | $5.89 | 1,000 |
| 2016-05-12 | $6.23 | $6.23 | $5.99 | $6.08 | $5.99 | 6,274 |
| 2016-05-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 1,000 |
| 2016-05-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
| 2016-05-09 | $6.33 | $6.33 | $5.90 | $5.94 | $5.85 | 3,321 |
| 2016-05-06 | $6.36 | $6.66 | $6.36 | $6.43 | $6.34 | 1,630 |
| 2016-05-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.00 | 0 |
| 2016-05-04 | $6.09 | $6.09 | $6.08 | $6.09 | $6.00 | 1,400 |
| 2016-05-03 | $6.50 | $6.50 | $6.14 | $6.15 | $6.06 | 2,333 |
| 2016-05-02 | $6.84 | $6.84 | $6.77 | $6.79 | $6.69 | 1,600 |
| 2016-04-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.04 | 100 |
| 2016-04-28 | $7.59 | $7.79 | $7.46 | $7.46 | $7.35 | 4,231 |
| 2016-04-27 | $7.78 | $7.80 | $7.38 | $7.41 | $7.30 | 3,700 |
| 2016-04-26 | $7.01 | $7.27 | $7.01 | $7.14 | $7.04 | 8,614 |
| 2016-04-25 | $6.89 | $6.89 | $6.82 | $6.82 | $6.72 | 1,745 |
| 2016-04-22 | $6.78 | $6.92 | $6.78 | $6.92 | $6.82 | 2,319 |
| 2016-04-21 | $6.43 | $6.43 | $6.26 | $6.33 | $6.24 | 2,350 |
| 2016-04-20 | $5.83 | $6.33 | $5.83 | $6.29 | $6.20 | 5,514 |
| 2016-04-19 | $5.63 | $6.01 | $5.63 | $6.01 | $5.92 | 7,872 |
| 2016-04-18 | $4.86 | $5.40 | $4.81 | $5.30 | $5.22 | 35,215 |
| 2016-04-15 | $5.39 | $5.39 | $5.22 | $5.27 | $5.19 | 9,909 |
| 2016-04-14 | $6.22 | $6.22 | $5.48 | $5.48 | $5.40 | 7,000 |
| 2016-04-13 | $6.10 | $6.28 | $5.94 | $6.28 | $6.19 | 1,400 |
| 2016-04-12 | $5.71 | $6.19 | $5.71 | $6.17 | $6.08 | 3,397 |
| 2016-04-11 | $5.32 | $5.39 | $5.32 | $5.39 | $5.31 | 3,200 |
| 2016-04-08 | $5.27 | $5.32 | $5.18 | $5.22 | $5.14 | 3,261 |
| 2016-04-07 | $4.67 | $4.75 | $4.61 | $4.61 | $4.54 | 1,095 |
| 2016-04-06 | $4.78 | $5.01 | $4.78 | $5.01 | $4.94 | 200 |
| 2016-04-05 | $4.62 | $4.62 | $4.45 | $4.59 | $4.52 | 10,638 |
| 2016-04-04 | $4.74 | $4.78 | $4.70 | $4.70 | $4.63 | 1,375 |
| 2016-04-01 | $4.88 | $5.00 | $4.88 | $5.00 | $4.93 | 2,200 |
| 2016-03-31 | $5.52 | $5.52 | $5.23 | $5.35 | $5.27 | 700 |
| 2016-03-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.21 | 100 |
| 2016-03-29 | $4.95 | $5.15 | $4.92 | $5.15 | $5.07 | 300 |
| 2016-03-28 | $5.23 | $5.25 | $5.23 | $5.23 | $5.16 | 27,000 |
| 2016-03-24 | $5.29 | $5.45 | $5.29 | $5.43 | $5.35 | 2,300 |
| 2016-03-23 | $5.76 | $5.76 | $5.50 | $5.52 | $5.44 | 6,602 |
| 2016-03-22 | $5.63 | $6.00 | $5.63 | $5.84 | $5.75 | 2,550 |
| 2016-03-21 | $6.23 | $6.23 | $5.52 | $5.65 | $5.57 | 7,100 |
| 2016-03-18 | $7.32 | $7.32 | $6.20 | $6.25 | $6.16 | 47,224 |
| 2016-03-17 | $7.06 | $7.29 | $7.06 | $7.29 | $7.18 | 6,950 |
| 2016-03-16 | $6.42 | $6.55 | $6.25 | $6.55 | $6.45 | 5,649 |
| 2016-03-15 | $6.19 | $6.32 | $6.01 | $6.29 | $6.20 | 5,550 |
| 2016-03-14 | $6.17 | $6.17 | $6.17 | $6.17 | $6.08 | 1,050 |
| 2016-03-11 | $6.93 | $7.01 | $6.82 | $6.82 | $6.72 | 4,453 |
| 2016-03-10 | $6.40 | $6.44 | $6.36 | $6.44 | $6.35 | 1,587 |
| 2016-03-09 | $6.40 | $6.63 | $6.40 | $6.63 | $6.53 | 700 |
| 2016-03-08 | $6.54 | $6.80 | $6.36 | $6.36 | $6.27 | 12,150 |
| 2016-03-07 | $6.50 | $6.92 | $6.49 | $6.65 | $6.55 | 4,600 |
| 2016-03-04 | $6.01 | $6.22 | $5.76 | $6.03 | $5.94 | 107,167 |
| 2016-03-03 | $5.45 | $5.92 | $5.36 | $5.80 | $5.72 | 87,100 |
| 2016-03-02 | $5.12 | $5.36 | $5.07 | $5.22 | $5.14 | 9,788 |
| 2016-03-01 | $4.45 | $5.27 | $4.40 | $5.09 | $5.01 | 119,171 |
| 2016-02-29 | $4.19 | $4.40 | $4.17 | $4.31 | $4.25 | 38,360 |
| 2016-02-26 | $4.14 | $4.25 | $4.05 | $4.17 | $4.11 | 41,456 |
| 2016-02-25 | $3.70 | $3.85 | $3.70 | $3.85 | $3.79 | 2,386 |
| 2016-02-24 | $3.59 | $3.91 | $3.59 | $3.76 | $3.71 | 10,500 |
| 2016-02-23 | $3.64 | $3.70 | $3.56 | $3.70 | $3.65 | 27,600 |
| 2016-02-22 | $3.87 | $3.92 | $3.87 | $3.92 | $3.86 | 5,300 |
| 2016-02-19 | $3.41 | $3.69 | $3.34 | $3.63 | $3.58 | 2,250 |
| 2016-02-18 | $3.70 | $3.70 | $3.55 | $3.55 | $3.50 | 14,215 |
| 2016-02-17 | $3.37 | $3.70 | $3.37 | $3.57 | $3.52 | 9,930 |
| 2016-02-16 | $3.61 | $3.61 | $3.06 | $3.06 | $3.02 | 54,000 |
| 2016-02-12 | $3.21 | $3.25 | $3.15 | $3.15 | $3.10 | 11,624 |
| 2016-02-11 | $2.84 | $3.06 | $2.75 | $3.06 | $3.01 | 10,800 |
| 2016-02-10 | $3.13 | $3.13 | $2.93 | $2.96 | $2.91 | 1,300 |
| 2016-02-09 | $3.50 | $3.50 | $3.10 | $3.19 | $3.14 | 5,596 |
| 2016-02-08 | $3.81 | $3.96 | $3.56 | $3.59 | $3.54 | 4,066 |
| 2016-02-05 | $3.65 | $4.00 | $3.65 | $3.72 | $3.67 | 14,176 |
| 2016-02-04 | $4.14 | $4.14 | $3.61 | $3.61 | $3.56 | 7,750 |
| 2016-02-03 | $3.09 | $3.97 | $3.00 | $3.97 | $3.91 | 14,050 |
| 2016-02-02 | $3.02 | $3.04 | $2.96 | $3.01 | $2.97 | 30,448 |
| 2016-02-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.12 | 1,500 |
| 2016-01-29 | $3.30 | $3.45 | $3.27 | $3.31 | $3.26 | 5,559 |
| 2016-01-28 | $3.56 | $3.61 | $3.36 | $3.36 | $3.31 | 1,050 |
| 2016-01-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.15 | 190 |
| 2016-01-26 | $2.92 | $3.15 | $2.92 | $3.15 | $3.11 | 1,300 |
| 2016-01-25 | $2.84 | $3.01 | $2.74 | $2.79 | $2.75 | 2,500 |
| 2016-01-22 | $3.01 | $3.08 | $3.01 | $3.08 | $3.03 | 200 |
| 2016-01-21 | $2.21 | $3.05 | $2.21 | $2.93 | $2.89 | 19,340 |
| 2016-01-20 | $2.24 | $2.26 | $2.03 | $2.26 | $2.23 | 3,750 |
| 2016-01-19 | $2.74 | $2.74 | $2.49 | $2.49 | $2.45 | 1,400 |
| 2016-01-15 | $2.80 | $2.80 | $2.61 | $2.72 | $2.68 | 7,781 |
| 2016-01-14 | $2.76 | $3.03 | $2.76 | $3.03 | $2.99 | 8,100 |
| 2016-01-13 | $2.83 | $2.83 | $2.75 | $2.75 | $2.71 | 4,250 |
| 2016-01-12 | $3.48 | $3.48 | $2.97 | $2.97 | $2.93 | 19,910 |
| 2016-01-11 | $3.30 | $3.36 | $3.30 | $3.36 | $3.31 | 4,922 |
| 2016-01-08 | $3.77 | $3.78 | $3.29 | $3.69 | $3.64 | 84,213 |
| 2016-01-07 | $3.70 | $3.83 | $3.59 | $3.60 | $3.55 | 3,139 |
| 2016-01-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 100 |
| 2016-01-05 | $4.43 | $4.48 | $4.41 | $4.43 | $4.37 | 1,300 |
| 2016-01-04 | $4.62 | $4.70 | $4.62 | $4.70 | $4.63 | 4,359 |
| 2015-12-31 | $4.15 | $4.35 | $4.12 | $4.33 | $4.27 | 120,347 |
| 2015-12-30 | $4.22 | $4.22 | $4.09 | $4.13 | $4.07 | 27,900 |
| 2015-12-29 | $4.87 | $4.87 | $4.46 | $4.51 | $4.44 | 17,536 |
| 2015-12-28 | $4.55 | $4.79 | $4.48 | $4.48 | $4.41 | 13,092 |
| 2015-12-24 | $4.58 | $4.62 | $4.51 | $4.62 | $4.55 | 13,535 |
| 2015-12-23 | $4.60 | $4.67 | $4.60 | $4.67 | $4.60 | 2,800 |
| 2015-12-22 | $3.98 | $4.00 | $3.83 | $3.96 | $3.90 | 57,566 |
| 2015-12-21 | $3.83 | $4.00 | $3.74 | $4.00 | $3.94 | 8,300 |
| 2015-12-18 | $3.74 | $3.91 | $3.74 | $3.84 | $3.78 | 8,050 |
| 2015-12-17 | $3.81 | $3.81 | $3.69 | $3.69 | $3.64 | 48,057 |
| 2015-12-16 | $4.13 | $4.13 | $3.75 | $3.81 | $3.75 | 31,883 |
| 2015-12-15 | $4.07 | $4.15 | $4.07 | $4.11 | $4.05 | 13,608 |
| 2015-12-14 | $4.30 | $4.35 | $4.05 | $4.05 | $3.99 | 72,015 |
| 2015-12-11 | $4.39 | $4.39 | $4.37 | $4.37 | $4.31 | 630 |
| 2015-12-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 22,204 |
| 2015-12-09 | $4.49 | $4.49 | $4.33 | $4.33 | $4.27 | 2,300 |
| 2015-12-08 | $3.95 | $4.55 | $3.95 | $4.51 | $4.44 | 38,503 |
| 2015-12-07 | $5.33 | $5.33 | $4.25 | $4.30 | $4.24 | 25,900 |
| 2015-12-04 | $5.89 | $5.89 | $5.70 | $5.70 | $5.62 | 3,550 |
| 2015-12-03 | $6.05 | $6.05 | $5.99 | $5.99 | $5.91 | 2,001 |
| 2015-12-02 | $6.40 | $6.40 | $6.15 | $6.22 | $6.13 | 41,314 |
| 2015-12-01 | $6.80 | $6.83 | $6.73 | $6.80 | $6.70 | 40,100 |
| 2015-11-30 | $6.79 | $6.92 | $6.79 | $6.84 | $6.74 | 175,745 |
| 2015-11-27 | $6.74 | $6.75 | $6.74 | $6.75 | $6.65 | 10,800 |
| 2015-11-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.73 | 10,600 |
| 2015-11-24 | $6.61 | $6.61 | $6.29 | $6.36 | $6.26 | 17,560 |
| 2015-11-23 | $6.51 | $6.51 | $6.15 | $6.15 | $6.06 | 23,610 |
| 2015-11-20 | $6.94 | $6.94 | $6.74 | $6.74 | $6.64 | 8,950 |
| 2015-11-19 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 8,000 |
| 2015-11-18 | $7.49 | $7.49 | $7.12 | $7.12 | $7.02 | 700 |
| 2015-11-16 | $7.40 | $7.40 | $6.98 | $6.98 | $6.88 | 10,822 |
| 2015-11-13 | $7.10 | $7.16 | $7.10 | $7.15 | $7.05 | 1,230 |
| 2015-11-12 | $6.91 | $6.91 | $6.70 | $6.76 | $6.66 | 138,130 |
| 2015-11-11 | $7.31 | $7.31 | $7.15 | $7.22 | $7.11 | 25,100 |
| 2015-11-10 | $7.62 | $7.77 | $7.50 | $7.50 | $7.39 | 17,475 |
| 2015-11-09 | $7.69 | $7.88 | $7.69 | $7.86 | $7.75 | 5,752 |
| 2015-11-06 | $7.81 | $7.91 | $7.77 | $7.91 | $7.79 | 1,630 |
| 2015-11-05 | $8.95 | $9.11 | $8.19 | $8.35 | $8.23 | 8,906 |
| 2015-11-04 | $10.89 | $10.89 | $10.76 | $10.84 | $10.68 | 750 |
| 2015-11-03 | $10.06 | $11.05 | $10.06 | $11.05 | $10.88 | 28,951 |
| 2015-11-02 | $10.45 | $10.45 | $10.20 | $10.20 | $10.05 | 7,245 |
| 2015-10-30 | $10.33 | $10.33 | $10.29 | $10.29 | $10.14 | 200 |
| 2015-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.59 | 14,750 |
| 2015-10-27 | $9.35 | $9.49 | $9.35 | $9.49 | $9.35 | 500 |
| 2015-10-26 | $9.80 | $9.80 | $9.77 | $9.77 | $9.62 | 17,527 |
| 2015-10-23 | $10.57 | $10.61 | $10.57 | $10.61 | $10.45 | 0 |
| 2015-10-22 | $10.57 | $10.61 | $10.57 | $10.61 | $10.45 | 300 |
| 2015-10-21 | $10.74 | $10.74 | $10.10 | $10.10 | $9.95 | 200 |
| 2015-10-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.59 | 19,010 |
| 2015-10-19 | $10.87 | $10.87 | $10.85 | $10.85 | $10.69 | 500 |
| 2015-10-16 | $12.40 | $12.40 | $11.63 | $11.63 | $11.46 | 2,882 |
| 2015-10-15 | $12.03 | $12.29 | $11.91 | $12.29 | $12.11 | 2,545 |
| 2015-10-14 | $11.96 | $12.17 | $11.87 | $12.17 | $11.99 | 6,800 |
| 2015-10-13 | $11.53 | $12.29 | $11.53 | $12.17 | $11.99 | 2,239 |
| 2015-10-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.46 | 800 |
| 2015-10-09 | $12.03 | $12.39 | $12.01 | $12.39 | $12.21 | 1,902 |
| 2015-10-08 | $11.38 | $12.25 | $11.38 | $12.03 | $11.85 | 5,443 |
| 2015-10-07 | $10.99 | $11.52 | $10.84 | $11.52 | $11.35 | 5,743 |
| 2015-10-05 | $8.01 | $8.77 | $8.01 | $8.77 | $8.64 | 3,694 |
| 2015-10-02 | $7.54 | $7.60 | $7.54 | $7.60 | $7.49 | 1,379 |
| 2015-10-01 | $7.60 | $7.60 | $7.39 | $7.39 | $7.28 | 16,725 |
| 2015-09-30 | $7.40 | $7.53 | $7.15 | $7.40 | $7.30 | 12,827 |
| 2015-09-29 | $7.15 | $7.16 | $7.00 | $7.00 | $6.90 | 2,500 |
| 2015-09-28 | $7.18 | $7.18 | $7.11 | $7.11 | $7.01 | 17,797 |
| 2015-09-25 | $7.69 | $7.69 | $7.56 | $7.60 | $7.48 | 4,332 |
| 2015-09-24 | $7.88 | $7.99 | $7.67 | $7.99 | $7.88 | 1,385 |
| 2015-09-23 | $8.76 | $8.76 | $8.50 | $8.54 | $8.41 | 0 |
| 2015-09-22 | $8.76 | $8.76 | $8.50 | $8.54 | $8.41 | 12,500 |
| 2015-09-21 | $8.80 | $8.88 | $8.80 | $8.87 | $8.74 | 38,928 |
| 2015-09-18 | $9.04 | $9.05 | $9.04 | $9.04 | $8.91 | 7,500 |
| 2015-09-17 | $9.50 | $9.50 | $9.49 | $9.50 | $9.36 | 5,000 |
| 2015-09-16 | $9.02 | $9.02 | $9.01 | $9.01 | $8.88 | 2,000 |
| 2015-09-15 | $8.38 | $8.39 | $8.38 | $8.39 | $8.27 | 219 |
| 2015-09-14 | $8.04 | $8.04 | $7.96 | $7.96 | $7.84 | 600 |
| 2015-09-11 | $8.38 | $8.43 | $8.21 | $8.43 | $8.31 | 5,556 |
| 2015-09-10 | $8.43 | $8.69 | $8.43 | $8.53 | $8.41 | 3,500 |
| 2015-09-09 | $9.68 | $9.68 | $8.88 | $8.88 | $8.75 | 400 |
| 2015-09-08 | $9.59 | $9.63 | $9.50 | $9.63 | $9.49 | 20,404 |
| 2015-09-04 | $9.86 | $9.86 | $9.84 | $9.84 | $9.70 | 4,142 |
| 2015-09-03 | $9.75 | $9.75 | $9.74 | $9.74 | $9.60 | 1,700 |
| 2015-09-01 | $10.15 | $10.15 | $10.03 | $10.03 | $9.88 | 789 |
| 2015-08-28 | $9.00 | $9.75 | $9.00 | $9.44 | $9.30 | 9,300 |
| 2015-08-27 | $9.00 | $9.00 | $8.97 | $8.97 | $8.84 | 1,240 |
| 2015-08-26 | $8.33 | $8.39 | $8.25 | $8.38 | $8.26 | 23,472 |
| 2015-08-25 | $9.49 | $9.49 | $8.81 | $8.81 | $8.68 | 3,358 |
| 2015-08-24 | $9.10 | $9.29 | $8.86 | $8.87 | $8.74 | 10,482 |
| 2015-08-21 | $9.59 | $9.65 | $9.55 | $9.65 | $9.51 | 25,589 |
| 2015-08-20 | $9.46 | $9.73 | $9.44 | $9.69 | $9.55 | 10,605 |
| 2015-08-18 | $10.70 | $10.87 | $10.70 | $10.72 | $10.56 | 6,475 |
| 2015-08-17 | $11.25 | $11.34 | $10.94 | $11.00 | $10.84 | 37,663 |
| 2015-08-14 | $11.15 | $11.38 | $11.15 | $11.35 | $11.19 | 6,418 |
| 2015-08-13 | $11.94 | $11.94 | $11.01 | $11.07 | $10.91 | 35,991 |
| 2015-08-12 | $11.90 | $12.09 | $11.80 | $11.99 | $11.81 | 15,739 |
| 2015-08-11 | $12.25 | $12.25 | $11.72 | $11.83 | $11.66 | 21,374 |
| 2015-08-10 | $12.12 | $12.38 | $12.07 | $12.38 | $12.20 | 14,880 |
| 2015-08-07 | $12.26 | $12.33 | $11.62 | $11.70 | $11.53 | 7,166 |
| 2015-08-06 | $13.53 | $13.53 | $12.07 | $12.94 | $12.75 | 20,791 |
| 2015-08-05 | $15.64 | $15.64 | $14.09 | $14.18 | $13.97 | 9,359 |
| 2015-08-04 | $14.99 | $15.28 | $14.98 | $15.23 | $15.01 | 1,100 |
| 2015-08-03 | $14.50 | $14.75 | $14.50 | $14.51 | $14.30 | 45,463 |
| 2015-07-31 | $15.76 | $15.76 | $14.94 | $15.07 | $14.85 | 3,195 |
| 2015-07-30 | $16.07 | $16.07 | $15.69 | $16.05 | $15.82 | 1,958 |
| 2015-07-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.41 | 0 |
| 2015-07-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.41 | 500 |
| 2015-07-27 | $15.24 | $15.28 | $14.93 | $15.00 | $14.78 | 12,429 |
| 2015-07-24 | $16.27 | $16.28 | $16.01 | $16.01 | $15.78 | 6,100 |
| 2015-07-23 | $17.00 | $17.07 | $16.32 | $16.45 | $16.21 | 7,796 |
| 2015-07-22 | $16.63 | $16.95 | $16.55 | $16.95 | $16.70 | 1,200 |
| 2015-07-21 | $16.89 | $17.54 | $16.88 | $17.52 | $17.26 | 2,344 |
| 2015-07-20 | $17.17 | $17.68 | $16.98 | $16.98 | $16.73 | 9,154 |
| 2015-07-17 | $18.50 | $18.50 | $17.62 | $17.62 | $17.36 | 8,643 |
| 2015-07-16 | $20.12 | $20.12 | $19.02 | $19.02 | $18.74 | 962 |
| 2015-07-15 | $20.23 | $20.23 | $19.83 | $19.83 | $19.54 | 3,500 |
| 2015-07-14 | $21.09 | $21.09 | $21.09 | $21.09 | $20.78 | 1,000 |
| 2015-07-13 | $20.39 | $20.48 | $20.39 | $20.48 | $20.18 | 0 |
| 2015-07-10 | $20.39 | $20.48 | $20.39 | $20.48 | $20.18 | 200 |
| 2015-07-09 | $20.77 | $20.77 | $20.75 | $20.75 | $20.45 | 267 |
| 2015-07-08 | $21.08 | $21.08 | $20.88 | $21.00 | $20.69 | 600 |
| 2015-07-07 | $21.34 | $21.37 | $21.30 | $21.30 | $20.99 | 434 |
| 2015-07-06 | $20.94 | $20.94 | $20.63 | $20.63 | $20.33 | 350 |
| 2015-07-02 | $23.74 | $23.74 | $22.85 | $22.91 | $22.57 | 0 |
| 2015-07-01 | $23.74 | $23.74 | $22.85 | $22.91 | $22.57 | 0 |
| 2015-06-29 | $23.74 | $23.74 | $22.85 | $22.91 | $22.57 | 733 |
| 2015-06-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.10 | 0 |
| 2015-06-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.10 | 0 |
| 2015-06-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.10 | 0 |
| 2015-06-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.10 | 200 |
| 2015-06-22 | $23.95 | $23.95 | $23.87 | $23.87 | $23.52 | 0 |
| 2015-06-19 | $23.95 | $23.95 | $23.87 | $23.87 | $23.52 | 400 |
| 2015-06-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.18 | 200 |
| 2015-06-17 | $24.99 | $24.99 | $24.54 | $24.54 | $24.18 | 1,002 |
| 2015-06-16 | $24.22 | $24.30 | $24.22 | $24.30 | $23.94 | 5,055 |
| 2015-06-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.33 | 0 |
| 2015-06-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.33 | 1,350 |
| 2015-06-11 | $24.71 | $25.06 | $24.71 | $25.04 | $24.67 | 1,100 |
| 2015-06-10 | $25.78 | $25.78 | $25.55 | $25.59 | $25.21 | 3,800 |
| 2015-06-09 | $24.00 | $24.19 | $23.75 | $24.19 | $23.84 | 0 |
| 2015-06-08 | $24.00 | $24.19 | $23.75 | $24.19 | $23.84 | 1,016 |
| 2015-06-05 | $25.12 | $25.12 | $25.12 | $25.12 | $24.76 | 500 |
| 2015-06-04 | $24.94 | $24.95 | $24.94 | $24.95 | $24.59 | 550 |
| 2015-06-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.47 | 100 |
| 2015-06-02 | $26.63 | $26.63 | $26.40 | $26.44 | $26.06 | 307 |
| 2015-06-01 | $25.18 | $25.18 | $25.17 | $25.17 | $24.80 | 451 |
| 2015-05-29 | $25.14 | $25.15 | $25.14 | $25.15 | $24.78 | 0 |
| 2015-05-28 | $25.14 | $25.15 | $25.14 | $25.15 | $24.78 | 0 |
| 2015-05-27 | $25.14 | $25.15 | $25.14 | $25.15 | $24.78 | 242 |
| 2015-05-26 | $25.05 | $25.06 | $25.01 | $25.01 | $24.64 | 7,500 |
| 2015-05-22 | $25.85 | $26.02 | $25.80 | $26.02 | $25.64 | 410 |
| 2015-05-21 | $25.67 | $26.10 | $25.67 | $25.74 | $25.36 | 5,103 |
| 2015-05-20 | $25.05 | $25.19 | $24.79 | $24.79 | $24.43 | 2,219 |
| 2015-05-19 | $25.04 | $25.04 | $24.51 | $24.51 | $24.15 | 4,961 |
| 2015-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.37 | 380 |
| 2015-05-15 | $26.11 | $26.11 | $25.51 | $25.51 | $25.14 | 0 |
| 2015-05-14 | $26.11 | $26.11 | $25.51 | $25.51 | $25.14 | 407 |
| 2015-05-13 | $26.03 | $26.03 | $25.88 | $25.88 | $25.50 | 400 |
| 2015-05-12 | $26.24 | $26.71 | $26.24 | $26.67 | $26.28 | 5,700 |
| 2015-05-11 | $26.24 | $26.24 | $26.24 | $26.24 | $25.86 | 5,440 |
| 2015-05-08 | $27.06 | $27.07 | $27.06 | $27.07 | $26.67 | 1,028 |
| 2015-05-07 | $26.78 | $26.78 | $26.04 | $26.12 | $25.74 | 8,460 |
| 2015-05-06 | $27.95 | $27.96 | $26.84 | $27.00 | $26.61 | 3,620 |
| 2015-05-05 | $28.96 | $28.96 | $28.39 | $28.50 | $28.08 | 1,801 |
| 2015-05-04 | $29.48 | $29.50 | $29.41 | $29.45 | $29.02 | 0 |
| 2015-05-01 | $29.48 | $29.50 | $29.41 | $29.45 | $29.02 | 0 |
| 2015-04-30 | $29.48 | $29.50 | $29.41 | $29.45 | $29.02 | 7,450 |
| 2015-04-29 | $30.15 | $30.60 | $30.15 | $30.29 | $29.85 | 3,529 |
| 2015-04-28 | $30.14 | $30.14 | $29.99 | $29.99 | $29.55 | 835 |
| 2015-04-27 | $30.30 | $30.30 | $30.26 | $30.29 | $29.85 | 675 |
| 2015-04-24 | $30.27 | $30.37 | $30.24 | $30.37 | $29.93 | 0 |
| 2015-04-23 | $30.27 | $30.37 | $30.24 | $30.37 | $29.93 | 3,794 |
| 2015-04-22 | $30.14 | $30.16 | $30.14 | $30.16 | $29.72 | 0 |
| 2015-04-21 | $30.14 | $30.16 | $30.14 | $30.16 | $29.72 | 796 |
| 2015-04-20 | $30.84 | $30.85 | $30.42 | $30.42 | $29.98 | 1,794 |
| 2015-04-17 | $29.89 | $30.15 | $29.89 | $30.15 | $29.71 | 2,200 |
| 2015-04-16 | $29.75 | $31.01 | $29.73 | $30.03 | $29.59 | 2,259 |
| 2015-04-15 | $27.66 | $30.84 | $27.66 | $30.06 | $29.62 | 4,627 |
| 2015-04-14 | $26.56 | $27.66 | $26.56 | $27.66 | $27.26 | 3,857 |
| 2015-04-13 | $26.19 | $26.19 | $25.84 | $26.02 | $25.64 | 749 |
| 2015-04-10 | $26.00 | $26.03 | $25.86 | $25.96 | $25.58 | 3,893 |
| 2015-04-09 | $26.24 | $26.30 | $26.10 | $26.10 | $25.72 | 2,600 |
| 2015-04-08 | $27.45 | $27.45 | $26.01 | $26.43 | $26.04 | 1,487 |
| 2015-04-07 | $27.12 | $27.62 | $27.12 | $27.62 | $27.22 | 550 |
| 2015-04-06 | $25.37 | $26.01 | $25.37 | $26.01 | $25.63 | 600 |
| 2015-04-02 | $24.35 | $24.61 | $24.35 | $24.61 | $24.25 | 630 |
| 2015-04-01 | $25.16 | $25.16 | $24.54 | $24.55 | $24.19 | 2,741 |
| 2015-03-31 | $25.24 | $25.24 | $24.63 | $24.63 | $24.27 | 5,591 |
| 2015-03-30 | $26.00 | $26.00 | $25.25 | $25.25 | $24.88 | 8,862 |
| 2015-03-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 2,600 |
| 2015-03-26 | $26.55 | $26.58 | $26.54 | $26.55 | $26.17 | 9,165 |
| 2015-03-25 | $26.54 | $26.54 | $26.38 | $26.38 | $25.99 | 1,462 |
| 2015-03-24 | $25.11 | $25.48 | $25.11 | $25.32 | $24.95 | 3,294 |
| 2015-03-23 | $25.96 | $26.36 | $25.77 | $25.77 | $25.39 | 12,285 |
| 2015-03-20 | $25.18 | $25.19 | $24.83 | $24.87 | $24.51 | 2,400 |
| 2015-03-19 | $24.49 | $25.05 | $24.21 | $24.64 | $24.28 | 27,902 |
| 2015-03-18 | $24.16 | $25.65 | $24.16 | $25.65 | $25.27 | 1,422 |
| 2015-03-17 | $23.73 | $24.06 | $23.73 | $24.06 | $23.71 | 380 |
| 2015-03-16 | $22.96 | $23.25 | $22.74 | $22.74 | $22.40 | 4,940 |
| 2015-03-13 | $22.84 | $23.82 | $22.84 | $23.82 | $23.47 | 3,410 |
| 2015-03-12 | $25.10 | $25.39 | $24.30 | $24.38 | $24.02 | 1,491 |
| 2015-03-11 | $23.75 | $23.99 | $23.75 | $23.99 | $23.64 | 3,200 |
| 2015-03-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.54 | 561 |
| 2015-03-09 | $25.89 | $25.89 | $24.58 | $24.58 | $24.22 | 6,850 |
| 2015-03-06 | $23.74 | $26.09 | $23.74 | $26.09 | $25.71 | 18,143 |
| 2015-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.39 | 100 |
| 2015-03-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.23 | 0 |
| 2015-03-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.23 | 275 |
| 2015-03-02 | $24.81 | $24.81 | $24.22 | $24.22 | $23.87 | 501 |
| 2015-02-27 | $24.72 | $24.72 | $24.66 | $24.66 | $24.30 | 12,841 |
| 2015-02-26 | $25.84 | $25.84 | $25.52 | $25.52 | $25.15 | 566 |
| 2015-02-25 | $25.00 | $26.05 | $25.00 | $26.05 | $25.67 | 202 |
Paramount Resources Ltd - Class A (PRMRF) News Headlines
Recent Paramount Resources Ltd - Class A (PRMRF) News
Similar Companies to Paramount Resources Ltd - Class A (PRMRF) 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 | -- | -- | -- |