Singapore Airlines Ltd (SINGY) Exchange: PINK
Data as of May 3, 2024
$9.58 ($-0.01) -0.10%
Singapore Airlines Ltd - Daily Information
Click for more stock information on Singapore Airlines Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.58 |
| Previous Close | $9.58 |
| High | $9.62 |
| Low | $9.54 |
| Adjusted Open | $9.58 |
| Previous Adjusted Close | $9.58 |
| Adjusted High | $9.62 |
| Adjusted Low | $9.54 |
About Singapore Airlines Ltd (SINGY)
Singapore Airlines Limited, together with subsidiaries, provides passenger and cargo air transportation services in East Asia, Europe, South West Pacific, the Americas, West Asia, and Africa. The company also offers engineering services, air charters, and tour wholesaling and related services, as well as is engaged in the training of pilots. In addition, it provides aircraft maintenance services, including technical and non-technical handling at the airport; airframe maintenance and component overhaul services; and aviation insurance and pilot recruitment services. Further, the company is involved in the manufacture of aircraft cabin equipment and refurbishment of aircraft galleys; provision and marketing of cargo community systems; marketing and support of portal services for the air cargo industry; marketing of abacus computer reservations systems; and repair and overhaul of hydro mechanical equipment for Boeing and Airbus aircraft. As of March 31, 2014, its operating fleet consisted of 142 aircraft, including 133 passenger aircraft and 9 freighters. The company was founded in 1947 and is based in Singapore. Singapore Airlines Limited is a subsidiary of Temasek Holdings (Private) Limited.
Invest in Singapore Airlines Ltd (SINGY)
Historical Stock Data for Singapore Airlines Ltd (SINGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $9.58 | $9.62 | $9.54 | $9.58 | $9.58 | 27,167 |
| 2024-04-25 | $9.27 | $9.59 | $9.27 | $9.59 | $9.59 | 35,104 |
| 2024-04-24 | $9.61 | $9.65 | $9.56 | $9.57 | $9.57 | 31,710 |
| 2024-04-23 | $9.54 | $9.59 | $9.48 | $9.58 | $9.58 | 31,239 |
| 2024-04-22 | $9.17 | $9.41 | $9.17 | $9.41 | $9.41 | 58,322 |
| 2024-04-19 | $9.20 | $9.20 | $9.15 | $9.16 | $9.16 | 70,109 |
| 2024-04-18 | $9.44 | $9.44 | $9.24 | $9.27 | $9.27 | 54,351 |
| 2024-04-17 | $9.38 | $9.38 | $9.06 | $9.11 | $9.11 | 62,966 |
| 2024-04-16 | $9.40 | $9.40 | $9.06 | $9.10 | $9.10 | 104,624 |
| 2024-04-15 | $9.25 | $9.25 | $9.20 | $9.22 | $9.22 | 67,684 |
| 2024-04-12 | $9.52 | $9.63 | $9.34 | $9.37 | $9.37 | 35,905 |
| 2024-04-11 | $9.57 | $9.58 | $9.47 | $9.49 | $9.49 | 32,478 |
| 2024-04-10 | $9.50 | $9.51 | $9.48 | $9.50 | $9.50 | 28,246 |
| 2024-04-09 | $9.53 | $9.60 | $9.53 | $9.58 | $9.58 | 21,163 |
| 2024-04-08 | $9.45 | $9.49 | $9.45 | $9.48 | $9.48 | 32,930 |
| 2024-04-05 | $9.48 | $9.50 | $9.45 | $9.47 | $9.47 | 28,449 |
| 2024-04-04 | $9.49 | $9.55 | $9.45 | $9.47 | $9.47 | 28,449 |
| 2024-04-03 | $9.53 | $9.59 | $9.53 | $9.59 | $9.59 | 94,947 |
| 2024-04-02 | $9.41 | $9.54 | $9.41 | $9.44 | $9.44 | 12,094 |
| 2024-04-01 | $9.44 | $9.46 | $9.42 | $9.44 | $9.44 | 12,094 |
| 2024-03-28 | $9.77 | $9.77 | $9.34 | $9.46 | $9.46 | 15,094 |
| 2024-03-27 | $9.40 | $9.47 | $9.40 | $9.46 | $9.46 | 8,055 |
| 2024-03-26 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 30,626 |
| 2024-03-25 | $9.25 | $9.48 | $9.25 | $9.43 | $9.43 | 105,404 |
| 2024-03-22 | $9.26 | $9.45 | $9.26 | $9.42 | $9.42 | 24,992 |
| 2024-03-21 | $9.26 | $9.55 | $9.26 | $9.45 | $9.45 | 21,415 |
| 2024-03-20 | $9.42 | $9.53 | $9.42 | $9.48 | $9.48 | 15,086 |
| 2024-03-19 | $9.40 | $9.47 | $9.33 | $9.37 | $9.37 | 33,377 |
| 2024-03-18 | $9.79 | $9.79 | $9.40 | $9.44 | $9.44 | 32,264 |
| 2024-03-15 | $9.51 | $9.60 | $9.43 | $9.59 | $9.59 | 17,423 |
| 2024-03-14 | $9.54 | $9.54 | $9.51 | $9.52 | $9.52 | 16,668 |
| 2024-03-13 | $9.71 | $9.71 | $9.52 | $9.52 | $9.52 | 31,429 |
| 2024-03-12 | $9.80 | $9.80 | $9.49 | $9.52 | $9.52 | 31,429 |
| 2024-03-11 | $9.56 | $9.78 | $9.46 | $9.48 | $9.48 | 18,236 |
| 2024-03-08 | $9.60 | $9.60 | $9.50 | $9.51 | $9.51 | 29,089 |
| 2024-03-07 | $9.88 | $9.88 | $9.60 | $9.62 | $9.62 | 20,570 |
| 2024-03-06 | $9.40 | $9.73 | $9.40 | $9.66 | $9.66 | 23,194 |
| 2024-03-05 | $9.45 | $9.48 | $9.41 | $9.45 | $9.45 | 13,516 |
| 2024-03-04 | $9.91 | $9.91 | $9.40 | $9.51 | $9.51 | 10,574 |
| 2024-03-01 | $9.23 | $9.79 | $9.23 | $9.58 | $9.58 | 16,708 |
| 2024-02-29 | $9.61 | $9.69 | $9.52 | $9.56 | $9.56 | 32,490 |
| 2024-02-28 | $9.44 | $9.89 | $9.44 | $9.58 | $9.58 | 12,144 |
| 2024-02-27 | $9.64 | $9.70 | $9.64 | $9.66 | $9.66 | 9,907 |
| 2024-02-26 | $9.70 | $9.70 | $9.62 | $9.64 | $9.64 | 16,124 |
| 2024-02-23 | $9.88 | $9.88 | $9.68 | $9.70 | $9.70 | 13,492 |
| 2024-02-22 | $9.90 | $10.15 | $9.72 | $9.79 | $9.79 | 15,605 |
| 2024-02-21 | $10.29 | $10.29 | $9.90 | $9.92 | $9.92 | 42,732 |
| 2024-02-20 | $10.90 | $10.90 | $10.70 | $10.80 | $10.80 | 18,196 |
| 2024-02-16 | $10.90 | $10.90 | $10.80 | $10.81 | $10.81 | 21,378 |
| 2024-02-15 | $10.58 | $10.99 | $10.58 | $10.72 | $10.72 | 24,199 |
| 2024-02-14 | $10.50 | $10.59 | $10.50 | $10.58 | $10.58 | 79,969 |
| 2024-02-13 | $10.30 | $10.43 | $10.30 | $10.35 | $10.35 | 55,526 |
| 2024-02-12 | $9.74 | $10.19 | $9.74 | $10.15 | $10.15 | 99,852 |
| 2024-02-09 | $10.13 | $10.23 | $10.03 | $10.14 | $10.14 | 12,048 |
| 2024-02-08 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 13,328 |
| 2024-02-07 | $10.13 | $10.22 | $10.06 | $10.17 | $10.17 | 18,580 |
| 2024-02-06 | $10.14 | $10.20 | $10.09 | $10.12 | $10.12 | 31,044 |
| 2024-02-05 | $10.12 | $10.24 | $10.09 | $10.20 | $10.20 | 18,816 |
| 2024-02-02 | $10.21 | $10.21 | $10.07 | $10.14 | $10.14 | 9,927 |
| 2024-02-01 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 13,812 |
| 2024-01-31 | $9.88 | $9.99 | $9.88 | $9.88 | $9.88 | 8,737 |
| 2024-01-30 | $9.92 | $9.94 | $9.89 | $9.93 | $9.93 | 15,759 |
| 2024-01-29 | $9.82 | $9.91 | $9.82 | $9.84 | $9.84 | 6,720 |
| 2024-01-26 | $10.20 | $10.20 | $9.90 | $9.94 | $9.94 | 5,159 |
| 2024-01-25 | $9.81 | $9.89 | $9.70 | $9.85 | $9.85 | 11,645 |
| 2024-01-24 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 10,112 |
| 2024-01-23 | $10.10 | $10.10 | $9.64 | $9.70 | $9.70 | 5,121 |
| 2024-01-22 | $9.39 | $9.67 | $9.39 | $9.67 | $9.67 | 57,994 |
| 2024-01-19 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 10,432 |
| 2024-01-18 | $9.60 | $9.60 | $9.45 | $9.53 | $9.53 | 18,268 |
| 2024-01-17 | $9.50 | $9.58 | $9.50 | $9.56 | $9.56 | 25,408 |
| 2024-01-16 | $9.57 | $9.74 | $9.57 | $9.65 | $9.65 | 33,494 |
| 2024-01-12 | $9.79 | $9.79 | $9.70 | $9.75 | $9.75 | 15,005 |
| 2024-01-11 | $9.71 | $9.89 | $9.67 | $9.81 | $9.81 | 10,394 |
| 2024-01-10 | $9.63 | $9.78 | $9.63 | $9.74 | $9.74 | 29,849 |
| 2024-01-09 | $9.31 | $9.63 | $9.31 | $9.63 | $9.63 | 36,156 |
| 2024-01-08 | $9.52 | $9.61 | $9.50 | $9.61 | $9.61 | 18,760 |
| 2024-01-05 | $9.74 | $9.87 | $9.59 | $9.62 | $9.62 | 12,708 |
| 2024-01-04 | $9.37 | $9.78 | $9.37 | $9.52 | $9.52 | 26,167 |
| 2024-01-03 | $9.69 | $9.85 | $9.54 | $9.58 | $9.58 | 20,211 |
| 2024-01-02 | $9.86 | $9.86 | $9.75 | $9.75 | $9.75 | 14,140 |
| 2023-12-29 | $10.16 | $10.16 | $9.80 | $9.86 | $9.86 | 26,282 |
| 2023-12-28 | $9.89 | $9.89 | $9.72 | $9.80 | $9.80 | 16,628 |
| 2023-12-27 | $9.76 | $9.88 | $9.61 | $9.70 | $9.70 | 12,145 |
| 2023-12-26 | $9.62 | $9.83 | $9.62 | $9.67 | $9.67 | 18,465 |
| 2023-12-22 | $9.87 | $9.87 | $9.57 | $9.70 | $9.70 | 26,497 |
| 2023-12-21 | $9.59 | $9.59 | $9.39 | $9.54 | $9.54 | 30,866 |
| 2023-12-20 | $9.40 | $9.73 | $9.40 | $9.52 | $9.52 | 32,001 |
| 2023-12-19 | $9.68 | $9.68 | $9.57 | $9.59 | $9.59 | 19,046 |
| 2023-12-18 | $9.60 | $9.82 | $9.52 | $9.53 | $9.53 | 34,958 |
| 2023-12-15 | $9.45 | $9.77 | $9.45 | $9.75 | $9.75 | 13,622 |
| 2023-12-14 | $10.06 | $10.06 | $9.61 | $9.67 | $9.67 | 24,553 |
| 2023-12-13 | $9.55 | $9.65 | $9.55 | $9.65 | $9.65 | 36,195 |
| 2023-12-12 | $9.85 | $9.85 | $9.54 | $9.58 | $9.58 | 21,206 |
| 2023-12-11 | $9.56 | $9.57 | $9.50 | $9.50 | $9.50 | 18,078 |
| 2023-12-08 | $9.49 | $9.55 | $9.46 | $9.53 | $9.53 | 53,164 |
| 2023-12-07 | $9.18 | $9.57 | $9.18 | $9.57 | $9.57 | 26,625 |
| 2023-12-06 | $9.40 | $9.49 | $9.16 | $9.16 | $9.16 | 21,446 |
| 2023-12-05 | $9.42 | $9.42 | $9.38 | $9.38 | $9.38 | 104,246 |
| 2023-12-04 | $9.36 | $9.60 | $9.36 | $9.57 | $9.42 | 43,631 |
| 2023-12-01 | $9.47 | $9.58 | $9.47 | $9.58 | $9.43 | 30,640 |
| 2023-11-30 | $9.25 | $9.56 | $9.25 | $9.46 | $9.31 | 32,841 |
| 2023-11-29 | $9.52 | $9.54 | $9.49 | $9.52 | $9.37 | 16,303 |
| 2023-11-28 | $9.45 | $9.49 | $9.45 | $9.49 | $9.34 | 22,192 |
| 2023-11-27 | $9.31 | $9.49 | $9.31 | $9.49 | $9.34 | 43,597 |
| 2023-11-24 | $9.27 | $9.40 | $9.27 | $9.40 | $9.40 | 7,132 |
| 2023-11-22 | $9.39 | $9.40 | $9.35 | $9.36 | $9.36 | 13,293 |
| 2023-11-21 | $9.40 | $9.43 | $9.38 | $9.40 | $9.40 | 28,481 |
| 2023-11-20 | $8.96 | $9.32 | $8.96 | $9.27 | $9.27 | 22,867 |
| 2023-11-17 | $9.38 | $9.38 | $9.26 | $9.32 | $9.32 | 21,651 |
| 2023-11-16 | $9.25 | $9.38 | $9.16 | $9.22 | $9.22 | 28,607 |
| 2023-11-15 | $8.84 | $9.23 | $8.84 | $9.17 | $9.17 | 108,037 |
| 2023-11-14 | $9.06 | $9.06 | $8.98 | $9.04 | $9.04 | 85,692 |
| 2023-11-13 | $9.08 | $9.18 | $9.08 | $9.18 | $9.18 | 46,552 |
| 2023-11-10 | $9.40 | $9.40 | $9.06 | $9.13 | $9.13 | 30,192 |
| 2023-11-09 | $9.27 | $9.27 | $9.15 | $9.18 | $9.18 | 58,631 |
| 2023-11-08 | $9.26 | $9.26 | $9.19 | $9.24 | $9.24 | 36,126 |
| 2023-11-07 | $9.31 | $9.47 | $9.21 | $9.43 | $9.43 | 74,644 |
| 2023-11-06 | $9.24 | $9.42 | $9.23 | $9.34 | $9.34 | 49,715 |
| 2023-11-03 | $8.89 | $9.18 | $8.89 | $9.18 | $9.18 | 42,320 |
| 2023-11-02 | $8.97 | $8.97 | $8.85 | $8.92 | $8.92 | 32,483 |
| 2023-11-01 | $8.88 | $8.92 | $8.88 | $8.90 | $8.90 | 45,614 |
| 2023-10-31 | $8.89 | $8.91 | $8.84 | $8.90 | $8.90 | 109,699 |
| 2023-10-30 | $8.91 | $8.91 | $8.88 | $8.88 | $8.88 | 29,763 |
| 2023-10-27 | $9.08 | $9.08 | $8.79 | $8.80 | $8.80 | 36,759 |
| 2023-10-26 | $9.01 | $9.04 | $9.00 | $9.02 | $9.02 | 47,213 |
| 2023-10-25 | $8.99 | $9.01 | $8.96 | $8.98 | $8.98 | 22,232 |
| 2023-10-24 | $8.84 | $9.02 | $8.84 | $8.89 | $8.89 | 94,529 |
| 2023-10-23 | $8.62 | $8.70 | $8.62 | $8.69 | $8.69 | 40,581 |
| 2023-10-20 | $8.68 | $8.68 | $8.62 | $8.65 | $8.65 | 93,758 |
| 2023-10-19 | $8.90 | $8.90 | $8.73 | $8.77 | $8.77 | 82,867 |
| 2023-10-18 | $9.11 | $9.11 | $8.75 | $8.96 | $8.96 | 117,752 |
| 2023-10-17 | $9.13 | $9.22 | $9.13 | $9.22 | $9.22 | 105,455 |
| 2023-10-16 | $9.21 | $9.34 | $9.21 | $9.27 | $9.27 | 40,663 |
| 2023-10-13 | $9.35 | $9.42 | $9.34 | $9.36 | $9.36 | 20,435 |
| 2023-10-12 | $9.39 | $9.41 | $9.33 | $9.36 | $9.36 | 45,988 |
| 2023-10-11 | $9.39 | $9.43 | $9.35 | $9.41 | $9.41 | 113,887 |
| 2023-10-10 | $9.64 | $9.64 | $9.29 | $9.29 | $9.29 | 108,270 |
| 2023-10-09 | $9.28 | $9.57 | $9.28 | $9.34 | $9.34 | 58,094 |
| 2023-10-06 | $9.53 | $9.58 | $9.53 | $9.57 | $9.57 | 40,574 |
| 2023-10-05 | $9.40 | $9.40 | $9.23 | $9.31 | $9.31 | 35,043 |
| 2023-10-04 | $8.86 | $9.18 | $8.86 | $9.14 | $9.14 | 40,652 |
| 2023-10-03 | $9.24 | $9.30 | $9.24 | $9.30 | $9.30 | 97,483 |
| 2023-10-02 | $9.32 | $9.33 | $9.29 | $9.31 | $9.31 | 27,670 |
| 2023-09-29 | $9.50 | $9.50 | $9.38 | $9.40 | $9.40 | 22,211 |
| 2023-09-28 | $9.41 | $9.45 | $9.39 | $9.42 | $9.42 | 31,091 |
| 2023-09-27 | $9.42 | $9.45 | $9.39 | $9.39 | $9.39 | 64,513 |
| 2023-09-26 | $9.57 | $9.62 | $9.49 | $9.49 | $9.49 | 33,061 |
| 2023-09-25 | $9.26 | $9.57 | $9.26 | $9.57 | $9.57 | 36,411 |
| 2023-09-22 | $9.64 | $9.75 | $9.64 | $9.68 | $9.68 | 38,296 |
| 2023-09-21 | $9.76 | $9.87 | $9.60 | $9.62 | $9.62 | 16,365 |
| 2023-09-20 | $9.69 | $9.75 | $9.68 | $9.68 | $9.68 | 35,475 |
| 2023-09-19 | $10.01 | $10.01 | $9.69 | $9.73 | $9.73 | 52,400 |
| 2023-09-18 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 33,855 |
| 2023-09-15 | $9.70 | $10.04 | $9.70 | $10.03 | $10.03 | 32,006 |
| 2023-09-14 | $9.65 | $10.02 | $9.65 | $9.95 | $9.95 | 31,663 |
| 2023-09-13 | $9.97 | $10.07 | $9.93 | $9.95 | $9.95 | 24,639 |
| 2023-09-12 | $10.19 | $10.19 | $9.86 | $9.92 | $9.92 | 49,739 |
| 2023-09-11 | $9.84 | $9.86 | $9.82 | $9.85 | $9.85 | 51,799 |
| 2023-09-08 | $10.01 | $10.01 | $9.83 | $9.85 | $9.85 | 31,281 |
| 2023-09-07 | $10.09 | $10.09 | $9.78 | $9.93 | $9.93 | 28,459 |
| 2023-09-06 | $10.00 | $10.00 | $9.85 | $9.87 | $9.87 | 93,940 |
| 2023-09-05 | $10.20 | $10.20 | $10.09 | $10.11 | $10.11 | 35,911 |
| 2023-09-01 | $10.20 | $10.20 | $10.09 | $10.11 | $10.11 | 18,674 |
| 2023-08-31 | $10.48 | $10.48 | $10.10 | $10.11 | $10.11 | 28,181 |
| 2023-08-30 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 7,664 |
| 2023-08-29 | $10.26 | $10.26 | $10.07 | $10.11 | $10.11 | 31,307 |
| 2023-08-28 | $10.09 | $10.09 | $10.05 | $10.06 | $10.06 | 21,413 |
| 2023-08-25 | $10.10 | $10.10 | $10.04 | $10.09 | $10.09 | 14,961 |
| 2023-08-24 | $10.08 | $10.08 | $10.01 | $10.03 | $10.03 | 38,841 |
| 2023-08-23 | $10.11 | $10.17 | $10.09 | $10.17 | $10.17 | 70,107 |
| 2023-08-22 | $10.13 | $10.14 | $10.10 | $10.13 | $10.13 | 27,100 |
| 2023-08-21 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 38,082 |
| 2023-08-18 | $9.78 | $10.12 | $9.78 | $10.09 | $10.09 | 30,199 |
| 2023-08-17 | $10.29 | $10.48 | $10.29 | $10.43 | $10.43 | 29,442 |
| 2023-08-16 | $10.49 | $10.49 | $10.44 | $10.47 | $10.47 | 26,947 |
| 2023-08-15 | $10.24 | $10.68 | $10.24 | $10.50 | $10.50 | 51,615 |
| 2023-08-14 | $10.58 | $10.67 | $10.58 | $10.67 | $10.67 | 26,936 |
| 2023-08-11 | $10.93 | $10.93 | $10.83 | $10.88 | $10.88 | 18,608 |
| 2023-08-10 | $10.96 | $10.97 | $10.94 | $10.94 | $10.94 | 15,744 |
| 2023-08-09 | $10.92 | $10.92 | $10.70 | $10.75 | $10.75 | 16,048 |
| 2023-08-08 | $10.97 | $10.97 | $10.65 | $10.70 | $10.70 | 68,238 |
| 2023-08-07 | $10.73 | $10.82 | $10.68 | $10.71 | $10.71 | 7,699 |
| 2023-08-04 | $10.61 | $10.63 | $10.58 | $10.60 | $10.60 | 13,135 |
| 2023-08-03 | $10.55 | $10.57 | $10.50 | $10.50 | $10.50 | 16,409 |
| 2023-08-02 | $10.63 | $10.64 | $10.55 | $10.56 | $10.56 | 50,188 |
| 2023-08-01 | $10.85 | $10.86 | $10.71 | $10.76 | $10.76 | 10,614 |
| 2023-07-31 | $10.95 | $11.26 | $10.90 | $11.00 | $11.00 | 14,647 |
| 2023-07-28 | $11.31 | $11.45 | $11.31 | $11.45 | $11.45 | 13,740 |
| 2023-07-27 | $11.61 | $11.61 | $11.22 | $11.22 | $11.22 | 9,304 |
| 2023-07-26 | $11.17 | $11.36 | $11.09 | $11.32 | $11.32 | 43,259 |
| 2023-07-25 | $11.11 | $11.25 | $11.11 | $11.19 | $11.19 | 11,513 |
| 2023-07-24 | $11.05 | $11.15 | $10.94 | $11.11 | $11.11 | 7,963 |
| 2023-07-21 | $11.04 | $11.12 | $10.98 | $10.98 | $10.98 | 13,876 |
| 2023-07-20 | $10.65 | $11.08 | $10.65 | $11.02 | $11.02 | 12,471 |
| 2023-07-19 | $11.15 | $11.16 | $11.00 | $11.10 | $11.10 | 18,845 |
| 2023-07-18 | $11.56 | $11.56 | $11.15 | $11.20 | $11.20 | 13,570 |
| 2023-07-17 | $11.20 | $11.24 | $11.12 | $11.24 | $11.24 | 14,010 |
| 2023-07-14 | $11.25 | $11.25 | $11.15 | $11.20 | $11.20 | 16,536 |
| 2023-07-13 | $11.51 | $11.51 | $11.19 | $11.28 | $11.28 | 58,485 |
| 2023-07-12 | $11.00 | $11.09 | $10.94 | $11.07 | $11.07 | 31,757 |
| 2023-07-11 | $10.79 | $10.94 | $10.79 | $10.94 | $10.94 | 80,802 |
| 2023-07-10 | $10.84 | $10.86 | $10.80 | $10.85 | $10.85 | 30,280 |
| 2023-07-07 | $10.56 | $10.84 | $10.56 | $10.84 | $10.84 | 38,003 |
| 2023-07-06 | $10.51 | $10.55 | $10.46 | $10.50 | $10.50 | 18,828 |
| 2023-07-05 | $10.75 | $10.75 | $10.53 | $10.55 | $10.55 | 36,785 |
| 2023-07-03 | $10.81 | $10.81 | $10.55 | $10.79 | $10.79 | 10,344 |
| 2023-06-30 | $10.67 | $10.67 | $10.50 | $10.57 | $10.57 | 33,055 |
| 2023-06-29 | $10.80 | $11.12 | $10.80 | $10.80 | $10.80 | 43,316 |
| 2023-06-28 | $10.82 | $10.97 | $10.78 | $10.78 | $10.78 | 307,443 |
| 2023-06-27 | $11.16 | $11.21 | $11.06 | $11.20 | $11.20 | 20,003 |
| 2023-06-26 | $11.09 | $11.09 | $11.00 | $11.04 | $11.04 | 7,730 |
| 2023-06-23 | $10.90 | $10.98 | $10.82 | $10.98 | $10.98 | 9,874 |
| 2023-06-22 | $11.06 | $11.11 | $10.94 | $10.97 | $10.97 | 54,475 |
| 2023-06-21 | $11.03 | $11.19 | $11.03 | $11.19 | $11.19 | 13,817 |
| 2023-06-20 | $11.08 | $11.08 | $10.93 | $11.01 | $11.01 | 37,077 |
| 2023-06-16 | $11.48 | $11.60 | $11.48 | $11.55 | $11.55 | 25,170 |
| 2023-06-15 | $11.84 | $11.90 | $11.79 | $11.90 | $11.90 | 63,940 |
| 2023-06-14 | $11.16 | $11.33 | $11.16 | $11.28 | $11.28 | 15,006 |
| 2023-06-13 | $10.83 | $11.05 | $10.83 | $11.04 | $11.04 | 83,287 |
| 2023-06-12 | $10.62 | $10.99 | $10.62 | $10.85 | $10.85 | 17,479 |
| 2023-06-09 | $10.57 | $10.80 | $10.57 | $10.74 | $10.74 | 22,952 |
| 2023-06-08 | $10.39 | $10.42 | $10.31 | $10.42 | $10.42 | 10,871 |
| 2023-06-07 | $10.27 | $10.27 | $10.12 | $10.17 | $10.17 | 15,814 |
| 2023-06-06 | $10.10 | $10.23 | $10.01 | $10.23 | $10.23 | 25,246 |
| 2023-06-05 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 20,434 |
| 2023-06-02 | $9.93 | $9.93 | $9.76 | $9.81 | $9.81 | 17,317 |
| 2023-06-01 | $9.60 | $9.75 | $9.60 | $9.73 | $9.73 | 17,231 |
| 2023-05-31 | $9.39 | $9.43 | $9.30 | $9.43 | $9.43 | 33,672 |
| 2023-05-30 | $9.41 | $9.41 | $9.34 | $9.34 | $9.34 | 10,708 |
| 2023-05-26 | $9.45 | $9.59 | $9.37 | $9.41 | $9.41 | 5,627 |
| 2023-05-25 | $9.38 | $9.45 | $9.35 | $9.43 | $9.43 | 12,744 |
| 2023-05-24 | $9.31 | $9.41 | $9.31 | $9.32 | $9.32 | 3,548 |
| 2023-05-23 | $9.25 | $9.56 | $9.25 | $9.31 | $9.31 | 3,748 |
| 2023-05-22 | $9.43 | $9.59 | $9.43 | $9.59 | $9.59 | 19,046 |
| 2023-05-19 | $9.00 | $9.24 | $9.00 | $9.20 | $9.20 | 16,875 |
| 2023-05-18 | $8.93 | $8.95 | $8.87 | $8.91 | $8.91 | 12,167 |
| 2023-05-17 | $8.80 | $8.95 | $8.80 | $8.92 | $8.92 | 10,578 |
| 2023-05-16 | $8.80 | $8.80 | $8.68 | $8.68 | $8.68 | 5,795 |
| 2023-05-15 | $8.84 | $8.84 | $8.70 | $8.83 | $8.83 | 5,218 |
| 2023-05-12 | $8.85 | $8.85 | $8.73 | $8.73 | $8.73 | 14,795 |
| 2023-05-11 | $8.78 | $8.85 | $8.75 | $8.85 | $8.85 | 930 |
| 2023-05-10 | $8.81 | $8.81 | $8.76 | $8.76 | $8.76 | 5,596 |
| 2023-05-09 | $8.70 | $8.79 | $8.68 | $8.78 | $8.78 | 4,618 |
| 2023-05-08 | $8.79 | $8.86 | $8.70 | $8.85 | $8.85 | 31,539 |
| 2023-05-05 | $8.80 | $8.86 | $8.75 | $8.81 | $8.81 | 3,702 |
| 2023-05-04 | $8.83 | $8.84 | $8.77 | $8.79 | $8.79 | 4,027 |
| 2023-05-03 | $8.75 | $8.77 | $8.60 | $8.77 | $8.77 | 4,460 |
| 2023-05-02 | $8.68 | $8.75 | $8.68 | $8.75 | $8.75 | 19,109 |
| 2023-05-01 | $8.80 | $8.82 | $8.75 | $8.76 | $8.76 | 16,533 |
| 2023-04-28 | $8.70 | $8.76 | $8.70 | $8.76 | $8.76 | 7,092 |
| 2023-04-27 | $8.55 | $8.70 | $8.55 | $8.70 | $8.70 | 5,514 |
| 2023-04-26 | $8.59 | $8.65 | $8.49 | $8.65 | $8.65 | 6,816 |
| 2023-04-25 | $8.63 | $8.64 | $8.54 | $8.59 | $8.59 | 5,747 |
| 2023-04-24 | $8.69 | $8.77 | $8.69 | $8.73 | $8.73 | 11,886 |
| 2023-04-21 | $8.69 | $8.75 | $8.62 | $8.71 | $8.71 | 4,489 |
| 2023-04-20 | $8.70 | $8.70 | $8.68 | $8.69 | $8.69 | 6,578 |
| 2023-04-19 | $8.67 | $8.67 | $8.63 | $8.65 | $8.65 | 3,488 |
| 2023-04-18 | $8.55 | $8.65 | $8.48 | $8.60 | $8.60 | 15,916 |
| 2023-04-17 | $8.50 | $8.64 | $8.40 | $8.55 | $8.55 | 6,298 |
| 2023-04-14 | $8.53 | $8.53 | $8.49 | $8.50 | $8.50 | 5,427 |
| 2023-04-13 | $8.66 | $8.69 | $8.62 | $8.66 | $8.66 | 4,906 |
| 2023-04-12 | $8.62 | $8.70 | $8.57 | $8.66 | $8.66 | 6,675 |
| 2023-04-11 | $8.70 | $8.70 | $8.50 | $8.63 | $8.63 | 13,231 |
| 2023-04-10 | $8.70 | $8.70 | $8.56 | $8.56 | $8.56 | 2,410 |
| 2023-04-06 | $8.67 | $8.70 | $8.61 | $8.70 | $8.70 | 15,523 |
| 2023-04-05 | $8.59 | $8.79 | $8.59 | $8.71 | $8.71 | 13,326 |
| 2023-04-04 | $8.91 | $8.91 | $8.68 | $8.70 | $8.70 | 14,486 |
| 2023-04-03 | $8.68 | $8.70 | $8.66 | $8.70 | $8.70 | 4,468 |
| 2023-03-31 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 1,859 |
| 2023-03-30 | $8.78 | $8.78 | $8.64 | $8.64 | $8.64 | 8,000 |
| 2023-03-29 | $8.49 | $8.65 | $8.49 | $8.59 | $8.59 | 15,015 |
| 2023-03-28 | $8.65 | $8.69 | $8.60 | $8.68 | $8.68 | 11,555 |
| 2023-03-27 | $8.50 | $8.60 | $8.50 | $8.59 | $8.59 | 3,133 |
| 2023-03-24 | $8.49 | $8.51 | $8.46 | $8.51 | $8.51 | 5,857 |
| 2023-03-23 | $8.58 | $8.58 | $8.46 | $8.49 | $8.49 | 11,931 |
| 2023-03-22 | $8.40 | $8.61 | $8.40 | $8.61 | $8.61 | 26,402 |
| 2023-03-21 | $8.45 | $8.48 | $8.37 | $8.46 | $8.46 | 14,391 |
| 2023-03-20 | $8.38 | $8.39 | $8.27 | $8.27 | $8.27 | 12,199 |
| 2023-03-17 | $8.40 | $8.47 | $8.25 | $8.47 | $8.47 | 21,596 |
| 2023-03-16 | $8.41 | $8.41 | $8.20 | $8.39 | $8.39 | 6,818 |
| 2023-03-15 | $8.27 | $8.34 | $8.25 | $8.34 | $8.34 | 17,608 |
| 2023-03-14 | $8.37 | $8.40 | $8.32 | $8.32 | $8.32 | 18,606 |
| 2023-03-13 | $8.22 | $8.35 | $8.18 | $8.27 | $8.27 | 44,233 |
| 2023-03-10 | $8.32 | $8.52 | $8.32 | $8.44 | $8.44 | 5,374 |
| 2023-03-09 | $8.39 | $8.50 | $8.39 | $8.48 | $8.48 | 4,199 |
| 2023-03-08 | $8.52 | $8.61 | $8.52 | $8.61 | $8.61 | 933 |
| 2023-03-07 | $8.53 | $8.60 | $8.47 | $8.53 | $8.53 | 8,178 |
| 2023-03-06 | $8.44 | $8.53 | $8.44 | $8.53 | $8.53 | 2,290 |
| 2023-03-03 | $8.36 | $8.42 | $8.36 | $8.42 | $8.42 | 14,099 |
| 2023-03-02 | $8.36 | $8.42 | $8.36 | $8.37 | $8.37 | 8,960 |
| 2023-03-01 | $8.43 | $8.45 | $8.40 | $8.41 | $8.41 | 39,668 |
| 2023-02-28 | $8.50 | $8.52 | $8.43 | $8.43 | $8.43 | 32,394 |
| 2023-02-27 | $8.43 | $8.50 | $8.40 | $8.43 | $8.43 | 14,040 |
| 2023-02-24 | $8.46 | $8.52 | $8.41 | $8.52 | $8.52 | 5,472 |
| 2023-02-23 | $8.52 | $8.52 | $8.43 | $8.43 | $8.43 | 6,463 |
| 2023-02-22 | $8.51 | $8.63 | $8.51 | $8.58 | $8.58 | 6,517 |
| 2023-02-21 | $8.53 | $8.68 | $8.53 | $8.60 | $8.60 | 33,351 |
| 2023-02-17 | $8.65 | $8.71 | $8.62 | $8.71 | $8.71 | 5,461 |
| 2023-02-16 | $8.66 | $8.75 | $8.64 | $8.65 | $8.65 | 6,686 |
| 2023-02-15 | $8.68 | $8.68 | $8.55 | $8.60 | $8.60 | 3,994 |
| 2023-02-14 | $8.72 | $8.79 | $8.69 | $8.69 | $8.69 | 9,190 |
| 2023-02-13 | $8.68 | $8.77 | $8.68 | $8.72 | $8.72 | 11,691 |
| 2023-02-10 | $8.81 | $8.81 | $8.70 | $8.78 | $8.78 | 4,274 |
| 2023-02-09 | $8.86 | $8.86 | $8.80 | $8.81 | $8.81 | 31,306 |
| 2023-02-08 | $8.92 | $8.98 | $8.85 | $8.86 | $8.86 | 5,703 |
| 2023-02-07 | $8.85 | $8.90 | $8.82 | $8.89 | $8.89 | 6,652 |
| 2023-02-06 | $8.98 | $8.98 | $8.85 | $8.85 | $8.85 | 11,708 |
| 2023-02-03 | $9.00 | $9.02 | $8.91 | $9.00 | $9.00 | 11,632 |
| 2023-02-02 | $9.04 | $9.05 | $8.99 | $9.03 | $9.03 | 11,828 |
| 2023-02-01 | $9.00 | $9.09 | $8.98 | $9.04 | $9.04 | 11,542 |
| 2023-01-31 | $9.01 | $9.01 | $8.96 | $8.96 | $8.96 | 4,056 |
| 2023-01-30 | $9.10 | $9.10 | $9.03 | $9.03 | $9.03 | 4,413 |
| 2023-01-27 | $9.06 | $9.10 | $9.04 | $9.07 | $9.07 | 10,029 |
| 2023-01-26 | $9.00 | $9.07 | $8.98 | $9.07 | $9.07 | 9,534 |
| 2023-01-25 | $8.98 | $9.07 | $8.98 | $9.04 | $9.04 | 20,242 |
| 2023-01-24 | $8.94 | $8.95 | $8.80 | $8.95 | $8.95 | 9,022 |
| 2023-01-23 | $8.92 | $8.99 | $8.92 | $8.95 | $8.95 | 22,725 |
| 2023-01-20 | $8.90 | $8.94 | $8.89 | $8.94 | $8.94 | 10,402 |
| 2023-01-19 | $8.83 | $8.83 | $8.75 | $8.82 | $8.82 | 6,636 |
| 2023-01-18 | $8.99 | $8.99 | $8.80 | $8.94 | $8.94 | 14,515 |
| 2023-01-17 | $8.83 | $8.87 | $8.80 | $8.80 | $8.80 | 5,482 |
| 2023-01-13 | $8.67 | $8.83 | $8.67 | $8.81 | $8.81 | 48,527 |
| 2023-01-12 | $8.40 | $8.50 | $8.40 | $8.49 | $8.49 | 11,018 |
| 2023-01-11 | $8.39 | $8.39 | $8.35 | $8.37 | $8.37 | 17,818 |
| 2023-01-10 | $8.35 | $8.35 | $8.32 | $8.35 | $8.35 | 8,098 |
| 2023-01-09 | $8.30 | $8.38 | $8.30 | $8.35 | $8.35 | 14,117 |
| 2023-01-06 | $8.22 | $8.30 | $8.20 | $8.28 | $8.28 | 33,404 |
| 2023-01-05 | $8.16 | $8.20 | $8.11 | $8.20 | $8.20 | 7,171 |
| 2023-01-04 | $8.19 | $8.20 | $8.03 | $8.12 | $8.12 | 20,078 |
| 2023-01-03 | $8.25 | $8.30 | $8.09 | $8.09 | $8.09 | 35,137 |
| 2022-12-30 | $8.03 | $8.24 | $8.03 | $8.20 | $8.20 | 5,139 |
| 2022-12-29 | $7.99 | $8.26 | $7.99 | $8.24 | $8.24 | 20,115 |
| 2022-12-28 | $8.17 | $8.20 | $8.13 | $8.16 | $8.16 | 13,431 |
| 2022-12-27 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 4,665 |
| 2022-12-23 | $7.83 | $8.24 | $7.83 | $8.12 | $8.12 | 2,674 |
| 2022-12-22 | $8.13 | $8.14 | $8.00 | $8.08 | $8.08 | 5,813 |
| 2022-12-21 | $8.17 | $8.22 | $8.12 | $8.22 | $8.22 | 2,973 |
| 2022-12-20 | $8.06 | $8.18 | $8.06 | $8.10 | $8.10 | 22,560 |
| 2022-12-19 | $8.25 | $8.25 | $8.05 | $8.13 | $8.13 | 8,743 |
| 2022-12-16 | $8.08 | $8.15 | $8.04 | $8.09 | $8.09 | 13,856 |
| 2022-12-15 | $8.08 | $8.17 | $8.04 | $8.04 | $8.04 | 3,221 |
| 2022-12-14 | $8.22 | $8.29 | $8.19 | $8.28 | $8.28 | 19,999 |
| 2022-12-13 | $8.11 | $8.30 | $8.11 | $8.22 | $8.22 | 38,598 |
| 2022-12-12 | $8.11 | $8.18 | $8.06 | $8.17 | $8.17 | 5,914 |
| 2022-12-09 | $8.05 | $8.08 | $8.00 | $8.08 | $8.08 | 5,968 |
| 2022-12-08 | $8.13 | $8.16 | $8.00 | $8.07 | $8.07 | 11,306 |
| 2022-12-07 | $8.12 | $8.14 | $8.09 | $8.09 | $7.95 | 3,443 |
| 2022-12-06 | $8.14 | $8.14 | $8.09 | $8.12 | $7.98 | 8,332 |
| 2022-12-05 | $8.20 | $8.20 | $8.09 | $8.09 | $7.95 | 7,617 |
| 2022-12-02 | $8.08 | $8.12 | $8.08 | $8.09 | $7.95 | 2,689 |
| 2022-12-01 | $8.07 | $8.19 | $8.07 | $8.08 | $7.94 | 32,713 |
| 2022-11-30 | $7.74 | $8.07 | $7.74 | $8.07 | $7.93 | 39,300 |
| 2022-11-29 | $7.86 | $7.90 | $7.82 | $7.82 | $7.68 | 16,344 |
| 2022-11-28 | $8.16 | $8.16 | $7.81 | $7.81 | $7.67 | 8,721 |
| 2022-11-25 | $7.80 | $7.87 | $7.80 | $7.87 | $7.73 | 51,016 |
| 2022-11-23 | $7.90 | $7.91 | $7.81 | $7.85 | $7.71 | 14,978 |
| 2022-11-22 | $7.93 | $7.93 | $7.81 | $7.91 | $7.77 | 5,113 |
| 2022-11-21 | $7.85 | $7.95 | $7.80 | $7.89 | $7.75 | 4,660 |
| 2022-11-18 | $7.96 | $8.00 | $7.95 | $7.95 | $7.81 | 19,648 |
| 2022-11-17 | $8.09 | $8.09 | $7.93 | $7.95 | $7.81 | 9,608 |
| 2022-11-16 | $7.97 | $8.02 | $7.93 | $7.96 | $7.82 | 10,644 |
| 2022-11-15 | $8.00 | $8.03 | $7.90 | $7.91 | $7.77 | 41,875 |
| 2022-11-14 | $7.80 | $7.89 | $7.78 | $7.86 | $7.72 | 18,735 |
| 2022-11-11 | $7.69 | $7.80 | $7.69 | $7.78 | $7.64 | 11,260 |
| 2022-11-10 | $7.73 | $7.79 | $7.68 | $7.79 | $7.65 | 51,648 |
| 2022-11-09 | $7.48 | $7.59 | $7.46 | $7.48 | $7.35 | 23,090 |
| 2022-11-08 | $7.48 | $7.61 | $7.48 | $7.61 | $7.48 | 24,926 |
| 2022-11-07 | $7.63 | $7.66 | $7.56 | $7.66 | $7.53 | 14,712 |
| 2022-11-04 | $7.60 | $7.70 | $7.53 | $7.68 | $7.54 | 16,372 |
| 2022-11-03 | $7.50 | $7.51 | $7.28 | $7.38 | $7.25 | 18,743 |
| 2022-11-02 | $7.38 | $7.54 | $7.37 | $7.37 | $7.24 | 25,689 |
| 2022-11-01 | $7.37 | $7.50 | $7.37 | $7.48 | $7.35 | 24,669 |
| 2022-10-31 | $7.32 | $7.46 | $7.30 | $7.37 | $7.24 | 21,936 |
| 2022-10-28 | $7.25 | $7.33 | $7.25 | $7.32 | $7.19 | 25,702 |
| 2022-10-27 | $7.25 | $7.31 | $7.20 | $7.23 | $7.11 | 98,416 |
| 2022-10-26 | $7.28 | $7.31 | $7.19 | $7.25 | $7.13 | 79,398 |
| 2022-10-25 | $7.13 | $7.16 | $7.10 | $7.13 | $7.00 | 89,066 |
| 2022-10-24 | $7.12 | $7.22 | $7.02 | $7.15 | $7.02 | 74,905 |
| 2022-10-21 | $7.06 | $7.21 | $6.98 | $7.20 | $7.08 | 47,019 |
| 2022-10-20 | $7.00 | $7.17 | $7.00 | $7.07 | $6.95 | 79,846 |
| 2022-10-19 | $7.05 | $7.14 | $6.95 | $6.95 | $6.83 | 34,479 |
| 2022-10-18 | $6.93 | $7.15 | $6.93 | $7.07 | $6.95 | 93,503 |
| 2022-10-17 | $6.89 | $7.16 | $6.89 | $7.01 | $6.89 | 64,652 |
| 2022-10-14 | $7.01 | $7.05 | $6.87 | $6.87 | $6.87 | 48,814 |
| 2022-10-13 | $7.00 | $7.06 | $6.82 | $7.03 | $7.03 | 89,191 |
| 2022-10-12 | $7.04 | $7.04 | $6.94 | $6.95 | $6.95 | 29,153 |
| 2022-10-11 | $7.09 | $7.09 | $6.91 | $7.05 | $7.05 | 90,771 |
| 2022-10-10 | $7.05 | $7.12 | $6.93 | $7.00 | $7.00 | 62,693 |
| 2022-10-07 | $7.11 | $7.11 | $7.00 | $7.05 | $7.05 | 58,363 |
| 2022-10-06 | $7.17 | $7.25 | $7.10 | $7.15 | $7.15 | 41,955 |
| 2022-10-05 | $7.06 | $7.24 | $7.06 | $7.24 | $7.24 | 36,004 |
| 2022-10-04 | $7.08 | $7.25 | $7.03 | $7.22 | $7.22 | 164,620 |
| 2022-10-03 | $6.93 | $7.18 | $6.93 | $7.08 | $7.08 | 73,750 |
| 2022-09-30 | $7.00 | $7.22 | $7.00 | $7.00 | $7.00 | 44,709 |
| 2022-09-29 | $7.11 | $7.15 | $7.02 | $7.10 | $7.10 | 91,656 |
| 2022-09-28 | $7.31 | $7.31 | $7.01 | $7.15 | $7.15 | 79,835 |
| 2022-09-27 | $7.15 | $7.20 | $7.02 | $7.05 | $7.05 | 75,256 |
| 2022-09-26 | $7.15 | $7.19 | $7.09 | $7.12 | $7.12 | 42,953 |
| 2022-09-23 | $7.15 | $7.53 | $7.15 | $7.19 | $7.19 | 20,812 |
| 2022-09-22 | $7.42 | $7.46 | $7.35 | $7.35 | $7.35 | 26,777 |
| 2022-09-21 | $7.49 | $7.49 | $7.36 | $7.36 | $7.36 | 62,118 |
| 2022-09-20 | $7.46 | $7.50 | $7.41 | $7.41 | $7.41 | 18,855 |
| 2022-09-19 | $7.43 | $7.50 | $7.42 | $7.46 | $7.46 | 119,108 |
| 2022-09-16 | $7.47 | $7.52 | $7.41 | $7.43 | $7.43 | 128,914 |
| 2022-09-15 | $7.30 | $7.77 | $7.30 | $7.49 | $7.49 | 10,882 |
| 2022-09-14 | $7.55 | $7.58 | $7.54 | $7.55 | $7.55 | 18,453 |
| 2022-09-13 | $7.42 | $7.71 | $7.42 | $7.42 | $7.42 | 30,529 |
| 2022-09-12 | $7.63 | $7.77 | $7.60 | $7.72 | $7.72 | 43,684 |
| 2022-09-09 | $7.42 | $7.73 | $7.42 | $7.72 | $7.72 | 13,420 |
| 2022-09-08 | $7.82 | $7.82 | $7.50 | $7.53 | $7.53 | 40,404 |
| 2022-09-07 | $7.50 | $7.59 | $7.45 | $7.59 | $7.59 | 40,841 |
| 2022-09-06 | $7.58 | $7.58 | $7.41 | $7.46 | $7.46 | 13,492 |
| 2022-09-02 | $7.50 | $7.57 | $7.41 | $7.46 | $7.46 | 13,492 |
| 2022-09-01 | $7.44 | $7.54 | $7.44 | $7.48 | $7.48 | 20,917 |
| 2022-08-31 | $7.48 | $7.64 | $7.48 | $7.55 | $7.55 | 16,653 |
| 2022-08-30 | $7.58 | $7.60 | $7.50 | $7.50 | $7.50 | 24,518 |
| 2022-08-29 | $7.58 | $7.75 | $7.51 | $7.59 | $7.59 | 16,362 |
| 2022-08-26 | $7.69 | $7.72 | $7.55 | $7.55 | $7.55 | 79,554 |
| 2022-08-25 | $7.68 | $7.69 | $7.51 | $7.59 | $7.59 | 7,974 |
| 2022-08-24 | $7.54 | $7.70 | $7.54 | $7.68 | $7.68 | 14,083 |
| 2022-08-23 | $7.74 | $7.74 | $7.60 | $7.69 | $7.69 | 14,299 |
| 2022-08-22 | $7.82 | $7.82 | $7.61 | $7.61 | $7.61 | 12,252 |
| 2022-08-19 | $7.77 | $7.77 | $7.64 | $7.68 | $7.68 | 8,922 |
| 2022-08-18 | $7.79 | $7.80 | $7.74 | $7.78 | $7.78 | 7,625 |
| 2022-08-17 | $7.89 | $7.89 | $7.69 | $7.75 | $7.75 | 16,807 |
| 2022-08-16 | $7.90 | $7.90 | $7.64 | $7.73 | $7.73 | 17,728 |
| 2022-08-15 | $7.75 | $7.81 | $7.75 | $7.81 | $7.81 | 7,471 |
| 2022-08-12 | $7.65 | $7.93 | $7.65 | $7.83 | $7.83 | 52,057 |
| 2022-08-11 | $7.97 | $7.99 | $7.90 | $7.98 | $7.98 | 17,514 |
| 2022-08-10 | $7.88 | $7.93 | $7.69 | $7.91 | $7.91 | 27,668 |
| 2022-08-09 | $7.75 | $7.81 | $7.73 | $7.75 | $7.75 | 26,889 |
| 2022-08-08 | $7.58 | $7.88 | $7.58 | $7.79 | $7.79 | 20,113 |
| 2022-08-05 | $7.81 | $7.81 | $7.69 | $7.77 | $7.77 | 19,263 |
| 2022-08-04 | $7.86 | $7.87 | $7.85 | $7.87 | $7.87 | 11,432 |
| 2022-08-03 | $7.89 | $7.89 | $7.80 | $7.87 | $7.87 | 31,984 |
| 2022-08-02 | $7.75 | $7.82 | $7.75 | $7.79 | $7.79 | 79,493 |
| 2022-08-01 | $7.81 | $7.89 | $7.79 | $7.80 | $7.80 | 35,133 |
| 2022-07-29 | $7.84 | $7.89 | $7.77 | $7.81 | $7.81 | 8,101 |
| 2022-07-28 | $7.75 | $7.75 | $7.65 | $7.75 | $7.75 | 26,184 |
| 2022-07-27 | $7.75 | $7.78 | $7.62 | $7.78 | $7.78 | 12,585 |
| 2022-07-26 | $7.84 | $7.84 | $7.50 | $7.55 | $7.55 | 23,458 |
| 2022-07-25 | $7.60 | $7.67 | $7.60 | $7.64 | $7.64 | 69,559 |
| 2022-07-22 | $7.69 | $7.76 | $7.60 | $7.60 | $7.60 | 24,160 |
| 2022-07-21 | $7.68 | $7.74 | $7.46 | $7.74 | $7.74 | 6,198 |
| 2022-07-20 | $7.73 | $7.73 | $7.68 | $7.73 | $7.73 | 20,079 |
| 2022-07-19 | $7.56 | $7.74 | $7.56 | $7.73 | $7.73 | 30,736 |
| 2022-07-18 | $7.78 | $7.78 | $7.45 | $7.54 | $7.54 | 26,452 |
| 2022-07-15 | $7.40 | $7.47 | $7.34 | $7.41 | $7.41 | 22,810 |
| 2022-07-14 | $7.28 | $7.39 | $7.28 | $7.38 | $7.38 | 31,969 |
| 2022-07-13 | $7.33 | $7.40 | $7.26 | $7.38 | $7.38 | 19,003 |
| 2022-07-12 | $7.26 | $7.39 | $7.26 | $7.39 | $7.39 | 66,166 |
| 2022-07-11 | $7.26 | $7.35 | $7.25 | $7.29 | $7.29 | 51,661 |
| 2022-07-08 | $7.35 | $7.44 | $7.29 | $7.37 | $7.37 | 52,742 |
| 2022-07-07 | $7.14 | $7.32 | $7.14 | $7.30 | $7.30 | 63,810 |
| 2022-07-06 | $7.20 | $7.34 | $7.16 | $7.23 | $7.23 | 80,521 |
| 2022-07-05 | $7.18 | $7.23 | $7.11 | $7.19 | $7.19 | 53,790 |
| 2022-07-01 | $7.34 | $7.39 | $7.26 | $7.32 | $7.32 | 45,654 |
| 2022-06-30 | $7.29 | $7.30 | $7.19 | $7.26 | $7.26 | 44,957 |
| 2022-06-29 | $7.30 | $7.39 | $7.27 | $7.28 | $7.28 | 25,300 |
| 2022-06-28 | $7.34 | $7.44 | $7.34 | $7.36 | $7.36 | 56,964 |
| 2022-06-27 | $7.44 | $7.49 | $7.27 | $7.35 | $7.35 | 62,656 |
| 2022-06-24 | $7.37 | $7.48 | $7.37 | $7.44 | $7.44 | 50,405 |
| 2022-06-23 | $7.42 | $7.45 | $7.33 | $7.38 | $7.38 | 34,316 |
| 2022-06-22 | $7.12 | $7.55 | $7.12 | $7.37 | $7.37 | 46,787 |
| 2022-06-21 | $7.25 | $7.54 | $7.25 | $7.47 | $7.47 | 52,370 |
| 2022-06-17 | $7.18 | $7.48 | $7.18 | $7.33 | $7.33 | 36,298 |
| 2022-06-16 | $7.41 | $7.46 | $7.30 | $7.39 | $7.39 | 43,268 |
| 2022-06-15 | $7.30 | $7.45 | $7.30 | $7.34 | $7.34 | 34,366 |
| 2022-06-14 | $7.30 | $7.35 | $7.25 | $7.31 | $7.31 | 57,880 |
| 2022-06-13 | $7.37 | $7.40 | $7.27 | $7.28 | $7.28 | 22,118 |
| 2022-06-10 | $7.70 | $7.72 | $7.48 | $7.49 | $7.49 | 46,283 |
| 2022-06-09 | $7.80 | $7.80 | $7.64 | $7.65 | $7.65 | 20,958 |
| 2022-06-08 | $7.91 | $7.91 | $7.87 | $7.89 | $7.89 | 13,902 |
| 2022-06-07 | $7.91 | $7.94 | $7.90 | $7.92 | $7.92 | 28,826 |
| 2022-06-06 | $7.89 | $7.91 | $7.86 | $7.90 | $7.90 | 7,112 |
| 2022-06-03 | $7.87 | $7.92 | $7.87 | $7.90 | $7.90 | 17,886 |
| 2022-06-02 | $7.84 | $8.00 | $7.84 | $7.93 | $7.93 | 23,983 |
| 2022-06-01 | $8.06 | $8.06 | $7.89 | $7.94 | $7.94 | 99,267 |
| 2022-05-31 | $8.00 | $8.09 | $7.98 | $8.09 | $8.09 | 77,667 |
| 2022-05-27 | $7.90 | $8.05 | $7.90 | $8.05 | $8.05 | 43,293 |
| 2022-05-26 | $7.92 | $8.06 | $7.92 | $8.04 | $8.04 | 53,472 |
| 2022-05-25 | $7.91 | $7.97 | $7.86 | $7.97 | $7.97 | 19,632 |
| 2022-05-24 | $7.88 | $7.95 | $7.88 | $7.91 | $7.91 | 44,842 |
| 2022-05-23 | $7.93 | $7.97 | $7.90 | $7.95 | $7.95 | 22,893 |
| 2022-05-20 | $7.93 | $7.97 | $7.77 | $7.81 | $7.81 | 34,491 |
| 2022-05-19 | $7.79 | $7.82 | $7.74 | $7.75 | $7.75 | 29,465 |
| 2022-05-18 | $7.70 | $7.80 | $7.67 | $7.67 | $7.67 | 25,860 |
| 2022-05-17 | $7.55 | $7.68 | $7.55 | $7.67 | $7.67 | 65,845 |
| 2022-05-16 | $7.38 | $7.42 | $7.33 | $7.40 | $7.40 | 32,114 |
| 2022-05-13 | $7.38 | $7.44 | $7.36 | $7.44 | $7.44 | 42,141 |
| 2022-05-12 | $7.30 | $7.42 | $7.26 | $7.40 | $7.40 | 43,229 |
| 2022-05-11 | $7.28 | $7.55 | $7.28 | $7.46 | $7.46 | 60,034 |
| 2022-05-10 | $7.48 | $7.53 | $7.42 | $7.52 | $7.52 | 68,629 |
| 2022-05-09 | $7.56 | $7.58 | $7.48 | $7.56 | $7.56 | 45,349 |
| 2022-05-06 | $7.73 | $7.83 | $7.64 | $7.66 | $7.66 | 22,438 |
| 2022-05-05 | $8.00 | $8.00 | $7.69 | $7.77 | $7.77 | 47,821 |
| 2022-05-04 | $7.84 | $7.98 | $7.82 | $7.98 | $7.98 | 32,298 |
| 2022-05-03 | $7.81 | $7.89 | $7.80 | $7.89 | $7.89 | 30,645 |
| 2022-05-02 | $7.63 | $7.84 | $7.63 | $7.80 | $7.80 | 54,134 |
| 2022-04-29 | $7.91 | $7.92 | $7.85 | $7.85 | $7.85 | 43,317 |
| 2022-04-28 | $7.87 | $7.91 | $7.79 | $7.89 | $7.89 | 61,377 |
| 2022-04-27 | $7.84 | $7.92 | $7.71 | $7.90 | $7.90 | 44,090 |
| 2022-04-26 | $8.00 | $8.00 | $7.84 | $7.91 | $7.91 | 73,620 |
| 2022-04-25 | $8.02 | $8.05 | $7.98 | $8.04 | $8.04 | 55,750 |
| 2022-04-22 | $8.05 | $8.05 | $7.86 | $7.86 | $7.86 | 28,525 |
| 2022-04-21 | $8.01 | $8.08 | $7.94 | $7.97 | $7.97 | 36,734 |
| 2022-04-20 | $7.95 | $8.01 | $7.95 | $7.99 | $7.99 | 47,198 |
| 2022-04-19 | $7.66 | $7.95 | $7.66 | $7.95 | $7.95 | 32,804 |
| 2022-04-18 | $7.95 | $7.95 | $7.81 | $7.81 | $7.81 | 13,343 |
| 2022-04-14 | $7.97 | $7.97 | $7.92 | $7.95 | $7.95 | 14,945 |
| 2022-04-13 | $7.84 | $7.94 | $7.84 | $7.92 | $7.92 | 30,833 |
| 2022-04-12 | $7.85 | $7.85 | $7.74 | $7.79 | $7.79 | 19,285 |
| 2022-04-11 | $7.80 | $7.84 | $7.79 | $7.81 | $7.81 | 13,954 |
| 2022-04-08 | $7.89 | $7.89 | $7.83 | $7.89 | $7.89 | 10,949 |
| 2022-04-07 | $7.90 | $7.90 | $7.83 | $7.89 | $7.89 | 18,593 |
| 2022-04-06 | $7.93 | $7.94 | $7.90 | $7.93 | $7.93 | 10,793 |
| 2022-04-05 | $8.16 | $8.16 | $8.04 | $8.12 | $8.12 | 24,790 |
| 2022-04-04 | $8.35 | $8.35 | $8.04 | $8.16 | $8.16 | 32,046 |
| 2022-04-01 | $7.80 | $8.05 | $7.80 | $8.04 | $8.04 | 16,682 |
| 2022-03-31 | $8.04 | $8.08 | $8.01 | $8.01 | $8.01 | 23,455 |
| 2022-03-30 | $8.13 | $8.13 | $8.01 | $8.05 | $8.05 | 16,975 |
| 2022-03-29 | $8.27 | $8.27 | $8.00 | $8.13 | $8.13 | 58,307 |
| 2022-03-28 | $8.00 | $8.06 | $7.99 | $8.04 | $8.04 | 39,507 |
| 2022-03-25 | $7.95 | $7.99 | $7.95 | $7.98 | $7.98 | 21,939 |
| 2022-03-24 | $7.88 | $8.05 | $7.87 | $7.91 | $7.91 | 42,607 |
| 2022-03-23 | $7.55 | $7.60 | $7.53 | $7.53 | $7.53 | 11,905 |
| 2022-03-22 | $7.59 | $7.59 | $7.56 | $7.57 | $7.57 | 30,987 |
| 2022-03-21 | $7.40 | $7.61 | $7.40 | $7.57 | $7.57 | 30,987 |
| 2022-03-18 | $7.60 | $7.65 | $7.55 | $7.65 | $7.65 | 37,587 |
| 2022-03-17 | $7.59 | $7.68 | $7.59 | $7.68 | $7.68 | 28,967 |
| 2022-03-16 | $7.25 | $7.59 | $7.25 | $7.59 | $7.59 | 43,459 |
| 2022-03-15 | $7.31 | $7.38 | $7.30 | $7.35 | $7.35 | 100,535 |
| 2022-03-14 | $7.30 | $7.34 | $7.25 | $7.25 | $7.25 | 72,128 |
| 2022-03-11 | $7.60 | $7.60 | $7.25 | $7.30 | $7.30 | 45,266 |
| 2022-03-10 | $7.57 | $7.57 | $7.28 | $7.34 | $7.34 | 73,900 |
| 2022-03-09 | $7.30 | $7.36 | $7.28 | $7.35 | $7.35 | 45,314 |
| 2022-03-08 | $7.13 | $7.17 | $7.07 | $7.09 | $7.09 | 92,670 |
| 2022-03-07 | $7.23 | $7.32 | $7.16 | $7.18 | $7.18 | 157,283 |
| 2022-03-04 | $7.35 | $7.35 | $7.26 | $7.29 | $7.29 | 87,261 |
| 2022-03-03 | $7.46 | $7.47 | $7.37 | $7.44 | $7.44 | 103,730 |
| 2022-03-02 | $7.44 | $7.50 | $7.42 | $7.50 | $7.50 | 132,388 |
| 2022-03-01 | $7.26 | $7.49 | $7.26 | $7.38 | $7.38 | 51,707 |
| 2022-02-28 | $7.22 | $7.65 | $7.22 | $7.52 | $7.52 | 80,810 |
| 2022-02-25 | $7.67 | $7.67 | $7.36 | $7.58 | $7.58 | 75,692 |
| 2022-02-24 | $7.46 | $7.49 | $7.12 | $7.49 | $7.49 | 53,322 |
| 2022-02-23 | $7.77 | $7.77 | $7.68 | $7.70 | $7.70 | 52,881 |
| 2022-02-22 | $7.77 | $7.80 | $7.74 | $7.77 | $7.77 | 26,198 |
| 2022-02-18 | $7.95 | $8.00 | $7.93 | $7.98 | $7.98 | 16,799 |
| 2022-02-17 | $8.00 | $8.01 | $7.94 | $7.95 | $7.95 | 43,956 |
| 2022-02-16 | $8.10 | $8.10 | $7.83 | $7.94 | $7.94 | 53,376 |
| 2022-02-15 | $7.77 | $7.83 | $7.77 | $7.81 | $7.81 | 55,958 |
| 2022-02-14 | $7.60 | $7.71 | $7.60 | $7.67 | $7.67 | 32,879 |
| 2022-02-11 | $7.89 | $7.89 | $7.62 | $7.62 | $7.62 | 29,028 |
| 2022-02-10 | $7.66 | $7.98 | $7.66 | $7.85 | $7.85 | 37,273 |
| 2022-02-09 | $8.00 | $8.00 | $7.88 | $7.91 | $7.91 | 50,613 |
| 2022-02-08 | $7.88 | $7.93 | $7.76 | $7.88 | $7.88 | 45,728 |
| 2022-02-07 | $7.54 | $8.01 | $7.54 | $7.78 | $7.78 | 46,241 |
| 2022-02-04 | $7.29 | $7.76 | $7.29 | $7.50 | $7.50 | 21,157 |
| 2022-02-03 | $7.48 | $7.55 | $7.43 | $7.48 | $7.48 | 40,267 |
| 2022-02-02 | $7.21 | $7.49 | $7.21 | $7.49 | $7.49 | 47,354 |
| 2022-02-01 | $7.45 | $7.45 | $7.40 | $7.44 | $7.44 | 110,692 |
| 2022-01-31 | $7.34 | $7.43 | $7.34 | $7.41 | $7.41 | 35,847 |
| 2022-01-28 | $7.26 | $7.31 | $7.23 | $7.31 | $7.31 | 73,733 |
| 2022-01-27 | $7.51 | $7.51 | $7.26 | $7.30 | $7.30 | 36,903 |
| 2022-01-26 | $7.36 | $7.49 | $7.34 | $7.42 | $7.42 | 29,972 |
| 2022-01-25 | $7.58 | $7.58 | $7.23 | $7.40 | $7.40 | 40,907 |
| 2022-01-24 | $7.25 | $7.44 | $7.23 | $7.43 | $7.43 | 65,588 |
| 2022-01-21 | $7.32 | $7.52 | $7.32 | $7.43 | $7.43 | 78,643 |
| 2022-01-20 | $7.43 | $7.50 | $7.37 | $7.44 | $7.44 | 23,888 |
| 2022-01-19 | $7.45 | $7.49 | $7.39 | $7.43 | $7.43 | 94,833 |
| 2022-01-18 | $7.44 | $7.44 | $7.32 | $7.43 | $7.43 | 94,833 |
| 2022-01-14 | $7.45 | $7.49 | $7.40 | $7.44 | $7.44 | 19,906 |
| 2022-01-13 | $7.22 | $7.50 | $7.22 | $7.47 | $7.47 | 20,788 |
| 2022-01-12 | $7.44 | $7.44 | $7.40 | $7.43 | $7.43 | 21,755 |
| 2022-01-11 | $7.35 | $7.48 | $7.35 | $7.46 | $7.46 | 25,816 |
| 2022-01-10 | $7.29 | $7.34 | $7.28 | $7.30 | $7.30 | 72,408 |
| 2022-01-07 | $7.33 | $7.33 | $7.25 | $7.31 | $7.31 | 33,835 |
| 2022-01-06 | $7.30 | $7.34 | $7.29 | $7.33 | $7.33 | 42,738 |
| 2022-01-05 | $7.45 | $7.45 | $7.35 | $7.37 | $7.37 | 39,632 |
| 2022-01-04 | $7.45 | $7.50 | $7.44 | $7.45 | $7.45 | 25,473 |
| 2022-01-03 | $7.14 | $7.43 | $7.14 | $7.43 | $7.43 | 37,892 |
| 2021-12-31 | $7.13 | $7.40 | $7.13 | $7.39 | $7.39 | 18,676 |
| 2021-12-30 | $7.35 | $7.37 | $7.31 | $7.35 | $7.35 | 75,163 |
| 2021-12-29 | $7.36 | $7.37 | $7.34 | $7.37 | $7.37 | 17,832 |
| 2021-12-28 | $7.31 | $7.32 | $7.29 | $7.30 | $7.30 | 19,455 |
| 2021-12-27 | $7.26 | $7.26 | $7.23 | $7.24 | $7.24 | 35,226 |
| 2021-12-23 | $7.14 | $7.21 | $7.14 | $7.20 | $7.20 | 33,459 |
| 2021-12-22 | $7.11 | $7.11 | $7.05 | $7.10 | $7.10 | 37,366 |
| 2021-12-21 | $7.04 | $7.19 | $7.04 | $7.11 | $7.11 | 117,299 |
| 2021-12-20 | $7.00 | $7.07 | $6.80 | $7.00 | $7.00 | 56,264 |
| 2021-12-17 | $7.10 | $7.10 | $7.05 | $7.10 | $7.10 | 34,631 |
| 2021-12-16 | $7.10 | $7.13 | $7.08 | $7.10 | $7.10 | 43,670 |
| 2021-12-15 | $7.00 | $7.18 | $7.00 | $7.14 | $7.14 | 28,242 |
| 2021-12-14 | $6.94 | $7.15 | $6.94 | $7.12 | $7.12 | 121,871 |
| 2021-12-13 | $7.29 | $7.29 | $7.09 | $7.09 | $7.09 | 49,343 |
| 2021-12-10 | $7.43 | $7.43 | $7.16 | $7.24 | $7.24 | 49,039 |
| 2021-12-09 | $7.37 | $7.39 | $7.35 | $7.37 | $7.37 | 21,346 |
| 2021-12-08 | $7.30 | $7.33 | $7.27 | $7.33 | $7.33 | 31,424 |
| 2021-12-07 | $7.26 | $7.29 | $7.24 | $7.28 | $7.28 | 83,497 |
| 2021-12-06 | $7.00 | $7.17 | $6.99 | $7.17 | $7.17 | 84,914 |
| 2021-12-03 | $7.27 | $7.27 | $6.91 | $6.95 | $6.95 | 48,354 |
| 2021-12-02 | $6.95 | $7.05 | $6.95 | $7.01 | $7.01 | 116,888 |
| 2021-12-01 | $6.96 | $7.05 | $6.94 | $6.95 | $6.95 | 176,900 |
| 2021-11-30 | $7.08 | $7.08 | $6.90 | $6.94 | $6.94 | 365,129 |
| 2021-11-29 | $7.05 | $7.17 | $7.05 | $7.13 | $7.13 | 67,824 |
| 2021-11-26 | $7.50 | $7.54 | $7.10 | $7.11 | $7.11 | 309,367 |
| 2021-11-24 | $7.65 | $7.66 | $7.63 | $7.65 | $7.65 | 14,197 |
| 2021-11-23 | $7.67 | $7.69 | $7.65 | $7.66 | $7.66 | 18,545 |
| 2021-11-22 | $7.88 | $7.88 | $7.70 | $7.70 | $7.70 | 26,977 |
| 2021-11-19 | $7.52 | $7.75 | $7.52 | $7.72 | $7.72 | 7,724 |
| 2021-11-18 | $8.07 | $8.07 | $7.78 | $7.82 | $7.82 | 103,444 |
| 2021-11-17 | $7.87 | $7.87 | $7.80 | $7.83 | $7.83 | 11,295 |
| 2021-11-16 | $7.92 | $7.94 | $7.90 | $7.90 | $7.90 | 15,529 |
| 2021-11-15 | $8.18 | $8.18 | $7.90 | $7.94 | $7.94 | 11,083 |
| 2021-11-12 | $8.00 | $8.00 | $7.84 | $7.84 | $7.84 | 15,682 |
| 2021-11-11 | $8.03 | $8.15 | $8.02 | $8.02 | $8.02 | 46,244 |
| 2021-11-10 | $8.20 | $8.20 | $7.92 | $7.97 | $7.97 | 26,984 |
| 2021-11-09 | $8.21 | $8.21 | $8.05 | $8.08 | $8.08 | 58,053 |
| 2021-11-08 | $8.02 | $8.26 | $8.00 | $8.12 | $8.12 | 76,330 |
| 2021-11-05 | $7.99 | $7.99 | $7.76 | $7.89 | $7.89 | 69,412 |
| 2021-11-04 | $7.74 | $7.75 | $7.71 | $7.74 | $7.74 | 12,779 |
| 2021-11-03 | $7.73 | $7.77 | $7.68 | $7.76 | $7.76 | 6,913 |
| 2021-11-02 | $7.70 | $7.70 | $7.67 | $7.68 | $7.68 | 7,097 |
| 2021-11-01 | $7.75 | $7.75 | $7.70 | $7.72 | $7.72 | 20,507 |
| 2021-10-29 | $7.73 | $7.73 | $7.66 | $7.70 | $7.70 | 14,288 |
| 2021-10-28 | $7.44 | $7.73 | $7.44 | $7.73 | $7.73 | 22,548 |
| 2021-10-27 | $7.77 | $7.77 | $7.60 | $7.60 | $7.60 | 37,295 |
| 2021-10-26 | $7.75 | $7.76 | $7.73 | $7.73 | $7.73 | 20,755 |
| 2021-10-25 | $8.00 | $8.00 | $7.75 | $7.76 | $7.76 | 13,783 |
| 2021-10-22 | $7.85 | $7.85 | $7.76 | $7.80 | $7.80 | 9,427 |
| 2021-10-21 | $7.71 | $7.74 | $7.71 | $7.74 | $7.74 | 10,357 |
| 2021-10-20 | $7.79 | $7.96 | $7.79 | $7.92 | $7.92 | 36,656 |
| 2021-10-19 | $8.20 | $8.20 | $8.09 | $8.10 | $8.10 | 11,115 |
| 2021-10-18 | $8.10 | $8.16 | $8.08 | $8.15 | $8.15 | 21,612 |
| 2021-10-15 | $8.16 | $8.20 | $8.12 | $8.16 | $8.16 | 39,040 |
| 2021-10-14 | $8.24 | $8.24 | $8.15 | $8.16 | $8.16 | 16,587 |
| 2021-10-13 | $8.15 | $8.16 | $8.12 | $8.13 | $8.13 | 57,267 |
| 2021-10-12 | $7.99 | $8.29 | $7.99 | $8.06 | $8.06 | 62,553 |
| 2021-10-11 | $7.86 | $8.09 | $7.86 | $8.01 | $8.01 | 114,367 |
| 2021-10-08 | $7.49 | $7.53 | $7.47 | $7.50 | $7.50 | 28,832 |
| 2021-10-07 | $7.47 | $7.49 | $7.42 | $7.45 | $7.45 | 30,918 |
| 2021-10-06 | $7.50 | $7.50 | $7.36 | $7.39 | $7.39 | 15,059 |
| 2021-10-05 | $7.49 | $7.50 | $7.45 | $7.50 | $7.50 | 31,811 |
| 2021-10-04 | $7.43 | $7.46 | $7.41 | $7.45 | $7.45 | 61,505 |
| 2021-10-01 | $7.50 | $7.52 | $7.27 | $7.37 | $7.37 | 24,333 |
| 2021-09-30 | $7.34 | $7.35 | $7.31 | $7.34 | $7.34 | 21,763 |
| 2021-09-29 | $7.35 | $7.37 | $7.31 | $7.34 | $7.34 | 24,423 |
| 2021-09-28 | $7.54 | $7.54 | $7.26 | $7.30 | $7.30 | 25,097 |
| 2021-09-27 | $7.45 | $7.47 | $7.42 | $7.45 | $7.45 | 25,617 |
| 2021-09-24 | $7.10 | $7.38 | $7.10 | $7.31 | $7.31 | 11,645 |
| 2021-09-23 | $7.20 | $7.47 | $7.20 | $7.41 | $7.41 | 22,164 |
| 2021-09-22 | $7.43 | $7.43 | $7.13 | $7.26 | $7.26 | 51,547 |
| 2021-09-21 | $7.24 | $7.33 | $7.23 | $7.29 | $7.29 | 33,155 |
| 2021-09-20 | $6.84 | $7.11 | $6.84 | $7.05 | $7.05 | 30,880 |
| 2021-09-17 | $7.20 | $7.20 | $7.07 | $7.14 | $7.14 | 22,088 |
| 2021-09-16 | $7.26 | $7.31 | $7.20 | $7.31 | $7.31 | 16,954 |
| 2021-09-15 | $7.20 | $7.26 | $7.20 | $7.24 | $7.24 | 13,916 |
| 2021-09-14 | $7.31 | $7.31 | $7.23 | $7.25 | $7.25 | 16,890 |
| 2021-09-13 | $7.29 | $7.32 | $7.26 | $7.30 | $7.30 | 45,131 |
| 2021-09-10 | $7.33 | $7.40 | $7.33 | $7.34 | $7.34 | 15,694 |
| 2021-09-09 | $7.21 | $7.33 | $7.21 | $7.31 | $7.31 | 55,956 |
| 2021-09-08 | $7.37 | $7.37 | $7.31 | $7.31 | $7.31 | 25,440 |
| 2021-09-07 | $7.22 | $7.49 | $7.22 | $7.44 | $7.44 | 24,908 |
| 2021-09-03 | $7.50 | $7.50 | $7.44 | $7.47 | $7.47 | 26,201 |
| 2021-09-02 | $7.50 | $7.59 | $7.41 | $7.50 | $7.50 | 20,258 |
| 2021-09-01 | $7.46 | $7.61 | $7.44 | $7.60 | $7.60 | 14,829 |
| 2021-08-31 | $7.53 | $7.60 | $7.44 | $7.49 | $7.49 | 16,784 |
| 2021-08-30 | $7.57 | $7.63 | $7.55 | $7.63 | $7.63 | 36,901 |
| 2021-08-27 | $7.49 | $7.54 | $7.48 | $7.51 | $7.51 | 12,026 |
| 2021-08-26 | $7.78 | $7.78 | $7.31 | $7.55 | $7.55 | 42,743 |
| 2021-08-25 | $7.50 | $7.55 | $7.32 | $7.55 | $7.55 | 120,352 |
| 2021-08-24 | $7.46 | $7.48 | $7.42 | $7.48 | $7.48 | 34,804 |
| 2021-08-23 | $7.37 | $7.37 | $7.30 | $7.37 | $7.37 | 56,031 |
| 2021-08-20 | $7.10 | $7.38 | $7.10 | $7.37 | $7.37 | 17,946 |
| 2021-08-19 | $7.42 | $7.42 | $7.23 | $7.25 | $7.25 | 49,049 |
| 2021-08-18 | $7.37 | $7.42 | $7.29 | $7.36 | $7.36 | 184,082 |
| 2021-08-17 | $7.40 | $7.40 | $7.30 | $7.33 | $7.33 | 20,905 |
| 2021-08-16 | $7.25 | $7.50 | $7.25 | $7.47 | $7.47 | 26,695 |
| 2021-08-13 | $7.38 | $7.53 | $7.38 | $7.51 | $7.51 | 50,911 |
| 2021-08-12 | $7.41 | $7.45 | $7.40 | $7.45 | $7.45 | 17,720 |
| 2021-08-11 | $7.47 | $7.50 | $7.46 | $7.48 | $7.48 | 44,175 |
| 2021-08-10 | $7.39 | $7.50 | $7.39 | $7.44 | $7.44 | 26,822 |
| 2021-08-09 | $7.25 | $7.39 | $7.25 | $7.39 | $7.39 | 17,311 |
| 2021-08-06 | $7.52 | $7.52 | $7.39 | $7.39 | $7.39 | 23,631 |
| 2021-08-05 | $7.37 | $7.44 | $7.32 | $7.40 | $7.40 | 31,281 |
| 2021-08-04 | $7.45 | $7.47 | $7.33 | $7.35 | $7.35 | 32,812 |
| 2021-08-03 | $7.28 | $7.38 | $7.26 | $7.33 | $7.33 | 29,755 |
| 2021-08-02 | $7.40 | $7.55 | $7.26 | $7.28 | $7.28 | 18,765 |
| 2021-07-30 | $7.59 | $7.59 | $7.46 | $7.47 | $7.47 | 21,963 |
| 2021-07-29 | $7.56 | $7.56 | $7.48 | $7.56 | $7.56 | 24,796 |
| 2021-07-28 | $7.55 | $7.55 | $7.43 | $7.48 | $7.48 | 55,206 |
| 2021-07-27 | $7.49 | $7.49 | $7.43 | $7.47 | $7.47 | 36,378 |
| 2021-07-26 | $7.17 | $7.29 | $7.14 | $7.28 | $7.28 | 39,033 |
| 2021-07-23 | $7.10 | $7.32 | $7.10 | $7.18 | $7.18 | 41,815 |
| 2021-07-22 | $7.22 | $7.26 | $7.20 | $7.21 | $7.21 | 71,096 |
| 2021-07-21 | $7.08 | $7.08 | $7.01 | $7.05 | $7.05 | 41,553 |
| 2021-07-20 | $6.99 | $7.13 | $6.99 | $7.11 | $7.11 | 87,670 |
| 2021-07-19 | $7.00 | $7.15 | $6.87 | $6.90 | $6.90 | 97,315 |
| 2021-07-16 | $7.22 | $7.24 | $7.10 | $7.13 | $7.13 | 51,321 |
| 2021-07-15 | $7.25 | $7.25 | $7.20 | $7.24 | $7.24 | 26,879 |
| 2021-07-14 | $7.45 | $7.45 | $7.26 | $7.29 | $7.29 | 13,842 |
| 2021-07-13 | $7.40 | $7.41 | $7.35 | $7.41 | $7.41 | 26,278 |
| 2021-07-12 | $7.72 | $7.72 | $7.40 | $7.43 | $7.43 | 66,628 |
| 2021-07-09 | $7.44 | $7.50 | $7.32 | $7.45 | $7.45 | 27,148 |
| 2021-07-08 | $7.23 | $7.40 | $7.17 | $7.26 | $7.26 | 88,772 |
| 2021-07-07 | $7.50 | $7.51 | $7.40 | $7.45 | $7.45 | 44,712 |
| 2021-07-06 | $7.56 | $7.69 | $7.54 | $7.62 | $7.62 | 41,171 |
| 2021-07-02 | $7.35 | $7.36 | $7.31 | $7.36 | $7.36 | 45,672 |
| 2021-07-01 | $7.25 | $7.29 | $7.21 | $7.25 | $7.25 | 35,495 |
| 2021-06-30 | $7.18 | $7.24 | $7.14 | $7.19 | $7.19 | 44,923 |
| 2021-06-29 | $7.19 | $7.19 | $7.10 | $7.16 | $7.16 | 136,560 |
| 2021-06-28 | $7.00 | $7.37 | $7.00 | $7.22 | $7.22 | 55,530 |
| 2021-06-25 | $7.37 | $7.42 | $7.35 | $7.40 | $7.40 | 26,071 |
| 2021-06-24 | $7.39 | $7.43 | $7.35 | $7.39 | $7.39 | 36,226 |
| 2021-06-23 | $7.45 | $7.48 | $7.42 | $7.45 | $7.45 | 16,168 |
| 2021-06-22 | $7.53 | $7.53 | $7.44 | $7.46 | $7.46 | 30,249 |
| 2021-06-21 | $7.40 | $7.59 | $7.40 | $7.53 | $7.53 | 51,873 |
| 2021-06-18 | $7.57 | $7.75 | $7.49 | $7.75 | $7.75 | 59,845 |
| 2021-06-17 | $7.51 | $7.59 | $7.50 | $7.52 | $7.52 | 27,375 |
| 2021-06-16 | $7.51 | $7.65 | $7.50 | $7.61 | $7.61 | 39,113 |
| 2021-06-15 | $7.84 | $7.84 | $7.65 | $7.70 | $7.70 | 25,921 |
| 2021-06-14 | $7.74 | $7.82 | $7.65 | $7.73 | $7.73 | 39,344 |
| 2021-06-11 | $7.85 | $7.86 | $7.63 | $7.79 | $7.79 | 49,764 |
| 2021-06-10 | $7.81 | $7.83 | $7.67 | $7.83 | $7.83 | 73,913 |
| 2021-06-09 | $7.60 | $7.60 | $7.51 | $7.60 | $7.60 | 30,257 |
| 2021-06-08 | $7.35 | $7.60 | $7.35 | $7.46 | $7.46 | 29,516 |
| 2021-06-07 | $7.67 | $7.67 | $7.35 | $7.65 | $7.65 | 38,635 |
| 2021-06-04 | $7.58 | $7.58 | $7.49 | $7.56 | $7.56 | 42,093 |
| 2021-06-03 | $7.61 | $7.65 | $7.48 | $7.65 | $7.65 | 48,275 |
| 2021-06-02 | $7.62 | $7.80 | $7.53 | $7.71 | $7.71 | 45,269 |
| 2021-06-01 | $7.72 | $7.76 | $7.56 | $7.75 | $7.75 | 25,122 |
| 2021-05-28 | $7.57 | $7.74 | $7.55 | $7.70 | $7.70 | 51,532 |
| 2021-05-27 | $7.44 | $7.70 | $7.44 | $7.66 | $7.66 | 44,914 |
| 2021-05-26 | $7.35 | $7.40 | $7.30 | $7.35 | $7.35 | 54,826 |
| 2021-05-25 | $7.25 | $7.31 | $7.23 | $7.31 | $7.31 | 36,981 |
| 2021-05-24 | $7.18 | $7.22 | $7.10 | $7.17 | $7.17 | 26,043 |
| 2021-05-21 | $7.40 | $7.40 | $7.15 | $7.15 | $7.15 | 55,472 |
| 2021-05-20 | $6.91 | $7.25 | $6.91 | $7.15 | $7.15 | 58,804 |
| 2021-05-19 | $7.07 | $7.15 | $6.91 | $7.03 | $7.03 | 22,234 |
| 2021-05-18 | $7.38 | $7.38 | $7.10 | $7.17 | $7.17 | 31,843 |
| 2021-05-17 | $6.92 | $7.00 | $6.86 | $6.89 | $6.89 | 162,878 |
| 2021-05-14 | $6.90 | $6.90 | $6.70 | $6.79 | $6.79 | 137,506 |
| 2021-05-13 | $7.00 | $7.24 | $7.00 | $7.06 | $7.06 | 45,058 |
| 2021-05-12 | $7.15 | $7.19 | $7.01 | $7.01 | $7.01 | 42,279 |
| 2021-05-11 | $7.00 | $7.25 | $7.00 | $7.15 | $7.15 | 51,337 |
| 2021-05-10 | $7.40 | $7.40 | $7.23 | $7.28 | $7.28 | 23,602 |
| 2021-05-07 | $7.39 | $7.48 | $7.32 | $7.46 | $7.46 | 28,754 |
| 2021-05-06 | $7.00 | $7.21 | $7.00 | $7.17 | $7.17 | 42,481 |
| 2021-05-05 | $7.25 | $7.25 | $7.16 | $7.18 | $7.18 | 51,030 |
| 2021-05-04 | $7.46 | $7.46 | $7.25 | $7.28 | $7.28 | 141,059 |
| 2021-05-03 | $7.60 | $7.60 | $7.43 | $7.46 | $7.46 | 107,882 |
| 2021-04-30 | $7.63 | $7.67 | $7.55 | $7.59 | $7.59 | 24,808 |
| 2021-04-29 | $7.80 | $7.82 | $7.55 | $7.67 | $7.67 | 18,818 |
| 2021-04-28 | $7.83 | $7.83 | $7.71 | $7.75 | $7.75 | 38,304 |
| 2021-04-27 | $7.99 | $7.99 | $7.89 | $7.92 | $7.92 | 77,672 |
| 2021-04-26 | $7.65 | $7.80 | $7.65 | $7.75 | $7.75 | 31,921 |
| 2021-04-23 | $7.30 | $7.65 | $7.30 | $7.59 | $7.59 | 52,229 |
| 2021-04-22 | $7.50 | $7.60 | $7.46 | $7.50 | $7.50 | 38,763 |
| 2021-04-21 | $7.26 | $7.54 | $7.23 | $7.48 | $7.48 | 69,412 |
| 2021-04-20 | $7.63 | $7.76 | $7.50 | $7.51 | $7.51 | 55,203 |
| 2021-04-19 | $8.04 | $8.04 | $7.69 | $7.79 | $7.79 | 67,811 |
| 2021-04-16 | $8.29 | $8.29 | $7.99 | $8.05 | $8.05 | 33,812 |
| 2021-04-15 | $8.10 | $8.20 | $7.95 | $8.01 | $8.01 | 65,475 |
| 2021-04-14 | $8.17 | $8.23 | $8.17 | $8.20 | $8.20 | 71,331 |
| 2021-04-13 | $8.24 | $8.30 | $8.14 | $8.25 | $8.25 | 50,958 |
| 2021-04-12 | $8.10 | $8.45 | $8.10 | $8.34 | $8.34 | 44,585 |
| 2021-04-09 | $8.47 | $8.50 | $8.44 | $8.47 | $8.47 | 20,507 |
| 2021-04-08 | $8.50 | $8.50 | $8.42 | $8.45 | $8.45 | 41,531 |
| 2021-04-07 | $8.71 | $8.71 | $8.41 | $8.47 | $8.47 | 36,435 |
| 2021-04-06 | $8.11 | $8.45 | $8.11 | $8.40 | $8.40 | 61,793 |
| 2021-04-05 | $8.53 | $8.53 | $8.30 | $8.33 | $8.33 | 61,733 |
| 2021-04-01 | $8.31 | $8.37 | $8.30 | $8.35 | $8.35 | 23,349 |
| 2021-03-31 | $8.46 | $8.46 | $8.23 | $8.26 | $8.26 | 28,799 |
| 2021-03-30 | $8.40 | $8.45 | $8.25 | $8.30 | $8.30 | 54,200 |
| 2021-03-29 | $8.10 | $8.27 | $8.10 | $8.25 | $8.25 | 28,250 |
| 2021-03-26 | $8.19 | $8.28 | $8.10 | $8.24 | $8.24 | 17,846 |
| 2021-03-25 | $8.22 | $8.25 | $8.18 | $8.25 | $8.25 | 49,344 |
| 2021-03-24 | $8.27 | $8.27 | $8.14 | $8.19 | $8.19 | 37,791 |
| 2021-03-23 | $8.40 | $8.43 | $8.19 | $8.23 | $8.23 | 67,751 |
| 2021-03-22 | $8.62 | $8.62 | $8.45 | $8.46 | $8.46 | 57,501 |
| 2021-03-19 | $8.48 | $8.50 | $8.41 | $8.46 | $8.46 | 37,971 |
| 2021-03-18 | $8.50 | $8.50 | $8.35 | $8.44 | $8.44 | 53,941 |
| 2021-03-17 | $8.45 | $8.50 | $8.40 | $8.49 | $8.49 | 85,720 |
| 2021-03-16 | $8.50 | $8.50 | $8.40 | $8.41 | $8.41 | 85,548 |
| 2021-03-15 | $8.06 | $8.50 | $8.06 | $8.41 | $8.41 | 212,310 |
| 2021-03-12 | $8.08 | $8.08 | $7.88 | $7.93 | $7.93 | 35,575 |
| 2021-03-11 | $7.99 | $7.99 | $7.85 | $7.97 | $7.97 | 63,092 |
| 2021-03-10 | $7.77 | $7.95 | $7.71 | $7.85 | $7.85 | 42,190 |
| 2021-03-09 | $7.78 | $7.94 | $7.78 | $7.88 | $7.88 | 62,318 |
| 2021-03-08 | $7.83 | $7.83 | $7.60 | $7.68 | $7.68 | 121,344 |
| 2021-03-05 | $7.73 | $7.74 | $7.51 | $7.70 | $7.70 | 82,752 |
| 2021-03-04 | $7.50 | $7.73 | $7.50 | $7.61 | $7.61 | 111,122 |
| 2021-03-03 | $7.75 | $7.98 | $7.72 | $7.73 | $7.73 | 101,764 |
| 2021-03-02 | $7.98 | $7.98 | $7.68 | $7.82 | $7.82 | 45,760 |
| 2021-03-01 | $7.90 | $7.98 | $7.89 | $7.93 | $7.93 | 131,682 |
| 2021-02-26 | $7.52 | $7.70 | $7.35 | $7.47 | $7.47 | 160,168 |
| 2021-02-25 | $7.80 | $7.80 | $7.40 | $7.47 | $7.47 | 160,168 |
| 2021-02-24 | $7.15 | $7.37 | $7.05 | $7.31 | $7.31 | 375,184 |
| 2021-02-23 | $6.92 | $7.19 | $6.92 | $7.18 | $7.18 | 733,353 |
| 2021-02-22 | $6.68 | $6.71 | $6.52 | $6.69 | $6.69 | 77,703 |
| 2021-02-19 | $6.73 | $6.73 | $6.56 | $6.65 | $6.65 | 399,135 |
| 2021-02-18 | $6.78 | $6.78 | $6.55 | $6.57 | $6.57 | 163,125 |
| 2021-02-17 | $6.64 | $6.72 | $6.55 | $6.57 | $6.57 | 163,125 |
| 2021-02-16 | $6.65 | $6.79 | $6.56 | $6.60 | $6.60 | 34,608 |
| 2021-02-12 | $6.56 | $6.60 | $6.53 | $6.54 | $6.54 | 62,369 |
| 2021-02-11 | $6.60 | $6.60 | $6.52 | $6.53 | $6.53 | 40,558 |
| 2021-02-10 | $6.60 | $6.60 | $6.50 | $6.60 | $6.60 | 76,279 |
| 2021-02-09 | $6.48 | $6.60 | $6.48 | $6.60 | $6.60 | 76,279 |
| 2021-02-08 | $6.50 | $6.50 | $6.37 | $6.45 | $6.45 | 66,009 |
| 2021-02-05 | $6.30 | $6.31 | $6.19 | $6.28 | $6.28 | 36,413 |
| 2021-02-04 | $6.05 | $6.30 | $6.05 | $6.30 | $6.30 | 43,025 |
| 2021-02-03 | $6.41 | $6.41 | $6.07 | $6.22 | $6.22 | 42,760 |
| 2021-02-02 | $6.14 | $6.26 | $6.12 | $6.25 | $6.25 | 198,681 |
| 2021-02-01 | $6.20 | $6.28 | $6.10 | $6.13 | $6.13 | 42,691 |
| 2021-01-29 | $6.18 | $6.19 | $6.05 | $6.15 | $6.15 | 88,901 |
| 2021-01-28 | $5.96 | $6.25 | $5.96 | $6.20 | $6.20 | 47,306 |
| 2021-01-27 | $6.39 | $6.39 | $6.13 | $6.13 | $6.13 | 89,669 |
| 2021-01-26 | $6.31 | $6.31 | $6.20 | $6.26 | $6.26 | 48,025 |
| 2021-01-25 | $6.35 | $6.35 | $6.25 | $6.31 | $6.31 | 62,270 |
| 2021-01-22 | $6.49 | $6.49 | $6.31 | $6.35 | $6.35 | 72,443 |
| 2021-01-21 | $6.30 | $6.57 | $6.30 | $6.52 | $6.52 | 45,811 |
| 2021-01-20 | $6.60 | $6.60 | $6.27 | $6.49 | $6.49 | 31,820 |
| 2021-01-19 | $6.55 | $6.55 | $6.45 | $6.52 | $6.52 | 40,561 |
| 2021-01-15 | $6.45 | $6.56 | $6.45 | $6.52 | $6.52 | 40,857 |
| 2021-01-14 | $6.65 | $6.65 | $6.50 | $6.51 | $6.51 | 36,190 |
| 2021-01-13 | $6.82 | $6.82 | $6.30 | $6.50 | $6.50 | 46,905 |
| 2021-01-12 | $6.25 | $6.50 | $6.25 | $6.37 | $6.37 | 66,973 |
| 2021-01-11 | $6.48 | $6.50 | $6.40 | $6.41 | $6.41 | 22,046 |
| 2021-01-08 | $6.30 | $6.59 | $6.30 | $6.49 | $6.49 | 56,296 |
| 2021-01-07 | $6.30 | $6.47 | $6.30 | $6.41 | $6.41 | 29,233 |
| 2021-01-06 | $6.41 | $6.45 | $6.40 | $6.44 | $6.44 | 60,348 |
| 2021-01-05 | $6.32 | $6.42 | $6.32 | $6.41 | $6.41 | 38,476 |
| 2021-01-04 | $6.61 | $6.61 | $6.40 | $6.43 | $6.43 | 96,044 |
| 2020-12-31 | $6.58 | $6.58 | $6.42 | $6.49 | $6.49 | 64,387 |
| 2020-12-30 | $6.70 | $6.70 | $6.43 | $6.50 | $6.50 | 89,609 |
| 2020-12-29 | $6.48 | $6.48 | $6.25 | $6.32 | $6.32 | 45,001 |
| 2020-12-28 | $6.55 | $6.55 | $6.31 | $6.36 | $6.36 | 78,049 |
| 2020-12-24 | $6.36 | $6.37 | $6.32 | $6.35 | $6.35 | 27,903 |
| 2020-12-23 | $6.32 | $6.33 | $6.27 | $6.29 | $6.29 | 21,887 |
| 2020-12-22 | $6.40 | $6.45 | $6.30 | $6.31 | $6.31 | 56,324 |
| 2020-12-21 | $6.30 | $6.62 | $6.30 | $6.47 | $6.47 | 70,977 |
| 2020-12-18 | $6.77 | $6.77 | $6.60 | $6.62 | $6.62 | 70,187 |
| 2020-12-17 | $6.67 | $6.68 | $6.62 | $6.65 | $6.65 | 87,006 |
| 2020-12-16 | $6.65 | $6.71 | $6.63 | $6.65 | $6.65 | 35,576 |
| 2020-12-15 | $6.64 | $6.65 | $6.53 | $6.65 | $6.65 | 143,063 |
| 2020-12-14 | $6.63 | $6.79 | $6.60 | $6.65 | $6.65 | 120,824 |
| 2020-12-11 | $6.73 | $6.73 | $6.55 | $6.58 | $6.58 | 29,502 |
| 2020-12-10 | $6.68 | $6.68 | $6.48 | $6.57 | $6.57 | 80,014 |
| 2020-12-09 | $6.65 | $6.65 | $6.46 | $6.50 | $6.50 | 66,498 |
| 2020-12-08 | $6.72 | $6.72 | $6.55 | $6.59 | $6.59 | 482,253 |
| 2020-12-07 | $6.69 | $6.69 | $6.51 | $6.56 | $6.56 | 98,579 |
| 2020-12-04 | $6.77 | $6.77 | $6.60 | $6.66 | $6.66 | 188,702 |
| 2020-12-03 | $6.73 | $6.73 | $6.57 | $6.59 | $6.59 | 282,341 |
| 2020-12-02 | $6.63 | $6.63 | $6.45 | $6.48 | $6.48 | 99,599 |
| 2020-12-01 | $6.56 | $6.60 | $6.51 | $6.51 | $6.51 | 177,522 |
| 2020-11-30 | $6.64 | $6.64 | $6.44 | $6.51 | $6.51 | 202,372 |
| 2020-11-27 | $6.94 | $6.94 | $6.75 | $6.82 | $6.82 | 116,707 |
| 2020-11-25 | $6.98 | $6.98 | $6.66 | $6.84 | $6.84 | 197,423 |
| 2020-11-24 | $6.31 | $6.71 | $6.31 | $6.68 | $6.68 | 316,991 |
| 2020-11-23 | $5.98 | $6.13 | $5.95 | $6.11 | $6.11 | 82,199 |
| 2020-11-20 | $6.09 | $6.20 | $6.03 | $6.08 | $6.08 | 51,913 |
| 2020-11-19 | $6.10 | $6.10 | $6.02 | $6.05 | $6.05 | 24,162 |
| 2020-11-18 | $6.00 | $6.13 | $5.99 | $6.08 | $6.08 | 117,784 |
| 2020-11-17 | $5.85 | $6.18 | $5.85 | $6.03 | $6.03 | 118,185 |
| 2020-11-16 | $5.73 | $5.82 | $5.70 | $5.78 | $5.78 | 124,399 |
| 2020-11-13 | $5.82 | $5.82 | $5.62 | $5.68 | $5.68 | 45,668 |
| 2020-11-12 | $5.85 | $5.85 | $5.72 | $5.76 | $5.76 | 58,506 |
| 2020-11-11 | $5.82 | $5.82 | $5.78 | $5.79 | $5.79 | 28,733 |
| 2020-11-10 | $5.82 | $5.82 | $5.72 | $5.77 | $5.77 | 94,323 |
| 2020-11-09 | $5.85 | $5.90 | $5.40 | $5.68 | $5.68 | 324,374 |
| 2020-11-06 | $5.06 | $5.21 | $5.06 | $5.16 | $5.16 | 6,735 |
| 2020-11-05 | $5.12 | $5.21 | $5.11 | $5.21 | $5.21 | 16,191 |
| 2020-11-04 | $5.19 | $5.19 | $5.05 | $5.11 | $5.11 | 78,496 |
| 2020-11-03 | $4.93 | $5.07 | $4.93 | $5.03 | $5.03 | 27,159 |
| 2020-11-02 | $5.00 | $5.00 | $4.88 | $4.91 | $4.91 | 44,592 |
| 2020-10-30 | $4.95 | $5.03 | $4.85 | $4.93 | $4.93 | 28,455 |
| 2020-10-29 | $5.01 | $5.02 | $4.97 | $5.01 | $5.01 | 81,247 |
| 2020-10-28 | $5.23 | $5.23 | $5.00 | $5.01 | $5.01 | 43,751 |
| 2020-10-27 | $5.33 | $5.33 | $5.20 | $5.23 | $5.23 | 27,971 |
| 2020-10-26 | $5.27 | $5.43 | $5.22 | $5.24 | $5.24 | 77,957 |
| 2020-10-23 | $5.20 | $5.24 | $5.18 | $5.24 | $5.24 | 40,534 |
| 2020-10-22 | $5.26 | $5.26 | $5.14 | $5.20 | $5.20 | 29,727 |
| 2020-10-21 | $5.25 | $5.25 | $5.12 | $5.15 | $5.15 | 32,452 |
| 2020-10-20 | $5.10 | $5.23 | $5.10 | $5.19 | $5.19 | 46,734 |
| 2020-10-19 | $5.24 | $5.24 | $5.14 | $5.15 | $5.15 | 39,707 |
| 2020-10-16 | $5.10 | $5.15 | $5.10 | $5.14 | $5.14 | 24,729 |
| 2020-10-15 | $5.06 | $5.12 | $5.03 | $5.10 | $5.10 | 46,525 |
| 2020-10-14 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 38,591 |
| 2020-10-13 | $5.15 | $5.20 | $5.13 | $5.20 | $5.20 | 35,159 |
| 2020-10-12 | $5.22 | $5.25 | $5.19 | $5.20 | $5.20 | 66,273 |
| 2020-10-09 | $5.18 | $5.20 | $5.15 | $5.16 | $5.16 | 34,707 |
| 2020-10-08 | $5.25 | $5.25 | $5.15 | $5.23 | $5.23 | 24,521 |
| 2020-10-07 | $5.35 | $5.35 | $5.19 | $5.23 | $5.23 | 28,660 |
| 2020-10-06 | $5.20 | $5.23 | $5.15 | $5.18 | $5.18 | 100,932 |
| 2020-10-05 | $5.05 | $5.13 | $5.05 | $5.11 | $5.11 | 28,445 |
| 2020-10-02 | $5.05 | $5.05 | $5.02 | $5.04 | $5.04 | 347,331 |
| 2020-10-01 | $5.10 | $5.16 | $5.05 | $5.08 | $5.08 | 27,912 |
| 2020-09-30 | $5.04 | $5.12 | $4.98 | $5.05 | $5.05 | 87,852 |
| 2020-09-29 | $4.95 | $5.04 | $4.93 | $4.98 | $4.98 | 66,177 |
| 2020-09-28 | $4.99 | $5.03 | $4.93 | $4.95 | $4.95 | 65,992 |
| 2020-09-25 | $4.88 | $4.90 | $4.84 | $4.90 | $4.90 | 40,793 |
| 2020-09-24 | $4.90 | $4.93 | $4.87 | $4.88 | $4.88 | 69,477 |
| 2020-09-23 | $5.00 | $5.08 | $4.89 | $4.90 | $4.90 | 186,010 |
| 2020-09-22 | $4.93 | $4.93 | $4.86 | $4.88 | $4.88 | 98,058 |
| 2020-09-21 | $5.13 | $5.13 | $4.93 | $4.98 | $4.98 | 76,406 |
| 2020-09-18 | $5.19 | $5.25 | $5.08 | $5.10 | $5.10 | 41,149 |
| 2020-09-17 | $5.18 | $5.21 | $5.13 | $5.19 | $5.19 | 42,928 |
| 2020-09-16 | $5.14 | $5.21 | $5.14 | $5.18 | $5.18 | 114,217 |
| 2020-09-15 | $5.20 | $5.28 | $5.11 | $5.11 | $5.11 | 46,958 |
| 2020-09-14 | $5.20 | $5.23 | $5.10 | $5.15 | $5.15 | 43,386 |
| 2020-09-11 | $5.20 | $5.20 | $5.11 | $5.15 | $5.15 | 96,216 |
| 2020-09-10 | $5.28 | $5.28 | $5.10 | $5.20 | $5.20 | 72,550 |
| 2020-09-09 | $5.20 | $5.35 | $5.19 | $5.27 | $5.27 | 37,148 |
| 2020-09-08 | $5.32 | $5.32 | $5.15 | $5.18 | $5.18 | 78,327 |
| 2020-09-04 | $5.36 | $5.42 | $5.20 | $5.32 | $5.32 | 110,768 |
| 2020-09-03 | $5.25 | $5.42 | $5.25 | $5.29 | $5.29 | 51,694 |
| 2020-09-02 | $5.38 | $5.42 | $5.30 | $5.34 | $5.34 | 38,659 |
| 2020-09-01 | $5.38 | $5.39 | $5.33 | $5.37 | $5.37 | 52,871 |
| 2020-08-31 | $5.46 | $5.46 | $5.16 | $5.40 | $5.40 | 55,374 |
| 2020-08-28 | $5.38 | $5.45 | $5.38 | $5.43 | $5.43 | 40,830 |
| 2020-08-27 | $5.45 | $5.45 | $5.29 | $5.35 | $5.35 | 31,019 |
| 2020-08-26 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 30,040 |
| 2020-08-25 | $5.46 | $5.53 | $5.46 | $5.49 | $5.49 | 76,968 |
| 2020-08-24 | $5.30 | $5.41 | $5.30 | $5.41 | $5.41 | 80,250 |
| 2020-08-21 | $5.43 | $5.43 | $5.28 | $5.33 | $5.33 | 90,072 |
| 2020-08-20 | $5.34 | $5.34 | $5.25 | $5.33 | $5.33 | 110,774 |
| 2020-08-19 | $5.17 | $5.42 | $5.17 | $5.27 | $5.27 | 156,880 |
| 2020-08-18 | $5.57 | $5.57 | $5.39 | $5.42 | $5.42 | 70,146 |
| 2020-08-17 | $5.48 | $5.48 | $5.36 | $5.43 | $5.43 | 80,900 |
| 2020-08-14 | $5.40 | $5.49 | $5.40 | $5.49 | $5.49 | 32,401 |
| 2020-08-13 | $5.52 | $5.52 | $5.32 | $5.38 | $5.38 | 45,594 |
| 2020-08-12 | $5.48 | $5.48 | $5.34 | $5.39 | $5.39 | 65,839 |
| 2020-08-11 | $5.35 | $5.35 | $5.23 | $5.23 | $5.23 | 106,108 |
| 2020-08-10 | $5.03 | $5.23 | $5.03 | $5.23 | $5.23 | 60,823 |
| 2020-08-07 | $5.06 | $5.11 | $5.02 | $5.04 | $5.04 | 22,931 |
| 2020-08-06 | $5.09 | $5.13 | $5.06 | $5.12 | $5.12 | 36,435 |
| 2020-08-05 | $5.04 | $5.09 | $4.99 | $5.06 | $5.06 | 247,038 |
| 2020-08-04 | $4.93 | $4.95 | $4.84 | $4.92 | $4.92 | 256,814 |
| 2020-08-03 | $4.90 | $5.00 | $4.82 | $4.90 | $4.90 | 793,644 |
| 2020-07-31 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 113,566 |
| 2020-07-30 | $5.18 | $5.18 | $4.94 | $5.02 | $5.02 | 101,356 |
| 2020-07-29 | $5.17 | $5.20 | $5.15 | $5.19 | $5.19 | 41,484 |
| 2020-07-28 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 156,742 |
| 2020-07-27 | $5.25 | $5.28 | $5.20 | $5.24 | $5.24 | 109,450 |
| 2020-07-24 | $5.44 | $5.44 | $5.18 | $5.23 | $5.23 | 64,525 |
| 2020-07-23 | $5.30 | $5.31 | $5.25 | $5.30 | $5.30 | 31,198 |
| 2020-07-22 | $5.15 | $5.29 | $5.15 | $5.25 | $5.25 | 40,629 |
| 2020-07-21 | $5.52 | $5.52 | $5.26 | $5.28 | $5.28 | 104,514 |
| 2020-07-20 | $5.30 | $5.41 | $5.21 | $5.24 | $5.24 | 55,048 |
| 2020-07-17 | $5.40 | $5.42 | $5.29 | $5.33 | $5.33 | 63,300 |
| 2020-07-16 | $5.45 | $5.45 | $5.35 | $5.39 | $5.39 | 82,100 |
| 2020-07-15 | $5.53 | $5.53 | $5.41 | $5.41 | $5.41 | 48,000 |
| 2020-07-14 | $5.34 | $5.51 | $5.30 | $5.39 | $5.39 | 94,700 |
| 2020-07-13 | $5.62 | $5.62 | $5.35 | $5.43 | $5.43 | 69,000 |
| 2020-07-10 | $5.49 | $5.49 | $5.40 | $5.42 | $5.42 | 53,000 |
| 2020-07-09 | $5.71 | $5.71 | $5.40 | $5.45 | $5.45 | 37,100 |
| 2020-07-08 | $5.53 | $5.57 | $5.49 | $5.52 | $5.52 | 30,500 |
| 2020-07-07 | $5.71 | $5.71 | $5.49 | $5.53 | $5.53 | 31,300 |
| 2020-07-06 | $5.88 | $5.88 | $5.42 | $5.61 | $5.61 | 47,100 |
| 2020-07-02 | $5.45 | $5.59 | $5.45 | $5.53 | $5.53 | 38,600 |
| 2020-07-01 | $5.38 | $5.44 | $5.37 | $5.44 | $5.44 | 69,500 |
| 2020-06-30 | $5.40 | $5.40 | $5.27 | $5.33 | $5.33 | 49,600 |
| 2020-06-29 | $5.61 | $5.61 | $5.29 | $5.36 | $5.36 | 45,044 |
| 2020-06-26 | $5.50 | $5.53 | $5.35 | $5.37 | $5.37 | 81,510 |
| 2020-06-25 | $5.53 | $5.60 | $5.41 | $5.50 | $5.50 | 111,031 |
| 2020-06-24 | $5.85 | $5.85 | $5.48 | $5.52 | $5.52 | 140,895 |
| 2020-06-23 | $5.77 | $5.77 | $5.63 | $5.70 | $5.70 | 67,023 |
| 2020-06-22 | $5.80 | $5.80 | $5.69 | $5.76 | $5.76 | 63,500 |
| 2020-06-19 | $5.64 | $5.82 | $5.64 | $5.68 | $5.68 | 83,788 |
| 2020-06-18 | $5.93 | $5.93 | $5.80 | $5.83 | $5.83 | 52,512 |
| 2020-06-17 | $5.88 | $5.94 | $5.84 | $5.84 | $5.84 | 61,334 |
| 2020-06-16 | $6.02 | $6.02 | $5.85 | $5.88 | $5.88 | 87,821 |
| 2020-06-15 | $5.53 | $6.00 | $5.53 | $5.84 | $5.84 | 189,784 |
| 2020-06-12 | $5.81 | $6.15 | $5.81 | $5.97 | $5.97 | 181,563 |
| 2020-06-11 | $6.00 | $6.04 | $5.78 | $5.83 | $5.83 | 585,039 |
| 2020-06-10 | $6.38 | $6.38 | $6.11 | $6.26 | $6.26 | 455,184 |
| 2020-06-09 | $6.40 | $6.50 | $6.26 | $6.29 | $6.29 | 1,464,184 |
| 2020-06-08 | $6.92 | $7.28 | $6.30 | $6.97 | $6.97 | 2,099,289 |
| 2020-06-05 | $7.38 | $11.80 | $7.36 | $9.82 | $9.82 | 27,738 |
| 2020-06-04 | $9.58 | $12.20 | $9.42 | $10.50 | $10.50 | 12,700 |
| 2020-06-03 | $12.50 | $12.50 | $10.50 | $11.50 | $11.50 | 18,317 |
| 2020-06-02 | $9.12 | $12.00 | $9.12 | $10.48 | $10.48 | 18,954 |
| 2020-06-01 | $8.40 | $9.22 | $8.40 | $9.22 | $9.22 | 3,383 |
| 2020-05-29 | $9.50 | $9.50 | $8.11 | $8.50 | $8.50 | 4,638 |
| 2020-05-28 | $8.60 | $9.50 | $8.60 | $8.99 | $8.99 | 8,503 |
| 2020-05-27 | $8.20 | $8.51 | $8.00 | $8.30 | $8.30 | 7,640 |
| 2020-05-26 | $8.00 | $8.24 | $8.00 | $8.21 | $8.21 | 5,763 |
| 2020-05-22 | $8.39 | $8.39 | $8.13 | $8.24 | $8.24 | 1,688 |
| 2020-05-21 | $8.30 | $8.59 | $7.67 | $8.14 | $8.14 | 8,023 |
| 2020-05-20 | $7.60 | $9.36 | $7.55 | $8.62 | $8.62 | 25,194 |
| 2020-05-19 | $8.10 | $8.30 | $7.71 | $8.20 | $8.20 | 5,233 |
| 2020-05-18 | $8.91 | $8.91 | $7.60 | $8.55 | $8.55 | 21,405 |
| 2020-05-15 | $7.68 | $7.99 | $7.62 | $7.75 | $7.75 | 3,478 |
| 2020-05-14 | $8.50 | $8.50 | $7.56 | $8.26 | $8.26 | 6,145 |
| 2020-05-13 | $8.75 | $8.77 | $8.67 | $8.67 | $8.67 | 2,136 |
| 2020-05-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 101 |
| 2020-05-11 | $9.40 | $9.80 | $8.82 | $9.33 | $9.33 | 4,144 |
| 2020-05-08 | $10.00 | $10.00 | $8.63 | $9.39 | $9.39 | 44,500 |
| 2020-05-07 | $10.17 | $10.30 | $9.25 | $9.99 | $9.99 | 8,198 |
| 2020-05-06 | $8.72 | $12.63 | $8.65 | $12.50 | $12.50 | 2,731 |
| 2020-05-05 | $8.67 | $8.75 | $8.49 | $8.54 | $8.54 | 5,495 |
| 2020-05-04 | $8.40 | $8.89 | $8.40 | $8.50 | $8.50 | 1,544 |
| 2020-05-01 | $8.90 | $8.90 | $8.40 | $8.40 | $8.40 | 2,481 |
| 2020-04-30 | $8.73 | $8.81 | $8.60 | $8.73 | $8.73 | 12,885 |
| 2020-04-29 | $8.86 | $8.86 | $8.72 | $8.72 | $8.72 | 9,533 |
| 2020-04-28 | $8.66 | $8.66 | $8.53 | $8.53 | $8.53 | 1,357 |
| 2020-04-27 | $8.83 | $8.83 | $8.50 | $8.66 | $8.66 | 10,556 |
| 2020-04-24 | $8.80 | $8.80 | $8.52 | $8.52 | $8.52 | 400 |
| 2020-04-23 | $8.70 | $8.76 | $8.60 | $8.60 | $8.60 | 355 |
| 2020-04-22 | $8.73 | $8.73 | $8.57 | $8.57 | $8.57 | 2,732 |
| 2020-04-21 | $8.72 | $8.72 | $8.36 | $8.36 | $8.36 | 1,317 |
| 2020-04-20 | $9.09 | $9.09 | $8.61 | $8.83 | $8.83 | 2,253 |
| 2020-04-17 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 1,376 |
| 2020-04-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 97 |
| 2020-04-15 | $9.06 | $9.06 | $8.60 | $8.60 | $8.60 | 1,506 |
| 2020-04-14 | $8.84 | $8.91 | $8.83 | $8.90 | $8.90 | 4,702 |
| 2020-04-13 | $9.00 | $9.00 | $8.62 | $8.78 | $8.78 | 4,057 |
| 2020-04-09 | $8.97 | $8.97 | $8.81 | $8.81 | $8.81 | 411 |
| 2020-04-08 | $8.50 | $8.54 | $8.47 | $8.53 | $8.53 | 1,503 |
| 2020-04-07 | $9.06 | $9.06 | $8.35 | $8.35 | $8.35 | 13,327 |
| 2020-04-06 | $7.91 | $8.21 | $7.91 | $8.21 | $8.21 | 8,086 |
| 2020-04-03 | $7.75 | $7.87 | $7.51 | $7.51 | $7.51 | 3,590 |
| 2020-04-02 | $8.02 | $8.02 | $7.74 | $7.74 | $7.74 | 1,734 |
| 2020-04-01 | $8.21 | $8.21 | $7.50 | $7.50 | $7.50 | 3,734 |
| 2020-03-31 | $8.24 | $8.36 | $8.14 | $8.36 | $8.36 | 1,428 |
| 2020-03-30 | $8.15 | $8.46 | $8.15 | $8.38 | $8.38 | 4,951 |
| 2020-03-27 | $8.90 | $8.90 | $8.50 | $8.70 | $8.70 | 11,626 |
| 2020-03-26 | $9.60 | $9.65 | $8.56 | $9.65 | $9.65 | 2,149 |
| 2020-03-25 | $8.55 | $9.57 | $8.55 | $9.57 | $9.57 | 3,403 |
| 2020-03-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 620 |
| 2020-03-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 69 |
| 2020-03-20 | $8.75 | $8.75 | $8.57 | $8.57 | $8.57 | 1,040 |
| 2020-03-19 | $8.73 | $8.75 | $8.17 | $8.75 | $8.75 | 1,330 |
| 2020-03-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 575 |
| 2020-03-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 234 |
| 2020-03-16 | $9.25 | $9.89 | $9.15 | $9.15 | $9.15 | 1,229 |
| 2020-03-13 | $10.15 | $10.18 | $10.00 | $10.18 | $10.18 | 11,132 |
| 2020-03-12 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 1,588 |
| 2020-03-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 25 |
| 2020-03-10 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 222 |
| 2020-03-09 | $11.01 | $11.01 | $10.75 | $10.75 | $10.75 | 544 |
| 2020-03-06 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 4,253 |
| 2020-03-05 | $11.71 | $11.71 | $11.52 | $11.52 | $11.52 | 378 |
| 2020-03-04 | $11.80 | $11.88 | $11.80 | $11.88 | $11.88 | 2,326 |
| 2020-03-03 | $11.70 | $11.85 | $11.50 | $11.50 | $11.50 | 3,139 |
| 2020-03-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 374 |
| 2020-02-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 37 |
| 2020-02-27 | $11.79 | $11.79 | $11.68 | $11.68 | $11.68 | 700 |
| 2020-02-26 | $12.00 | $12.00 | $11.82 | $11.82 | $11.82 | 556 |
| 2020-02-25 | $12.16 | $12.18 | $12.00 | $12.00 | $12.00 | 774 |
| 2020-02-24 | $12.26 | $12.26 | $12.15 | $12.15 | $12.15 | 317 |
| 2020-02-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 30 |
| 2020-02-20 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 2,230 |
| 2020-02-19 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 508 |
| 2020-02-18 | $12.36 | $12.36 | $12.30 | $12.30 | $12.30 | 337 |
| 2020-02-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 20 |
| 2020-02-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-02-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 250 |
| 2020-02-11 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2020-02-10 | $12.30 | $12.30 | $12.29 | $12.29 | $12.29 | 342 |
| 2020-02-07 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 200 |
| 2020-02-06 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 747 |
| 2020-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 221 |
| 2020-02-04 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 15 |
| 2020-02-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 101 |
| 2020-01-31 | $12.45 | $12.59 | $12.45 | $12.59 | $12.59 | 498 |
| 2020-01-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 29 |
| 2020-01-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 142 |
| 2020-01-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2020-01-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 105 |
| 2020-01-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 267 |
| 2020-01-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 3 |
| 2020-01-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 33 |
| 2020-01-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 38 |
| 2020-01-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 24 |
| 2020-01-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 127 |
| 2020-01-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 27 |
| 2020-01-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2020-01-02 | $13.42 | $13.42 | $13.36 | $13.36 | $13.36 | 215 |
| 2019-12-31 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 401 |
| 2019-12-30 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 9 |
| 2019-12-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2019-12-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 173 |
| 2019-12-24 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 160 |
| 2019-12-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-12-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 117 |
| 2019-12-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-12-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-12-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1 |
| 2019-12-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-12-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2 |
| 2019-12-12 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 243 |
| 2019-12-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2019-12-10 | $13.10 | $13.10 | $13.09 | $13.09 | $13.09 | 2,056 |
| 2019-12-09 | $13.25 | $13.25 | $13.10 | $13.10 | $13.10 | 2,100 |
| 2019-12-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 157 |
| 2019-12-05 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 103 |
| 2019-12-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-12-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 16 |
| 2019-12-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 10 |
| 2019-11-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-11-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 2 |
| 2019-11-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-11-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-11-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 28 |
| 2019-11-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 113 |
| 2019-11-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 12 |
| 2019-11-19 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2019-11-18 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 100 |
| 2019-11-15 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 3 |
| 2019-11-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 0 |
| 2019-11-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 153 |
| 2019-11-12 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-11-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-11-08 | $13.42 | $13.65 | $13.42 | $13.42 | $13.30 | 900 |
| 2019-11-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.63 | 35 |
| 2019-11-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.63 | 0 |
| 2019-11-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.63 | 4,136 |
| 2019-11-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 94 |
| 2019-11-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 70 |
| 2019-10-31 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2019-10-30 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2019-10-29 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 200 |
| 2019-10-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.12 | 1,000 |
| 2019-10-25 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 29 |
| 2019-10-24 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2019-10-23 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 200 |
| 2019-10-22 | $13.28 | $13.28 | $13.28 | $13.28 | $13.16 | 0 |
| 2019-10-21 | $13.41 | $13.41 | $13.24 | $13.28 | $13.16 | 697 |
| 2019-10-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 53 |
| 2019-10-17 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 0 |
| 2019-10-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 0 |
| 2019-10-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 55 |
| 2019-10-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.32 | 110 |
| 2019-10-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.86 | 0 |
| 2019-10-10 | $12.97 | $12.97 | $12.97 | $12.97 | $12.86 | 0 |
| 2019-10-09 | $13.00 | $13.00 | $12.97 | $12.97 | $12.86 | 1,001 |
| 2019-10-08 | $13.04 | $13.04 | $13.04 | $13.04 | $12.93 | 2 |
| 2019-10-07 | $13.04 | $13.04 | $13.04 | $13.04 | $12.93 | 102 |
| 2019-10-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-10-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-10-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 85 |
| 2019-10-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-30 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 2 |
| 2019-09-27 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2019-09-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 400 |
| 2019-09-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.14 | 515 |
| 2019-09-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.33 | 155 |
| 2019-09-17 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2019-09-16 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2019-09-13 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2019-09-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2019-09-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 130 |
| 2019-09-10 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 500 |
| 2019-09-09 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 75 |
| 2019-09-06 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 108 |
| 2019-09-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.71 | 6 |
| 2019-09-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.71 | 201 |
| 2019-09-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 6 |
| 2019-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 0 |
| 2019-08-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 2 |
| 2019-08-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 100 |
| 2019-08-27 | $12.73 | $12.95 | $12.73 | $12.90 | $12.79 | 400 |
| 2019-08-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2019-08-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2019-08-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.78 | 182 |
| 2019-08-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2019-08-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2019-08-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.78 | 187 |
| 2019-08-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 30 |
| 2019-08-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 146 |
| 2019-08-13 | $13.24 | $13.24 | $12.99 | $12.99 | $12.88 | 834 |
| 2019-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 101 |
| 2019-08-09 | $13.03 | $13.03 | $12.90 | $12.90 | $12.79 | 652 |
| 2019-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 1,157 |
| 2019-08-07 | $12.93 | $12.93 | $12.93 | $12.93 | $12.82 | 40 |
| 2019-08-06 | $12.97 | $12.97 | $12.90 | $12.93 | $12.82 | 1,366 |
| 2019-08-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.07 | 254 |
| 2019-08-02 | $13.01 | $13.26 | $13.00 | $13.26 | $13.14 | 363 |
| 2019-08-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.97 | 100 |
| 2019-07-31 | $14.09 | $14.09 | $14.09 | $14.09 | $13.97 | 108 |
| 2019-07-30 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 100 |
| 2019-07-29 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 0 |
| 2019-07-26 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 3 |
| 2019-07-25 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 5 |
| 2019-07-24 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 0 |
| 2019-07-23 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 5 |
| 2019-07-22 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 440 |
| 2019-07-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.44 | 2 |
| 2019-07-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.44 | 0 |
| 2019-07-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.44 | 313 |
| 2019-07-16 | $14.07 | $14.07 | $14.07 | $14.07 | $13.67 | 0 |
| 2019-07-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.67 | 34 |
| 2019-07-12 | $14.07 | $14.07 | $14.07 | $14.07 | $13.67 | 6 |
| 2019-07-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.67 | 849 |
| 2019-07-10 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 40 |
| 2019-07-09 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 6 |
| 2019-07-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 0 |
| 2019-07-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 0 |
| 2019-07-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 0 |
| 2019-07-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 86 |
| 2019-07-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 0 |
| 2019-06-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.19 | 151 |
| 2019-06-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 100 |
| 2019-06-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 57 |
| 2019-06-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 1 |
| 2019-06-24 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 0 |
| 2019-06-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 153 |
| 2019-06-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 47 |
| 2019-06-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 20 |
| 2019-06-18 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 0 |
| 2019-06-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 0 |
| 2019-06-14 | $13.35 | $13.35 | $13.33 | $13.35 | $12.98 | 502 |
| 2019-06-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 140 |
| 2019-06-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 0 |
| 2019-06-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 3 |
| 2019-06-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 0 |
| 2019-06-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 96 |
| 2019-06-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.09 | 163 |
| 2019-06-03 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 0 |
| 2019-05-31 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 54 |
| 2019-05-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 25 |
| 2019-05-29 | $13.01 | $13.17 | $13.01 | $13.01 | $12.64 | 1,425 |
| 2019-05-28 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 75 |
| 2019-05-24 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 35 |
| 2019-05-23 | $13.01 | $13.01 | $13.01 | $13.01 | $12.64 | 129 |
| 2019-05-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.14 | 141 |
| 2019-05-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.12 | 137 |
| 2019-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.12 | 185 |
| 2019-05-17 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 0 |
| 2019-05-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 0 |
| 2019-05-15 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 27 |
| 2019-05-14 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 11 |
| 2019-05-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 22 |
| 2019-05-10 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 69 |
| 2019-05-09 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 0 |
| 2019-05-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 0 |
| 2019-05-07 | $13.93 | $13.93 | $13.87 | $13.87 | $13.48 | 1,424 |
| 2019-05-06 | $14.23 | $14.23 | $14.23 | $14.23 | $13.83 | 1,000 |
| 2019-05-03 | $14.13 | $14.13 | $14.10 | $14.10 | $13.70 | 2,280 |
| 2019-05-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 25 |
| 2019-05-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 0 |
| 2019-04-30 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 0 |
| 2019-04-29 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 54 |
| 2019-04-26 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 500 |
| 2019-04-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 63 |
| 2019-04-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 50 |
| 2019-04-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 0 |
| 2019-04-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 0 |
| 2019-04-18 | $14.50 | $14.60 | $14.50 | $14.60 | $14.19 | 200 |
| 2019-04-17 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 10 |
| 2019-04-15 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 103 |
| 2019-04-12 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 0 |
| 2019-04-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 0 |
| 2019-04-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 0 |
| 2019-04-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 61 |
| 2019-04-08 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 1,007 |
| 2019-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 0 |
| 2019-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 0 |
| 2019-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 18 |
| 2019-04-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 0 |
| 2019-04-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 88 |
| 2019-03-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 0 |
| 2019-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 33 |
| 2019-03-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 300 |
| 2019-03-26 | $14.41 | $14.41 | $14.38 | $14.38 | $13.98 | 2,128 |
| 2019-03-25 | $14.28 | $14.45 | $14.28 | $14.45 | $14.04 | 2,702 |
| 2019-03-22 | $14.48 | $14.48 | $14.48 | $14.48 | $14.07 | 0 |
| 2019-03-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.07 | 23 |
| 2019-03-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.07 | 178 |
| 2019-03-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.11 | 10 |
| 2019-03-14 | $14.52 | $14.52 | $14.52 | $14.52 | $14.11 | 105 |
| 2019-03-13 | $14.52 | $14.52 | $14.52 | $14.52 | $14.11 | 0 |
| 2019-03-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.11 | 100 |
| 2019-03-11 | $14.38 | $14.38 | $14.38 | $14.38 | $13.98 | 0 |
| 2019-03-08 | $14.38 | $14.38 | $14.38 | $14.38 | $13.98 | 0 |
| 2019-03-07 | $14.38 | $14.38 | $14.38 | $14.38 | $13.98 | 0 |
| 2019-03-06 | $14.39 | $14.39 | $14.38 | $14.38 | $13.98 | 740 |
| 2019-03-05 | $14.44 | $14.58 | $14.44 | $14.58 | $14.17 | 752 |
| 2019-03-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.22 | 0 |
| 2019-03-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.21 | 154 |
| 2019-02-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.55 | 50 |
| 2019-02-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.55 | 254 |
| 2019-02-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.55 | 100 |
| 2019-02-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 8 |
| 2019-02-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 232 |
| 2019-02-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 40 |
| 2019-02-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 0 |
| 2019-02-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 101 |
| 2019-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.61 | 1 |
| 2019-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.61 | 57 |
| 2019-02-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.61 | 0 |
| 2019-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.61 | 0 |
| 2019-02-07 | $14.48 | $14.48 | $14.00 | $14.00 | $13.61 | 725 |
| 2019-02-06 | $14.16 | $14.16 | $14.16 | $14.16 | $13.76 | 205 |
| 2019-02-05 | $14.27 | $14.27 | $14.27 | $14.27 | $13.87 | 117 |
| 2019-02-04 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 3 |
| 2019-02-01 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 0 |
| 2019-01-31 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 0 |
| 2019-01-30 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 350 |
| 2019-01-29 | $14.17 | $14.17 | $14.17 | $14.17 | $13.77 | 0 |
| 2019-01-28 | $14.17 | $14.17 | $14.17 | $14.17 | $13.77 | 199 |
| 2019-01-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2019-01-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2019-01-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 100 |
| 2019-01-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 1,237 |
| 2019-01-18 | $14.00 | $14.00 | $13.95 | $13.95 | $13.56 | 782 |
| 2019-01-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.63 | 66,673 |
| 2019-01-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.07 | 1,864 |
| 2019-01-15 | $14.21 | $14.21 | $14.21 | $14.21 | $13.81 | 28 |
| 2019-01-14 | $14.21 | $14.21 | $14.21 | $14.21 | $13.81 | 0 |
| 2019-01-11 | $14.21 | $14.21 | $14.21 | $14.21 | $13.81 | 126 |
| 2019-01-10 | $14.49 | $14.49 | $14.21 | $14.21 | $13.81 | 554 |
| 2019-01-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.25 | 0 |
| 2019-01-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.25 | 24 |
| 2019-01-07 | $13.88 | $13.88 | $13.63 | $13.63 | $13.25 | 250 |
| 2019-01-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 10 |
| 2019-01-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 43 |
| 2019-01-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 10 |
| 2018-12-31 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 145 |
| 2018-12-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 28 |
| 2018-12-27 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 5 |
| 2018-12-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 4 |
| 2018-12-24 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 35 |
| 2018-12-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 110 |
| 2018-12-20 | $13.51 | $13.51 | $13.51 | $13.51 | $13.13 | 266 |
| 2018-12-19 | $13.22 | $13.22 | $13.15 | $13.15 | $12.78 | 402 |
| 2018-12-18 | $13.69 | $13.92 | $13.69 | $13.92 | $13.53 | 481 |
| 2018-12-17 | $13.74 | $13.85 | $13.74 | $13.85 | $13.46 | 408 |
| 2018-12-14 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 37 |
| 2018-12-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 30 |
| 2018-12-12 | $14.15 | $14.15 | $13.87 | $13.87 | $13.48 | 550 |
| 2018-12-11 | $13.38 | $13.41 | $13.38 | $13.41 | $13.03 | 596 |
| 2018-12-10 | $13.33 | $13.33 | $13.33 | $13.33 | $12.96 | 317 |
| 2018-12-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.34 | 195 |
| 2018-12-06 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 328 |
| 2018-12-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 0 |
| 2018-12-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 81 |
| 2018-11-30 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 0 |
| 2018-11-29 | $14.05 | $14.30 | $14.05 | $14.30 | $13.90 | 3,923 |
| 2018-11-28 | $14.28 | $14.28 | $14.28 | $14.28 | $13.88 | 3 |
| 2018-11-27 | $14.28 | $14.28 | $14.28 | $14.28 | $13.88 | 335 |
| 2018-11-26 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 100 |
| 2018-11-23 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 3,749 |
| 2018-11-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.20 | 66,321 |
| 2018-11-20 | $13.39 | $13.39 | $13.39 | $13.39 | $12.92 | 52 |
| 2018-11-19 | $13.30 | $13.39 | $13.30 | $13.39 | $12.92 | 1,200 |
| 2018-11-16 | $13.79 | $13.79 | $13.79 | $13.79 | $13.31 | 51 |
| 2018-11-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.31 | 610 |
| 2018-11-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.33 | 0 |
| 2018-11-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.32 | 4 |
| 2018-11-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.32 | 2,180 |
| 2018-11-09 | $13.97 | $13.97 | $13.92 | $13.92 | $13.43 | 2,280 |
| 2018-11-08 | $13.84 | $14.25 | $13.84 | $14.25 | $13.75 | 303 |
| 2018-11-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.52 | 2,120 |
| 2018-11-06 | $14.04 | $14.04 | $14.04 | $14.04 | $13.55 | 100 |
| 2018-11-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 112 |
| 2018-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 0 |
| 2018-11-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 100 |
| 2018-10-31 | $13.68 | $13.83 | $13.60 | $13.60 | $13.12 | 2,022 |
| 2018-10-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.79 | 0 |
| 2018-10-29 | $13.48 | $13.48 | $12.93 | $13.25 | $12.79 | 380 |
| 2018-10-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.88 | 150 |
| 2018-10-25 | $13.45 | $13.45 | $13.40 | $13.40 | $12.93 | 1,226 |
| 2018-10-24 | $13.60 | $13.70 | $13.60 | $13.70 | $13.22 | 389 |
| 2018-10-23 | $13.54 | $13.54 | $13.54 | $13.54 | $13.06 | 349 |
| 2018-10-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 174 |
| 2018-10-19 | $13.44 | $13.48 | $13.44 | $13.48 | $13.00 | 1,311 |
| 2018-10-18 | $13.59 | $13.59 | $13.59 | $13.59 | $13.11 | 900 |
| 2018-10-17 | $13.66 | $13.66 | $13.66 | $13.66 | $13.18 | 188 |
| 2018-10-16 | $13.38 | $13.57 | $13.38 | $13.57 | $13.09 | 562 |
| 2018-10-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.83 | 107 |
| 2018-10-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.83 | 1,595 |
| 2018-10-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.42 | 600 |
| 2018-10-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.19 | 50 |
| 2018-10-09 | $13.67 | $13.67 | $13.67 | $13.67 | $13.19 | 70 |
| 2018-10-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.19 | 100 |
| 2018-10-05 | $14.03 | $14.03 | $14.03 | $14.03 | $13.54 | 1,292 |
| 2018-10-04 | $14.14 | $14.14 | $14.14 | $14.14 | $13.64 | 42 |
| 2018-10-03 | $14.14 | $14.14 | $14.14 | $14.14 | $13.64 | 0 |
| 2018-10-02 | $14.14 | $14.14 | $14.07 | $14.14 | $13.64 | 3,256 |
| 2018-10-01 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 43 |
| 2018-09-28 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 36 |
| 2018-09-27 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 0 |
| 2018-09-26 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 0 |
| 2018-09-25 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 53 |
| 2018-09-24 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 0 |
| 2018-09-21 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 167 |
| 2018-09-20 | $14.28 | $14.28 | $14.28 | $14.28 | $13.78 | 200 |
| 2018-09-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.55 | 150 |
| 2018-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.51 | 38 |
| 2018-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.51 | 879 |
| 2018-09-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.46 | 187 |
| 2018-09-13 | $13.98 | $13.98 | $13.95 | $13.95 | $13.46 | 340 |
| 2018-09-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.42 | 100 |
| 2018-09-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 0 |
| 2018-09-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 24 |
| 2018-09-07 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 0 |
| 2018-09-06 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 0 |
| 2018-09-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 10 |
| 2018-09-04 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 0 |
| 2018-08-31 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 0 |
| 2018-08-30 | $14.56 | $14.56 | $14.56 | $14.56 | $14.05 | 8 |
| 2018-08-29 | $14.47 | $14.56 | $14.47 | $14.56 | $14.05 | 2,285 |
| 2018-08-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.48 | 54 |
| 2018-08-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.48 | 300 |
| 2018-08-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.53 | 244 |
| 2018-08-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.61 | 100 |
| 2018-08-22 | $14.16 | $14.16 | $14.16 | $14.16 | $13.66 | 0 |
| 2018-08-21 | $14.16 | $14.16 | $14.16 | $14.16 | $13.66 | 200 |
| 2018-08-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.42 | 75 |
| 2018-08-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.42 | 0 |
| 2018-08-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.42 | 600 |
| 2018-08-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.31 | 0 |
| 2018-08-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.31 | 41 |
| 2018-08-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.31 | 1,100 |
| 2018-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.51 | 449 |
| 2018-08-09 | $14.14 | $14.14 | $14.14 | $14.14 | $13.64 | 177 |
| 2018-08-08 | $14.19 | $14.19 | $14.19 | $14.19 | $13.69 | 826 |
| 2018-08-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.56 | 79 |
| 2018-08-06 | $14.07 | $14.09 | $14.05 | $14.05 | $13.56 | 592 |
| 2018-08-03 | $14.08 | $14.08 | $14.08 | $14.08 | $13.59 | 0 |
| 2018-08-02 | $14.08 | $14.08 | $14.08 | $14.08 | $13.59 | 200 |
| 2018-08-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.02 | 202 |
| 2018-07-31 | $14.98 | $14.98 | $14.98 | $14.98 | $14.45 | 0 |
| 2018-07-30 | $14.93 | $14.98 | $14.93 | $14.98 | $14.08 | 523 |
| 2018-07-27 | $15.56 | $15.56 | $15.56 | $15.56 | $14.63 | 113 |
| 2018-07-26 | $16.02 | $16.02 | $16.02 | $16.02 | $15.06 | 200 |
| 2018-07-25 | $15.96 | $15.96 | $15.87 | $15.96 | $15.00 | 3,015 |
| 2018-07-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.79 | 545 |
| 2018-07-23 | $15.89 | $15.89 | $15.89 | $15.89 | $14.94 | 0 |
| 2018-07-20 | $15.89 | $15.89 | $15.89 | $15.89 | $14.94 | 100 |
| 2018-07-19 | $15.80 | $15.80 | $15.80 | $15.80 | $14.85 | 0 |
| 2018-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.85 | 13 |
| 2018-07-17 | $15.75 | $15.84 | $15.75 | $15.80 | $14.85 | 2,635 |
| 2018-07-16 | $15.16 | $15.16 | $15.16 | $15.16 | $14.25 | 30 |
| 2018-07-13 | $15.16 | $15.16 | $15.16 | $15.16 | $14.25 | 25 |
| 2018-07-12 | $15.16 | $15.16 | $15.16 | $15.16 | $14.25 | 66 |
| 2018-07-11 | $15.24 | $15.24 | $15.16 | $15.16 | $14.25 | 551 |
| 2018-07-10 | $14.88 | $14.88 | $14.88 | $14.88 | $13.99 | 0 |
| 2018-07-09 | $14.88 | $14.88 | $14.88 | $14.88 | $13.99 | 93 |
| 2018-07-06 | $14.88 | $14.88 | $14.88 | $14.88 | $13.99 | 147 |
| 2018-07-05 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 24 |
| 2018-07-03 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 0 |
| 2018-07-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 0 |
| 2018-06-29 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 2 |
| 2018-06-28 | $15.38 | $15.70 | $15.38 | $15.70 | $14.75 | 968 |
| 2018-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.04 | 1,250 |
| 2018-06-26 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 0 |
| 2018-06-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 0 |
| 2018-06-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 1 |
| 2018-06-21 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 505 |
| 2018-06-20 | $16.42 | $16.42 | $16.42 | $16.42 | $15.43 | 35 |
| 2018-06-19 | $16.50 | $16.50 | $16.42 | $16.42 | $15.43 | 742 |
| 2018-06-18 | $16.49 | $16.49 | $16.49 | $16.49 | $15.50 | 0 |
| 2018-06-15 | $16.49 | $16.49 | $16.49 | $16.49 | $15.50 | 0 |
| 2018-06-14 | $16.51 | $16.55 | $16.49 | $16.49 | $15.50 | 803 |
| 2018-06-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 100 |
| 2018-06-12 | $17.54 | $17.54 | $17.54 | $17.54 | $16.49 | 50 |
| 2018-06-11 | $17.39 | $17.54 | $17.39 | $17.54 | $16.49 | 700 |
| 2018-06-08 | $17.24 | $17.24 | $17.24 | $17.24 | $16.20 | 500 |
| 2018-06-07 | $17.38 | $17.38 | $17.38 | $17.38 | $16.34 | 0 |
| 2018-06-06 | $17.38 | $17.38 | $17.38 | $17.38 | $16.34 | 0 |
| 2018-06-05 | $17.38 | $17.38 | $17.38 | $17.38 | $16.34 | 500 |
| 2018-06-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.02 | 118 |
| 2018-06-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.02 | 100 |
| 2018-05-31 | $16.85 | $16.85 | $16.85 | $16.85 | $15.84 | 207 |
| 2018-05-30 | $17.31 | $17.31 | $17.31 | $17.31 | $16.27 | 9 |
| 2018-05-29 | $17.31 | $17.31 | $17.31 | $17.31 | $16.27 | 4 |
| 2018-05-25 | $17.31 | $17.31 | $17.31 | $17.31 | $16.27 | 87 |
| 2018-05-24 | $17.31 | $17.31 | $17.31 | $17.31 | $16.27 | 252 |
| 2018-05-23 | $16.92 | $16.92 | $16.92 | $16.92 | $15.90 | 2 |
| 2018-05-22 | $16.92 | $16.92 | $16.92 | $16.92 | $15.90 | 87 |
| 2018-05-21 | $16.92 | $16.92 | $16.92 | $16.92 | $15.90 | 44 |
| 2018-05-18 | $16.92 | $16.92 | $16.92 | $16.92 | $15.90 | 100 |
| 2018-05-17 | $16.72 | $17.00 | $16.72 | $16.90 | $15.88 | 4,397 |
| 2018-05-16 | $16.49 | $16.49 | $16.49 | $16.49 | $15.50 | 0 |
| 2018-05-15 | $16.50 | $16.50 | $16.49 | $16.49 | $15.50 | 524 |
| 2018-05-14 | $16.54 | $16.54 | $16.54 | $16.54 | $15.55 | 0 |
| 2018-05-11 | $16.54 | $16.54 | $16.54 | $16.54 | $15.55 | 300 |
| 2018-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.51 | 353 |
| 2018-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.51 | 200 |
| 2018-05-08 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 0 |
| 2018-05-07 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 0 |
| 2018-05-04 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 0 |
| 2018-05-03 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 0 |
| 2018-05-02 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 83 |
| 2018-05-01 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 100 |
| 2018-04-30 | $16.37 | $16.37 | $16.37 | $16.37 | $15.39 | 0 |
| 2018-04-27 | $16.37 | $16.37 | $16.37 | $16.37 | $15.39 | 23 |
| 2018-04-26 | $16.41 | $16.48 | $16.37 | $16.37 | $15.39 | 1,395 |
| 2018-04-25 | $16.10 | $16.13 | $16.10 | $16.13 | $15.16 | 900 |
| 2018-04-24 | $16.32 | $16.32 | $16.26 | $16.26 | $15.28 | 200 |
| 2018-04-23 | $16.14 | $16.14 | $16.14 | $16.14 | $15.17 | 311 |
| 2018-04-20 | $16.36 | $16.36 | $16.36 | $16.36 | $15.38 | 2 |
| 2018-04-19 | $16.80 | $16.80 | $16.36 | $16.36 | $15.38 | 645 |
| 2018-04-18 | $16.38 | $16.38 | $16.38 | $16.38 | $15.40 | 69 |
| 2018-04-17 | $16.45 | $16.45 | $16.38 | $16.38 | $15.40 | 289,241 |
| 2018-04-16 | $16.77 | $16.77 | $16.77 | $16.77 | $15.76 | 0 |
| 2018-04-13 | $16.77 | $16.77 | $16.77 | $16.77 | $15.76 | 200 |
| 2018-04-12 | $16.77 | $16.77 | $16.77 | $16.77 | $15.76 | 163 |
| 2018-04-11 | $16.77 | $16.77 | $16.77 | $16.77 | $15.76 | 500 |
| 2018-04-10 | $16.99 | $16.99 | $16.99 | $16.99 | $15.97 | 11 |
| 2018-04-09 | $16.65 | $16.99 | $16.65 | $16.99 | $15.97 | 300 |
| 2018-04-06 | $16.64 | $16.64 | $16.64 | $16.64 | $15.64 | 6 |
| 2018-04-05 | $16.64 | $16.64 | $16.64 | $16.64 | $15.64 | 100 |
| 2018-04-04 | $16.44 | $16.44 | $16.44 | $16.44 | $15.45 | 0 |
| 2018-04-03 | $16.43 | $16.43 | $16.43 | $16.43 | $15.44 | 100 |
| 2018-04-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.24 | 338 |
| 2018-03-29 | $16.61 | $16.61 | $16.53 | $16.53 | $15.54 | 652 |
| 2018-03-28 | $16.21 | $16.27 | $16.21 | $16.27 | $15.29 | 450 |
| 2018-03-27 | $16.47 | $16.47 | $16.47 | $16.47 | $15.48 | 200 |
| 2018-03-26 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-23 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 18 |
| 2018-03-22 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 106 |
| 2018-03-21 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-20 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 51 |
| 2018-03-19 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-16 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-15 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 0 |
| 2018-03-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.00 | 1,300 |
| 2018-03-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 58 |
| 2018-03-09 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-03-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 17 |
| 2018-03-07 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-03-06 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-03-05 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-03-02 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 1 |
| 2018-03-01 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-02-28 | $16.80 | $16.80 | $16.80 | $16.80 | $15.79 | 0 |
| 2018-02-27 | $16.80 | $16.95 | $16.80 | $16.80 | $15.79 | 330 |
| 2018-02-26 | $17.20 | $17.25 | $17.20 | $17.25 | $16.21 | 870 |
| 2018-02-23 | $16.83 | $16.83 | $16.83 | $16.83 | $15.82 | 25 |
| 2018-02-22 | $16.91 | $16.91 | $16.83 | $16.83 | $15.82 | 268 |
| 2018-02-21 | $17.35 | $17.35 | $17.35 | $17.35 | $16.31 | 0 |
| 2018-02-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.31 | 2 |
| 2018-02-16 | $17.35 | $17.35 | $17.35 | $17.35 | $16.31 | 0 |
| 2018-02-15 | $17.09 | $17.35 | $17.09 | $17.35 | $16.31 | 627 |
| 2018-02-14 | $17.40 | $17.59 | $17.40 | $17.59 | $16.53 | 213 |
| 2018-02-13 | $16.16 | $16.35 | $16.16 | $16.35 | $15.37 | 5,522 |
| 2018-02-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.27 | 51 |
| 2018-02-09 | $16.24 | $16.24 | $16.24 | $16.24 | $15.27 | 20 |
| 2018-02-08 | $16.24 | $16.24 | $16.24 | $16.24 | $15.27 | 0 |
| 2018-02-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.26 | 200 |
| 2018-02-06 | $16.85 | $16.85 | $16.85 | $16.85 | $15.84 | 0 |
| 2018-02-05 | $16.87 | $16.87 | $16.85 | $16.85 | $15.84 | 223 |
| 2018-02-02 | $17.10 | $17.10 | $17.10 | $17.10 | $16.07 | 100 |
| 2018-02-01 | $17.35 | $17.35 | $17.35 | $17.35 | $16.31 | 2,070 |
| 2018-01-31 | $17.14 | $17.14 | $17.14 | $17.14 | $16.11 | 2,600 |
| 2018-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.44 | 8 |
| 2018-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.44 | 300 |
| 2018-01-26 | $17.54 | $17.54 | $17.54 | $17.54 | $16.49 | 39 |
| 2018-01-25 | $17.52 | $17.54 | $17.52 | $17.54 | $16.49 | 310 |
| 2018-01-24 | $17.62 | $17.62 | $17.62 | $17.62 | $16.56 | 550 |
| 2018-01-23 | $16.88 | $16.88 | $16.88 | $16.88 | $15.86 | 0 |
| 2018-01-22 | $16.95 | $16.95 | $16.88 | $16.88 | $15.86 | 450 |
| 2018-01-19 | $16.63 | $16.63 | $16.63 | $16.63 | $15.63 | 0 |
| 2018-01-18 | $16.63 | $16.63 | $16.63 | $16.63 | $15.63 | 350 |
| 2018-01-17 | $16.27 | $16.27 | $16.27 | $16.27 | $15.29 | 0 |
| 2018-01-16 | $16.27 | $16.27 | $16.27 | $16.27 | $15.29 | 0 |
| 2018-01-12 | $16.27 | $16.27 | $16.27 | $16.27 | $15.29 | 0 |
| 2018-01-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.29 | 100 |
| 2018-01-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.27 | 0 |
| 2018-01-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.27 | 13 |
| 2018-01-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.27 | 179 |
| 2018-01-05 | $16.22 | $16.22 | $16.22 | $16.22 | $15.24 | 100 |
| 2018-01-04 | $16.06 | $16.08 | $16.05 | $16.05 | $15.09 | 1,005 |
| 2018-01-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.09 | 733 |
| 2018-01-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.08 | 0 |
| 2017-12-29 | $16.04 | $16.04 | $16.04 | $16.04 | $15.08 | 138 |
| 2017-12-28 | $15.84 | $15.84 | $15.84 | $15.84 | $14.89 | 0 |
| 2017-12-27 | $15.84 | $15.84 | $15.84 | $15.84 | $14.89 | 0 |
| 2017-12-26 | $15.84 | $15.84 | $15.84 | $15.84 | $14.89 | 0 |
| 2017-12-22 | $15.84 | $15.84 | $15.84 | $15.84 | $14.89 | 1,199 |
| 2017-12-21 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 129 |
| 2017-12-20 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 0 |
| 2017-12-19 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 16 |
| 2017-12-18 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 2 |
| 2017-12-15 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 142 |
| 2017-12-14 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 0 |
| 2017-12-13 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 0 |
| 2017-12-12 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 17 |
| 2017-12-11 | $15.56 | $15.56 | $15.56 | $15.56 | $14.62 | 106 |
| 2017-12-08 | $15.36 | $15.36 | $15.36 | $15.36 | $14.44 | 0 |
| 2017-12-07 | $15.41 | $15.41 | $15.36 | $15.36 | $14.44 | 300 |
| 2017-12-06 | $15.46 | $15.46 | $15.46 | $15.46 | $14.53 | 0 |
| 2017-12-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.53 | 100 |
| 2017-12-04 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 4 |
| 2017-12-01 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 0 |
| 2017-11-30 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 0 |
| 2017-11-29 | $15.96 | $15.96 | $15.96 | $15.96 | $15.00 | 46 |
| 2017-11-28 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 0 |
| 2017-11-27 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 0 |
| 2017-11-24 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 0 |
| 2017-11-22 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 0 |
| 2017-11-21 | $15.83 | $15.83 | $15.83 | $15.83 | $14.88 | 32 |
| 2017-11-20 | $15.96 | $15.96 | $15.96 | $15.96 | $14.88 | 0 |
| 2017-11-17 | $15.96 | $15.96 | $15.96 | $15.96 | $14.88 | 0 |
| 2017-11-16 | $15.96 | $15.96 | $15.96 | $15.96 | $14.88 | 0 |
| 2017-11-15 | $15.96 | $15.96 | $15.96 | $15.96 | $14.88 | 0 |
| 2017-11-14 | $16.03 | $16.03 | $15.87 | $15.96 | $14.88 | 891 |
| 2017-11-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.26 | 0 |
| 2017-11-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.26 | 0 |
| 2017-11-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.26 | 0 |
| 2017-11-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.26 | 97 |
| 2017-11-07 | $15.36 | $15.40 | $15.25 | $15.30 | $14.26 | 6,402 |
| 2017-11-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.17 | 500 |
| 2017-11-03 | $14.97 | $14.97 | $14.97 | $14.97 | $13.96 | 201 |
| 2017-11-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.08 | 0 |
| 2017-11-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.08 | 0 |
| 2017-10-31 | $15.10 | $15.10 | $15.10 | $15.10 | $14.08 | 300 |
| 2017-10-30 | $15.01 | $15.01 | $15.01 | $15.01 | $13.99 | 0 |
| 2017-10-27 | $15.01 | $15.01 | $15.01 | $15.01 | $13.99 | 200 |
| 2017-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.03 | 122 |
| 2017-10-25 | $14.91 | $14.91 | $14.91 | $14.91 | $13.90 | 163 |
| 2017-10-24 | $14.95 | $15.00 | $14.95 | $15.00 | $13.98 | 231 |
| 2017-10-23 | $15.10 | $15.15 | $15.10 | $15.15 | $14.12 | 401 |
| 2017-10-20 | $14.95 | $14.95 | $14.95 | $14.95 | $13.94 | 0 |
| 2017-10-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.94 | 300 |
| 2017-10-18 | $15.12 | $15.12 | $15.12 | $15.12 | $14.09 | 88 |
| 2017-10-17 | $15.12 | $15.12 | $15.12 | $15.12 | $14.09 | 0 |
| 2017-10-16 | $15.12 | $15.12 | $15.12 | $15.12 | $14.10 | 300 |
| 2017-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $14.03 | 0 |
| 2017-10-12 | $15.05 | $15.05 | $15.05 | $15.05 | $14.03 | 0 |
| 2017-10-11 | $15.05 | $15.05 | $15.05 | $15.05 | $14.03 | 200 |
| 2017-10-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.89 | 0 |
| 2017-10-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.89 | 200 |
| 2017-10-06 | $14.87 | $14.87 | $14.87 | $14.87 | $13.86 | 0 |
| 2017-10-05 | $14.87 | $14.87 | $14.87 | $14.87 | $13.86 | 100 |
| 2017-10-04 | $14.77 | $14.77 | $14.77 | $14.77 | $13.77 | 176 |
| 2017-10-03 | $14.85 | $14.85 | $14.85 | $14.85 | $13.84 | 41 |
| 2017-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $13.84 | 40 |
| 2017-09-29 | $14.85 | $14.85 | $14.85 | $14.85 | $13.84 | 0 |
| 2017-09-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.84 | 0 |
| 2017-09-27 | $14.85 | $14.85 | $14.85 | $14.85 | $13.84 | 1,300 |
| 2017-09-26 | $14.77 | $14.77 | $14.77 | $14.77 | $13.77 | 200 |
| 2017-09-25 | $14.93 | $14.93 | $14.93 | $14.93 | $13.92 | 0 |
| 2017-09-22 | $14.93 | $14.93 | $14.93 | $14.93 | $13.92 | 0 |
| 2017-09-21 | $14.93 | $14.93 | $14.93 | $14.93 | $13.92 | 0 |
| 2017-09-20 | $14.93 | $14.93 | $14.93 | $14.93 | $13.92 | 100 |
| 2017-09-19 | $15.15 | $15.15 | $15.15 | $15.15 | $14.12 | 0 |
| 2017-09-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.12 | 0 |
| 2017-09-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.12 | 100 |
| 2017-09-14 | $15.38 | $15.38 | $15.38 | $15.38 | $14.34 | 0 |
| 2017-09-13 | $15.38 | $15.38 | $15.38 | $15.38 | $14.34 | 126 |
| 2017-09-12 | $15.38 | $15.38 | $15.38 | $15.38 | $14.34 | 100 |
| 2017-09-11 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 0 |
| 2017-09-08 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 0 |
| 2017-09-07 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 5 |
| 2017-09-06 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 0 |
| 2017-09-05 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 2 |
| 2017-09-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 0 |
| 2017-08-31 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 0 |
| 2017-08-30 | $15.09 | $15.09 | $15.09 | $15.09 | $14.07 | 500 |
| 2017-08-29 | $15.14 | $15.14 | $15.14 | $15.14 | $14.12 | 196 |
| 2017-08-28 | $15.34 | $15.34 | $15.34 | $15.34 | $14.30 | 0 |
| 2017-08-25 | $15.22 | $15.34 | $15.22 | $15.34 | $14.30 | 408 |
| 2017-08-24 | $15.40 | $15.40 | $15.40 | $15.40 | $14.35 | 0 |
| 2017-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.36 | 0 |
| 2017-08-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.36 | 300 |
| 2017-08-21 | $15.43 | $15.43 | $15.43 | $15.43 | $14.39 | 1,005 |
| 2017-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.17 | 200 |
| 2017-08-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.30 | 137 |
| 2017-08-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.36 | 70 |
| 2017-08-15 | $15.45 | $15.45 | $15.40 | $15.40 | $14.36 | 416 |
| 2017-08-14 | $15.45 | $15.45 | $15.45 | $15.45 | $14.40 | 600 |
| 2017-08-11 | $15.59 | $15.59 | $15.59 | $15.59 | $14.53 | 0 |
| 2017-08-10 | $15.59 | $15.59 | $15.59 | $15.59 | $14.53 | 0 |
| 2017-08-09 | $15.59 | $15.59 | $15.59 | $15.59 | $14.53 | 0 |
| 2017-08-08 | $15.59 | $15.59 | $15.59 | $15.59 | $14.53 | 10 |
| 2017-08-07 | $15.59 | $15.59 | $15.59 | $15.59 | $14.53 | 200 |
| 2017-08-04 | $15.43 | $15.43 | $15.43 | $15.43 | $14.39 | 0 |
| 2017-08-03 | $15.43 | $15.43 | $15.43 | $15.43 | $14.39 | 400 |
| 2017-08-02 | $15.46 | $15.46 | $15.34 | $15.34 | $14.30 | 1,305 |
| 2017-08-01 | $15.41 | $15.48 | $15.41 | $15.48 | $14.43 | 1,500 |
| 2017-07-31 | $15.05 | $15.05 | $15.05 | $15.05 | $14.03 | 500 |
| 2017-07-28 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 1,600 |
| 2017-07-27 | $15.02 | $15.04 | $15.02 | $15.03 | $13.88 | 2,074 |
| 2017-07-26 | $15.03 | $15.03 | $15.03 | $15.03 | $13.88 | 1 |
| 2017-07-25 | $15.03 | $15.03 | $15.03 | $15.03 | $13.88 | 0 |
| 2017-07-24 | $15.03 | $15.03 | $15.03 | $15.03 | $13.88 | 2,000 |
| 2017-07-21 | $14.91 | $14.91 | $14.91 | $14.91 | $13.77 | 1 |
| 2017-07-20 | $14.92 | $14.93 | $14.91 | $14.91 | $13.77 | 333 |
| 2017-07-19 | $14.74 | $14.74 | $14.74 | $14.74 | $13.61 | 0 |
| 2017-07-18 | $14.74 | $14.74 | $14.74 | $14.74 | $13.61 | 0 |
| 2017-07-17 | $15.03 | $15.03 | $14.74 | $14.74 | $13.61 | 600 |
| 2017-07-14 | $14.71 | $14.71 | $14.71 | $14.71 | $13.59 | 300 |
| 2017-07-13 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 73 |
| 2017-07-12 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 0 |
| 2017-07-11 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 46 |
| 2017-07-10 | $14.48 | $14.48 | $14.43 | $14.43 | $13.33 | 634 |
| 2017-07-07 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 0 |
| 2017-07-06 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 130 |
| 2017-07-05 | $14.66 | $14.66 | $14.66 | $14.66 | $13.54 | 100 |
| 2017-07-03 | $14.52 | $14.52 | $14.52 | $14.52 | $13.41 | 0 |
| 2017-06-30 | $14.52 | $14.52 | $14.52 | $14.52 | $13.41 | 70 |
| 2017-06-29 | $14.52 | $14.52 | $14.52 | $14.52 | $13.41 | 0 |
| 2017-06-28 | $14.52 | $14.52 | $14.52 | $14.52 | $13.41 | 100 |
| 2017-06-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 119 |
| 2017-06-26 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 0 |
| 2017-06-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 65 |
| 2017-06-22 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 0 |
| 2017-06-21 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 1,000 |
| 2017-06-20 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-19 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-16 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 28 |
| 2017-06-15 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 7 |
| 2017-06-14 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-13 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-12 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-09 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-08 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-07 | $14.41 | $14.41 | $14.41 | $14.41 | $13.31 | 0 |
| 2017-06-06 | $14.55 | $14.60 | $14.41 | $14.41 | $13.31 | 3,000 |
| 2017-06-05 | $14.50 | $14.61 | $14.50 | $14.61 | $13.49 | 912 |
| 2017-06-02 | $14.38 | $14.38 | $14.38 | $14.38 | $13.28 | 41 |
| 2017-06-01 | $14.38 | $14.38 | $14.38 | $14.38 | $13.28 | 300 |
| 2017-05-31 | $14.27 | $14.27 | $14.27 | $14.27 | $13.18 | 0 |
| 2017-05-30 | $14.27 | $14.27 | $14.27 | $14.27 | $13.18 | 7 |
| 2017-05-26 | $14.27 | $14.27 | $14.27 | $14.27 | $13.18 | 0 |
| 2017-05-25 | $14.21 | $14.27 | $14.19 | $14.27 | $13.18 | 1,439 |
| 2017-05-24 | $14.10 | $14.10 | $14.10 | $14.10 | $13.02 | 0 |
| 2017-05-23 | $14.10 | $14.12 | $14.10 | $14.10 | $13.02 | 1,256 |
| 2017-05-22 | $14.39 | $14.39 | $14.15 | $14.15 | $13.07 | 300 |
| 2017-05-19 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 0 |
| 2017-05-18 | $15.16 | $15.19 | $15.05 | $15.05 | $13.90 | 1,500 |
| 2017-05-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.17 | 600 |
| 2017-05-16 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-15 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-12 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 37 |
| 2017-05-11 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-10 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 35 |
| 2017-05-09 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-08 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-05 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-04 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-03 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-02 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-05-01 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 96 |
| 2017-04-28 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2017-04-27 | $14.90 | $14.90 | $14.69 | $14.69 | $13.57 | 300 |
| 2017-04-26 | $14.76 | $14.83 | $14.76 | $14.83 | $13.70 | 600 |
| 2017-04-25 | $14.49 | $14.49 | $14.49 | $14.49 | $13.38 | 0 |
| 2017-04-24 | $14.49 | $14.49 | $14.49 | $14.49 | $13.38 | 1,326 |
| 2017-04-21 | $14.46 | $14.46 | $14.46 | $14.46 | $13.36 | 300 |
| 2017-04-20 | $14.40 | $14.40 | $14.40 | $14.40 | $13.30 | 0 |
| 2017-04-19 | $14.40 | $14.40 | $14.40 | $14.40 | $13.30 | 0 |
| 2017-04-18 | $14.40 | $14.40 | $14.40 | $14.40 | $13.30 | 0 |
| 2017-04-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.30 | 100 |
| 2017-04-13 | $14.68 | $14.68 | $14.68 | $14.68 | $13.56 | 138 |
| 2017-04-12 | $14.72 | $14.72 | $14.72 | $14.72 | $13.60 | 100 |
| 2017-04-11 | $14.63 | $14.63 | $14.63 | $14.63 | $13.51 | 0 |
| 2017-04-10 | $14.63 | $14.63 | $14.63 | $14.63 | $13.51 | 300 |
| 2017-04-07 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 0 |
| 2017-04-06 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 50 |
| 2017-04-05 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 0 |
| 2017-04-04 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 0 |
| 2017-04-03 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 0 |
| 2017-03-31 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 135 |
| 2017-03-30 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 0 |
| 2017-03-29 | $14.42 | $14.42 | $14.42 | $14.42 | $13.32 | 100 |
| 2017-03-28 | $14.40 | $14.54 | $14.40 | $14.54 | $13.43 | 701 |
| 2017-03-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 0 |
| 2017-03-24 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 0 |
| 2017-03-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 0 |
| 2017-03-22 | $14.33 | $14.33 | $14.33 | $14.33 | $13.24 | 500 |
| 2017-03-21 | $14.17 | $14.17 | $14.17 | $14.17 | $13.09 | 100 |
| 2017-03-20 | $14.39 | $14.39 | $14.39 | $14.39 | $13.29 | 300 |
| 2017-03-17 | $14.06 | $14.06 | $14.06 | $14.06 | $12.99 | 0 |
| 2017-03-16 | $14.06 | $14.06 | $14.06 | $14.06 | $12.99 | 0 |
| 2017-03-15 | $14.06 | $14.06 | $14.06 | $14.06 | $12.99 | 600 |
| 2017-03-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 0 |
| 2017-03-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 0 |
| 2017-03-10 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 0 |
| 2017-03-09 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 0 |
| 2017-03-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 0 |
| 2017-03-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.00 | 200 |
| 2017-03-06 | $14.13 | $14.13 | $14.13 | $14.13 | $13.05 | 0 |
| 2017-03-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.05 | 400 |
| 2017-03-02 | $14.17 | $14.17 | $14.17 | $14.17 | $13.09 | 1,000 |
| 2017-03-01 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 0 |
| 2017-02-28 | $14.43 | $14.43 | $14.43 | $14.43 | $13.33 | 400 |
| 2017-02-27 | $14.17 | $14.17 | $14.17 | $14.17 | $13.09 | 150 |
| 2017-02-24 | $13.85 | $13.85 | $13.85 | $13.85 | $12.79 | 20 |
| 2017-02-23 | $13.85 | $13.85 | $13.85 | $13.85 | $12.79 | 0 |
| 2017-02-22 | $13.90 | $14.15 | $13.76 | $13.85 | $12.79 | 5,000 |
| 2017-02-21 | $13.57 | $13.57 | $13.57 | $13.57 | $12.53 | 0 |
| 2017-02-17 | $13.81 | $13.81 | $13.57 | $13.57 | $12.53 | 371 |
| 2017-02-16 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 0 |
| 2017-02-15 | $13.80 | $13.80 | $13.80 | $13.80 | $12.75 | 2,500 |
| 2017-02-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.79 | 52 |
| 2017-02-13 | $13.85 | $13.85 | $13.85 | $13.85 | $12.79 | 2,300 |
| 2017-02-10 | $13.99 | $13.99 | $13.99 | $13.99 | $12.92 | 100 |
| 2017-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.93 | 200 |
| 2017-02-08 | $13.97 | $13.97 | $13.97 | $13.97 | $12.90 | 0 |
| 2017-02-07 | $13.97 | $13.97 | $13.97 | $13.97 | $12.90 | 17 |
| 2017-02-06 | $13.95 | $13.97 | $13.95 | $13.97 | $12.90 | 2,000 |
| 2017-02-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.16 | 160 |
| 2017-02-02 | $14.31 | $14.31 | $14.31 | $14.31 | $13.22 | 135 |
| 2017-02-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.07 | 8 |
| 2017-01-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.07 | 0 |
| 2017-01-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.07 | 64 |
| 2017-01-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.07 | 236 |
| 2017-01-26 | $14.11 | $14.11 | $14.11 | $14.11 | $13.03 | 54 |
| 2017-01-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.03 | 0 |
| 2017-01-24 | $14.05 | $14.11 | $14.05 | $14.11 | $13.03 | 1,131 |
| 2017-01-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 25 |
| 2017-01-20 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 168 |
| 2017-01-19 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 0 |
| 2017-01-18 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 70 |
| 2017-01-17 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 0 |
| 2017-01-13 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 0 |
| 2017-01-12 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 0 |
| 2017-01-11 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 0 |
| 2017-01-10 | $13.69 | $13.69 | $13.69 | $13.69 | $12.64 | 186 |
| 2017-01-09 | $13.38 | $13.38 | $13.38 | $13.38 | $12.36 | 0 |
| 2017-01-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.36 | 121 |
| 2017-01-05 | $13.44 | $13.44 | $13.44 | $13.44 | $12.41 | 78 |
| 2017-01-04 | $13.44 | $13.44 | $13.44 | $13.44 | $12.41 | 136 |
| 2017-01-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.19 | 115 |
| 2016-12-30 | $13.25 | $13.25 | $13.20 | $13.20 | $12.19 | 2,000 |
| 2016-12-29 | $13.07 | $13.07 | $13.07 | $13.07 | $12.07 | 0 |
| 2016-12-28 | $13.07 | $13.07 | $13.07 | $13.07 | $12.07 | 208 |
| 2016-12-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.19 | 219 |
| 2016-12-23 | $13.17 | $13.50 | $13.17 | $13.43 | $12.40 | 15,787 |
| 2016-12-22 | $13.33 | $13.50 | $13.33 | $13.50 | $12.47 | 416 |
| 2016-12-21 | $13.51 | $13.51 | $13.51 | $13.51 | $12.47 | 148 |
| 2016-12-20 | $13.51 | $13.51 | $13.51 | $13.51 | $12.47 | 106 |
| 2016-12-19 | $13.51 | $13.51 | $13.51 | $13.51 | $12.47 | 3 |
| 2016-12-16 | $13.51 | $13.51 | $13.51 | $13.51 | $12.47 | 433 |
| 2016-12-15 | $13.45 | $13.45 | $13.45 | $13.45 | $12.42 | 0 |
| 2016-12-14 | $13.45 | $13.45 | $13.45 | $13.45 | $12.42 | 200 |
| 2016-12-13 | $13.54 | $13.76 | $13.54 | $13.70 | $12.65 | 1,760 |
| 2016-12-12 | $13.43 | $13.43 | $13.43 | $13.43 | $12.40 | 2 |
| 2016-12-09 | $13.43 | $13.43 | $13.43 | $13.43 | $12.40 | 45 |
| 2016-12-08 | $13.43 | $13.43 | $13.43 | $13.43 | $12.40 | 0 |
| 2016-12-07 | $13.43 | $13.43 | $13.43 | $13.43 | $12.40 | 100 |
| 2016-12-06 | $13.60 | $13.76 | $13.60 | $13.60 | $12.56 | 1,000 |
| 2016-12-05 | $13.92 | $13.92 | $13.74 | $13.74 | $12.69 | 201 |
| 2016-12-02 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 258 |
| 2016-12-01 | $13.93 | $13.93 | $13.93 | $13.93 | $12.86 | 0 |
| 2016-11-30 | $13.93 | $13.93 | $13.93 | $13.93 | $12.86 | 175 |
| 2016-11-29 | $13.73 | $13.73 | $13.73 | $13.73 | $12.68 | 88 |
| 2016-11-28 | $13.75 | $13.75 | $13.73 | $13.73 | $12.68 | 1,854 |
| 2016-11-25 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 300 |
| 2016-11-23 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 140 |
| 2016-11-22 | $13.40 | $13.57 | $13.22 | $13.57 | $12.42 | 1,232 |
| 2016-11-21 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 35 |
| 2016-11-18 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 0 |
| 2016-11-17 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 1 |
| 2016-11-16 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 0 |
| 2016-11-15 | $13.57 | $13.57 | $13.57 | $13.57 | $12.42 | 1,809 |
| 2016-11-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 75 |
| 2016-11-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 20 |
| 2016-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 0 |
| 2016-11-09 | $14.18 | $14.18 | $14.00 | $14.00 | $12.82 | 2,326 |
| 2016-11-08 | $14.09 | $14.27 | $14.09 | $14.27 | $12.96 | 452 |
| 2016-11-07 | $14.21 | $14.21 | $14.21 | $14.21 | $12.91 | 107 |
| 2016-11-04 | $14.11 | $14.16 | $14.11 | $14.16 | $12.86 | 1,407 |
| 2016-11-03 | $14.33 | $14.35 | $14.10 | $14.10 | $12.81 | 1,880 |
| 2016-11-02 | $14.38 | $14.38 | $14.38 | $14.38 | $13.06 | 36 |
| 2016-11-01 | $14.54 | $14.54 | $14.38 | $14.38 | $13.06 | 15,447 |
| 2016-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $13.13 | 0 |
| 2016-10-28 | $14.45 | $14.45 | $14.45 | $14.45 | $13.13 | 43 |
| 2016-10-27 | $14.45 | $14.45 | $14.45 | $14.45 | $13.13 | 321 |
| 2016-10-26 | $14.47 | $14.47 | $14.47 | $14.47 | $13.15 | 259 |
| 2016-10-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.08 | 33 |
| 2016-10-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.08 | 0 |
| 2016-10-21 | $14.34 | $14.40 | $14.34 | $14.40 | $13.08 | 526 |
| 2016-10-20 | $14.68 | $14.68 | $14.68 | $14.68 | $13.34 | 1,067 |
| 2016-10-19 | $14.73 | $14.73 | $14.73 | $14.73 | $13.38 | 36 |
| 2016-10-18 | $14.73 | $14.73 | $14.73 | $14.73 | $13.38 | 118 |
| 2016-10-17 | $14.73 | $14.73 | $14.73 | $14.73 | $13.38 | 41 |
| 2016-10-14 | $14.73 | $14.73 | $14.73 | $14.73 | $13.38 | 224 |
| 2016-10-13 | $15.16 | $15.16 | $15.16 | $15.16 | $13.77 | 22 |
| 2016-10-12 | $15.16 | $15.16 | $15.16 | $15.16 | $13.77 | 0 |
| 2016-10-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.77 | 12 |
| 2016-10-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.77 | 1,511 |
| 2016-10-07 | $15.30 | $15.30 | $15.30 | $15.30 | $13.89 | 269 |
| 2016-10-06 | $15.35 | $15.37 | $15.12 | $15.12 | $13.74 | 1,370 |
| 2016-10-05 | $15.37 | $15.37 | $15.37 | $15.37 | $13.96 | 172 |
| 2016-10-04 | $15.21 | $15.21 | $15.21 | $15.21 | $13.82 | 387 |
| 2016-10-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.04 | 2 |
| 2016-09-30 | $15.46 | $15.46 | $15.46 | $15.46 | $14.04 | 348 |
| 2016-09-29 | $15.47 | $15.47 | $15.47 | $15.47 | $14.05 | 0 |
| 2016-09-28 | $15.47 | $15.47 | $15.47 | $15.47 | $14.05 | 8 |
| 2016-09-27 | $15.50 | $15.55 | $15.47 | $15.47 | $14.05 | 3,360 |
| 2016-09-26 | $15.46 | $15.46 | $15.35 | $15.35 | $13.94 | 1,649 |
| 2016-09-23 | $15.67 | $15.67 | $15.67 | $15.67 | $14.24 | 0 |
| 2016-09-22 | $15.67 | $15.67 | $15.67 | $15.67 | $14.24 | 0 |
| 2016-09-21 | $15.67 | $15.67 | $15.67 | $15.67 | $14.24 | 218 |
| 2016-09-20 | $15.33 | $15.40 | $15.33 | $15.40 | $13.99 | 878 |
| 2016-09-19 | $15.44 | $15.45 | $15.44 | $15.45 | $14.03 | 4,042 |
| 2016-09-16 | $15.31 | $15.31 | $15.31 | $15.31 | $13.91 | 0 |
| 2016-09-15 | $15.31 | $15.31 | $15.31 | $15.31 | $13.91 | 0 |
| 2016-09-14 | $15.40 | $15.40 | $15.31 | $15.31 | $13.91 | 563 |
| 2016-09-13 | $15.22 | $15.26 | $15.22 | $15.26 | $13.86 | 2,104 |
| 2016-09-12 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 100 |
| 2016-09-09 | $15.55 | $15.55 | $15.50 | $15.50 | $14.08 | 306 |
| 2016-09-08 | $16.01 | $16.01 | $16.01 | $16.01 | $14.54 | 0 |
| 2016-09-07 | $16.01 | $16.01 | $16.01 | $16.01 | $14.54 | 0 |
| 2016-09-06 | $16.00 | $16.05 | $16.00 | $16.01 | $14.54 | 1,393 |
| 2016-09-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.19 | 7 |
| 2016-09-01 | $15.63 | $15.63 | $15.62 | $15.62 | $14.19 | 332 |
| 2016-08-31 | $15.39 | $15.39 | $15.39 | $15.39 | $13.98 | 37 |
| 2016-08-30 | $15.39 | $15.39 | $15.39 | $15.39 | $13.98 | 1,134 |
| 2016-08-29 | $15.75 | $15.75 | $15.75 | $15.75 | $14.31 | 0 |
| 2016-08-26 | $15.71 | $15.75 | $15.71 | $15.75 | $14.31 | 703 |
| 2016-08-25 | $15.92 | $15.92 | $15.92 | $15.92 | $14.46 | 488 |
| 2016-08-24 | $15.70 | $15.70 | $15.70 | $15.70 | $14.26 | 362 |
| 2016-08-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.44 | 100 |
| 2016-08-22 | $15.91 | $15.91 | $15.91 | $15.91 | $14.45 | 44 |
| 2016-08-19 | $15.91 | $15.91 | $15.91 | $15.91 | $14.45 | 0 |
| 2016-08-18 | $15.91 | $15.91 | $15.91 | $15.91 | $14.45 | 0 |
| 2016-08-17 | $15.91 | $15.95 | $15.91 | $15.91 | $13.99 | 319 |
| 2016-08-16 | $16.18 | $16.18 | $16.18 | $16.18 | $14.22 | 700 |
| 2016-08-15 | $16.25 | $16.25 | $16.25 | $16.25 | $14.29 | 170 |
| 2016-08-12 | $15.93 | $15.93 | $15.93 | $15.93 | $14.00 | 70 |
| 2016-08-11 | $15.93 | $15.93 | $15.93 | $15.93 | $14.00 | 51,326 |
| 2016-08-10 | $15.85 | $15.85 | $15.85 | $15.85 | $13.93 | 0 |
| 2016-08-09 | $15.85 | $15.85 | $15.85 | $15.85 | $13.93 | 0 |
| 2016-08-08 | $15.85 | $15.85 | $15.85 | $15.85 | $13.93 | 0 |
| 2016-08-05 | $15.85 | $15.85 | $15.85 | $15.85 | $13.93 | 4 |
| 2016-08-04 | $15.85 | $15.85 | $15.85 | $15.85 | $13.93 | 100 |
| 2016-08-03 | $15.60 | $15.60 | $15.60 | $15.60 | $13.71 | 244 |
| 2016-08-02 | $15.70 | $15.70 | $15.55 | $15.55 | $13.67 | 3,400 |
| 2016-08-01 | $15.92 | $15.92 | $15.92 | $15.92 | $14.00 | 904 |
| 2016-07-29 | $16.24 | $16.24 | $16.00 | $16.00 | $13.66 | 400 |
| 2016-07-28 | $16.22 | $16.22 | $16.22 | $16.22 | $13.85 | 50 |
| 2016-07-27 | $16.22 | $16.22 | $16.22 | $16.22 | $13.85 | 0 |
| 2016-07-26 | $16.43 | $16.43 | $16.22 | $16.22 | $13.85 | 520 |
| 2016-07-25 | $16.15 | $16.15 | $16.15 | $16.15 | $13.79 | 0 |
| 2016-07-22 | $16.15 | $16.15 | $16.15 | $16.15 | $13.79 | 2,461 |
| 2016-07-21 | $16.15 | $16.15 | $16.15 | $16.15 | $13.79 | 43 |
| 2016-07-20 | $16.15 | $16.15 | $16.15 | $16.15 | $13.79 | 500 |
| 2016-07-19 | $16.39 | $16.39 | $16.39 | $16.39 | $14.00 | 11 |
| 2016-07-18 | $16.39 | $16.39 | $16.39 | $16.39 | $14.00 | 50 |
| 2016-07-15 | $16.40 | $16.40 | $16.39 | $16.39 | $14.00 | 484 |
| 2016-07-14 | $16.16 | $16.16 | $16.16 | $16.16 | $13.80 | 20 |
| 2016-07-13 | $16.16 | $16.16 | $16.16 | $16.16 | $13.80 | 160 |
| 2016-07-12 | $16.21 | $16.21 | $16.16 | $16.16 | $13.80 | 600 |
| 2016-07-11 | $15.81 | $15.81 | $15.81 | $15.81 | $13.50 | 70 |
| 2016-07-08 | $15.81 | $15.81 | $15.81 | $15.81 | $13.50 | 1,475 |
| 2016-07-07 | $15.81 | $15.81 | $15.81 | $15.81 | $13.50 | 84 |
| 2016-07-06 | $15.72 | $15.81 | $15.72 | $15.81 | $13.50 | 4,845 |
| 2016-07-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.49 | 0 |
| 2016-07-01 | $15.90 | $15.90 | $15.80 | $15.80 | $13.49 | 1,259 |
| 2016-06-30 | $15.65 | $15.65 | $15.65 | $15.65 | $13.36 | 28 |
| 2016-06-29 | $15.65 | $15.65 | $15.65 | $15.65 | $13.36 | 1,335 |
| 2016-06-28 | $15.08 | $15.08 | $15.08 | $15.08 | $12.88 | 0 |
| 2016-06-27 | $15.00 | $15.08 | $15.00 | $15.08 | $12.88 | 767 |
| 2016-06-24 | $15.71 | $15.71 | $15.71 | $15.71 | $13.42 | 3,487 |
| 2016-06-23 | $15.71 | $15.71 | $15.71 | $15.71 | $13.42 | 117 |
| 2016-06-22 | $15.54 | $15.54 | $15.54 | $15.54 | $13.27 | 0 |
| 2016-06-21 | $15.54 | $15.54 | $15.54 | $15.54 | $13.27 | 548 |
| 2016-06-20 | $15.64 | $15.64 | $15.64 | $15.64 | $13.36 | 10 |
| 2016-06-17 | $15.55 | $15.64 | $15.55 | $15.64 | $13.36 | 11,036 |
| 2016-06-16 | $15.40 | $15.48 | $15.35 | $15.48 | $13.22 | 2,457 |
| 2016-06-15 | $15.31 | $15.33 | $15.31 | $15.33 | $13.09 | 2,218 |
| 2016-06-14 | $15.48 | $15.48 | $15.36 | $15.40 | $13.15 | 5,252 |
| 2016-06-13 | $15.48 | $15.48 | $15.47 | $15.47 | $13.21 | 470 |
| 2016-06-10 | $15.43 | $15.43 | $15.43 | $15.43 | $13.17 | 505 |
| 2016-06-09 | $15.38 | $15.38 | $15.38 | $15.38 | $13.13 | 0 |
| 2016-06-08 | $15.38 | $15.38 | $15.38 | $15.38 | $13.13 | 179 |
| 2016-06-07 | $15.42 | $15.42 | $15.38 | $15.38 | $13.13 | 511 |
| 2016-06-06 | $15.65 | $15.65 | $15.56 | $15.56 | $13.29 | 544 |
| 2016-06-03 | $15.57 | $15.57 | $15.57 | $15.57 | $13.30 | 188 |
| 2016-06-02 | $15.21 | $15.21 | $15.21 | $15.21 | $12.99 | 2,035 |
| 2016-06-01 | $15.38 | $15.38 | $15.38 | $15.38 | $13.13 | 466 |
| 2016-05-31 | $15.51 | $15.51 | $15.51 | $15.51 | $13.24 | 311 |
| 2016-05-27 | $15.47 | $15.47 | $15.47 | $15.47 | $13.21 | 3,358 |
| 2016-05-26 | $15.29 | $15.29 | $15.29 | $15.29 | $13.06 | 174 |
| 2016-05-25 | $15.51 | $15.51 | $15.35 | $15.38 | $13.13 | 924 |
| 2016-05-24 | $15.31 | $15.32 | $15.25 | $15.25 | $13.02 | 2,208 |
| 2016-05-23 | $15.35 | $15.35 | $15.35 | $15.35 | $13.11 | 179 |
| 2016-05-20 | $15.21 | $15.35 | $15.21 | $15.35 | $13.11 | 2,277 |
| 2016-05-19 | $15.34 | $15.35 | $15.34 | $15.35 | $13.11 | 567 |
| 2016-05-18 | $15.37 | $15.53 | $15.37 | $15.51 | $13.24 | 6,415 |
| 2016-05-17 | $15.55 | $15.59 | $15.41 | $15.41 | $13.16 | 943 |
| 2016-05-16 | $15.75 | $15.80 | $15.75 | $15.80 | $13.49 | 1,162 |
| 2016-05-13 | $16.03 | $16.23 | $15.91 | $15.99 | $13.65 | 3,469 |
| 2016-05-12 | $16.96 | $17.00 | $16.96 | $17.00 | $14.52 | 970 |
| 2016-05-11 | $17.05 | $17.05 | $17.05 | $17.05 | $14.56 | 545 |
| 2016-05-10 | $16.64 | $16.64 | $16.64 | $16.64 | $14.21 | 1,498 |
| 2016-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $14.09 | 80 |
| 2016-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.09 | 80 |
| 2016-05-05 | $16.51 | $16.52 | $16.42 | $16.50 | $14.09 | 2,863 |
| 2016-05-04 | $16.53 | $16.53 | $16.53 | $16.53 | $14.11 | 528 |
| 2016-05-03 | $16.90 | $17.00 | $16.72 | $16.96 | $14.48 | 6,221 |
| 2016-05-02 | $17.01 | $17.17 | $17.01 | $17.10 | $14.60 | 7,362 |
| 2016-04-29 | $16.97 | $17.00 | $16.94 | $17.00 | $14.52 | 3,053 |
| 2016-04-28 | $16.82 | $17.15 | $16.82 | $17.00 | $14.52 | 6,900 |
| 2016-04-27 | $17.02 | $17.02 | $17.02 | $17.02 | $14.53 | 36 |
| 2016-04-26 | $17.02 | $17.02 | $17.02 | $17.02 | $14.53 | 38 |
| 2016-04-25 | $17.20 | $17.20 | $17.02 | $17.02 | $14.53 | 604 |
| 2016-04-22 | $16.97 | $16.99 | $16.93 | $16.93 | $14.46 | 3,797 |
| 2016-04-21 | $17.22 | $17.24 | $17.22 | $17.23 | $14.71 | 1,956 |
| 2016-04-20 | $17.10 | $17.21 | $17.10 | $17.16 | $14.65 | 2,911 |
| 2016-04-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.60 | 534 |
| 2016-04-18 | $16.90 | $16.90 | $16.90 | $16.90 | $14.43 | 253 |
| 2016-04-15 | $16.76 | $16.76 | $16.76 | $16.76 | $14.31 | 66 |
| 2016-04-14 | $16.76 | $16.76 | $16.76 | $16.76 | $14.31 | 0 |
| 2016-04-13 | $16.76 | $16.76 | $16.76 | $16.76 | $14.31 | 119 |
| 2016-04-12 | $16.88 | $16.88 | $16.75 | $16.77 | $14.32 | 1,611 |
| 2016-04-11 | $16.87 | $16.87 | $16.87 | $16.87 | $14.41 | 0 |
| 2016-04-08 | $16.87 | $16.87 | $16.87 | $16.87 | $14.41 | 0 |
| 2016-04-07 | $16.87 | $16.87 | $16.87 | $16.87 | $14.41 | 1,737 |
| 2016-04-06 | $16.93 | $16.93 | $16.93 | $16.93 | $14.46 | 100 |
| 2016-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 202,441 |
| 2016-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 0 |
| 2016-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 821 |
| 2016-03-31 | $17.04 | $17.04 | $17.04 | $17.04 | $14.55 | 0 |
| 2016-03-30 | $17.04 | $17.04 | $17.04 | $17.04 | $14.55 | 100 |
| 2016-03-29 | $16.59 | $16.89 | $16.59 | $16.89 | $14.42 | 6,293 |
| 2016-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $14.29 | 30 |
| 2016-03-24 | $16.74 | $16.74 | $16.74 | $16.74 | $14.29 | 46 |
| 2016-03-23 | $16.74 | $16.74 | $16.74 | $16.74 | $14.29 | 95 |
| 2016-03-22 | $16.84 | $16.84 | $16.73 | $16.74 | $14.29 | 794 |
| 2016-03-21 | $16.97 | $16.97 | $16.97 | $16.97 | $14.49 | 0 |
| 2016-03-18 | $16.97 | $16.97 | $16.97 | $16.97 | $14.49 | 0 |
| 2016-03-17 | $16.97 | $16.97 | $16.97 | $16.97 | $14.49 | 668 |
| 2016-03-16 | $16.68 | $16.68 | $16.68 | $16.68 | $14.24 | 300 |
| 2016-03-15 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 687 |
| 2016-03-14 | $16.47 | $16.47 | $16.28 | $16.28 | $13.90 | 986 |
| 2016-03-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.09 | 637 |
| 2016-03-10 | $16.41 | $16.41 | $16.41 | $16.41 | $14.01 | 926 |
| 2016-03-09 | $16.58 | $16.58 | $16.58 | $16.58 | $14.16 | 0 |
| 2016-03-08 | $16.58 | $16.58 | $16.58 | $16.58 | $14.16 | 0 |
| 2016-03-07 | $16.58 | $16.58 | $16.58 | $16.58 | $14.16 | 0 |
| 2016-03-04 | $16.58 | $16.58 | $16.58 | $16.58 | $14.16 | 9 |
| 2016-03-03 | $16.66 | $16.66 | $16.55 | $16.58 | $14.16 | 1,415 |
| 2016-03-02 | $16.31 | $16.31 | $16.31 | $16.31 | $13.93 | 1,243 |
| 2016-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.09 | 0 |
| 2016-02-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.09 | 100 |
| 2016-02-26 | $16.28 | $16.28 | $16.16 | $16.16 | $13.80 | 937 |
| 2016-02-25 | $16.10 | $16.24 | $16.10 | $16.24 | $13.87 | 3,018 |
| 2016-02-24 | $16.19 | $16.19 | $16.19 | $16.19 | $13.83 | 0 |
| 2016-02-23 | $16.19 | $16.19 | $16.19 | $16.19 | $13.83 | 366 |
| 2016-02-22 | $16.54 | $16.54 | $16.54 | $16.54 | $14.12 | 478 |
| 2016-02-19 | $16.19 | $16.19 | $16.19 | $16.19 | $13.83 | 121 |
| 2016-02-18 | $16.11 | $16.11 | $16.11 | $16.11 | $13.76 | 0 |
| 2016-02-17 | $16.08 | $16.11 | $16.08 | $16.11 | $13.76 | 1,054 |
| 2016-02-16 | $15.74 | $15.96 | $15.74 | $15.95 | $13.62 | 2,302 |
| 2016-02-12 | $15.70 | $15.70 | $15.70 | $15.70 | $13.41 | 500 |
| 2016-02-11 | $15.86 | $15.86 | $15.69 | $15.69 | $13.39 | 210 |
| 2016-02-10 | $15.98 | $16.03 | $15.96 | $15.96 | $13.63 | 1,385 |
| 2016-02-09 | $15.67 | $15.87 | $15.65 | $15.77 | $13.47 | 1,055 |
| 2016-02-08 | $15.52 | $15.52 | $15.52 | $15.52 | $13.25 | 0 |
| 2016-02-05 | $15.52 | $15.52 | $15.52 | $15.52 | $13.25 | 0 |
| 2016-02-04 | $15.52 | $15.52 | $15.52 | $15.52 | $13.25 | 650 |
| 2016-02-03 | $15.47 | $15.47 | $15.47 | $15.47 | $13.21 | 20 |
| 2016-02-02 | $15.47 | $15.47 | $15.47 | $15.47 | $13.21 | 25 |
| 2016-02-01 | $15.50 | $15.50 | $15.47 | $15.47 | $13.21 | 1,270 |
| 2016-01-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.02 | 7 |
| 2016-01-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.02 | 0 |
| 2016-01-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.02 | 92 |
| 2016-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.02 | 7 |
| 2016-01-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.02 | 550 |
| 2016-01-22 | $15.24 | $15.24 | $15.24 | $15.24 | $13.01 | 4,373 |
| 2016-01-21 | $15.18 | $15.18 | $15.18 | $15.18 | $12.96 | 1,263 |
| 2016-01-20 | $15.38 | $15.38 | $15.38 | $15.38 | $13.13 | 56 |
| 2016-01-19 | $15.37 | $15.38 | $15.37 | $15.38 | $13.13 | 1,044 |
| 2016-01-15 | $15.42 | $15.42 | $15.42 | $15.42 | $13.17 | 0 |
| 2016-01-14 | $15.49 | $15.49 | $15.42 | $15.42 | $13.17 | 484 |
| 2016-01-13 | $15.41 | $15.41 | $15.08 | $15.08 | $12.88 | 1,700 |
| 2016-01-12 | $15.24 | $15.24 | $15.19 | $15.19 | $12.97 | 1,962 |
| 2016-01-11 | $15.02 | $15.02 | $15.02 | $15.02 | $12.83 | 0 |
| 2016-01-08 | $15.02 | $15.02 | $15.02 | $15.02 | $12.83 | 212 |
| 2016-01-07 | $15.13 | $15.13 | $15.06 | $15.06 | $12.86 | 550 |
| 2016-01-06 | $15.20 | $15.20 | $15.13 | $15.13 | $12.92 | 1,031 |
| 2016-01-05 | $15.62 | $15.62 | $15.62 | $15.62 | $13.34 | 444 |
| 2016-01-04 | $15.41 | $15.42 | $15.20 | $15.42 | $13.17 | 1,331 |
| 2015-12-31 | $15.88 | $15.88 | $15.68 | $15.75 | $13.45 | 5,909 |
| 2015-12-30 | $15.72 | $15.78 | $15.71 | $15.78 | $13.47 | 2,235 |
| 2015-12-29 | $15.88 | $15.88 | $15.88 | $15.88 | $13.56 | 768 |
| 2015-12-28 | $15.68 | $15.75 | $15.68 | $15.75 | $13.45 | 512 |
| 2015-12-24 | $15.61 | $15.64 | $15.61 | $15.64 | $13.36 | 29,905 |
| 2015-12-23 | $15.89 | $15.89 | $15.89 | $15.89 | $13.57 | 700 |
| 2015-12-22 | $15.53 | $15.53 | $15.53 | $15.53 | $13.26 | 3,361 |
| 2015-12-21 | $15.53 | $15.53 | $15.53 | $15.53 | $13.26 | 304 |
| 2015-12-18 | $15.53 | $15.53 | $15.53 | $15.53 | $13.26 | 545 |
| 2015-12-17 | $15.44 | $15.44 | $15.44 | $15.44 | $13.18 | 150 |
| 2015-12-16 | $15.40 | $15.40 | $15.40 | $15.40 | $13.15 | 1,056 |
| 2015-12-15 | $15.36 | $15.36 | $15.36 | $15.36 | $13.12 | 229 |
| 2015-12-14 | $15.47 | $15.47 | $15.47 | $15.47 | $13.21 | 100 |
| 2015-12-11 | $15.61 | $15.61 | $15.61 | $15.61 | $13.33 | 200 |
| 2015-12-10 | $15.57 | $15.61 | $15.57 | $15.61 | $13.33 | 200 |
| 2015-12-09 | $15.69 | $15.69 | $15.69 | $15.69 | $13.40 | 1,055 |
| 2015-12-08 | $15.30 | $15.50 | $15.30 | $15.50 | $13.24 | 1,946 |
| 2015-12-07 | $15.05 | $15.26 | $15.02 | $15.20 | $12.98 | 19,289 |
| 2015-12-04 | $14.77 | $14.77 | $14.77 | $14.77 | $12.61 | 1 |
| 2015-12-03 | $14.79 | $14.79 | $14.72 | $14.77 | $12.61 | 10,590 |
| 2015-12-02 | $14.54 | $14.54 | $14.54 | $14.54 | $12.42 | 0 |
| 2015-12-01 | $14.54 | $14.54 | $14.54 | $14.54 | $12.42 | 1,293 |
| 2015-11-30 | $14.36 | $14.36 | $14.36 | $14.36 | $12.26 | 600 |
| 2015-11-27 | $15.19 | $15.19 | $15.19 | $15.19 | $12.97 | 0 |
| 2015-11-25 | $15.19 | $15.19 | $15.19 | $15.19 | $12.97 | 6,829 |
| 2015-11-24 | $15.09 | $15.19 | $15.09 | $15.19 | $12.97 | 6,829 |
| 2015-11-23 | $14.99 | $14.99 | $14.99 | $14.99 | $12.80 | 35 |
| 2015-11-20 | $14.99 | $14.99 | $14.99 | $14.99 | $12.80 | 0 |
| 2015-11-19 | $14.99 | $14.99 | $14.99 | $14.99 | $12.80 | 258 |
| 2015-11-18 | $14.95 | $14.95 | $14.95 | $14.95 | $12.77 | 792 |
| 2015-11-17 | $14.82 | $14.95 | $14.80 | $14.95 | $12.77 | 1,497 |
| 2015-11-16 | $14.99 | $15.14 | $14.99 | $15.14 | $12.93 | 432 |
| 2015-11-13 | $15.02 | $15.02 | $15.02 | $15.02 | $12.83 | 200 |
| 2015-11-12 | $15.27 | $15.27 | $15.27 | $15.27 | $12.93 | 100 |
| 2015-11-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.91 | 0 |
| 2015-11-10 | $15.07 | $15.24 | $15.07 | $15.24 | $12.91 | 15,445 |
| 2015-11-09 | $15.33 | $15.33 | $15.21 | $15.21 | $12.88 | 7,644 |
| 2015-11-06 | $15.72 | $15.72 | $15.72 | $15.72 | $13.31 | 80 |
| 2015-11-05 | $15.72 | $15.79 | $15.72 | $15.72 | $13.31 | 1,762 |
| 2015-11-04 | $15.95 | $15.95 | $15.65 | $15.65 | $13.25 | 300 |
| 2015-11-03 | $15.61 | $15.82 | $15.61 | $15.82 | $13.40 | 5,444 |
| 2015-11-02 | $15.14 | $15.14 | $15.14 | $15.14 | $12.82 | 131 |
| 2015-10-30 | $15.68 | $15.68 | $15.64 | $15.64 | $13.25 | 3,832 |
| 2015-10-29 | $15.68 | $15.68 | $15.64 | $15.64 | $13.25 | 0 |
| 2015-10-28 | $15.68 | $15.68 | $15.64 | $15.64 | $13.25 | 0 |
| 2015-10-27 | $15.68 | $15.68 | $15.64 | $15.64 | $13.25 | 644 |
| 2015-10-26 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 77 |
| 2015-10-23 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 0 |
| 2015-10-22 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 29 |
| 2015-10-21 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 0 |
| 2015-10-20 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 0 |
| 2015-10-19 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 0 |
| 2015-10-16 | $15.83 | $15.89 | $15.83 | $15.84 | $13.41 | 4,326 |
| 2015-10-15 | $15.83 | $15.83 | $15.83 | $15.83 | $13.41 | 0 |
| 2015-10-14 | $15.83 | $15.83 | $15.83 | $15.83 | $13.41 | 1,150 |
| 2015-10-13 | $15.33 | $15.33 | $15.33 | $15.33 | $12.98 | 0 |
| 2015-10-12 | $15.28 | $15.33 | $15.28 | $15.33 | $12.98 | 260 |
| 2015-10-09 | $15.14 | $15.14 | $15.14 | $15.14 | $12.82 | 0 |
| 2015-10-08 | $15.14 | $15.14 | $15.14 | $15.14 | $12.82 | 324 |
| 2015-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $12.75 | 500 |
| 2015-10-06 | $15.17 | $15.17 | $15.17 | $15.17 | $12.85 | 52 |
| 2015-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $12.85 | 211 |
| 2015-10-02 | $14.83 | $14.83 | $14.83 | $14.83 | $12.56 | 0 |
| 2015-10-01 | $14.83 | $14.83 | $14.83 | $14.83 | $12.56 | 0 |
| 2015-09-30 | $14.83 | $14.83 | $14.83 | $14.83 | $12.56 | 27 |
| 2015-09-29 | $14.83 | $14.83 | $14.83 | $14.83 | $12.56 | 315 |
| 2015-09-28 | $14.73 | $14.73 | $14.73 | $14.73 | $12.47 | 315 |
| 2015-09-25 | $15.01 | $15.01 | $15.01 | $15.01 | $12.71 | 94 |
| 2015-09-24 | $15.01 | $15.01 | $15.01 | $15.01 | $12.71 | 386 |
| 2015-09-23 | $14.90 | $14.90 | $14.90 | $14.90 | $12.62 | 226 |
| 2015-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.70 | 48 |
| 2015-09-21 | $14.96 | $15.00 | $14.96 | $15.00 | $12.70 | 416 |
| 2015-09-18 | $14.97 | $14.97 | $14.97 | $14.97 | $12.68 | 9 |
| 2015-09-17 | $14.90 | $15.12 | $14.90 | $14.97 | $12.68 | 300 |
| 2015-09-16 | $14.60 | $14.72 | $14.59 | $14.72 | $12.46 | 1,161 |
| 2015-09-15 | $14.13 | $14.32 | $14.13 | $14.28 | $12.09 | 2,296 |
| 2015-09-14 | $14.11 | $14.11 | $14.11 | $14.11 | $11.95 | 0 |
| 2015-09-11 | $14.06 | $14.11 | $14.06 | $14.11 | $11.95 | 1,825 |
| 2015-09-10 | $14.15 | $14.15 | $13.96 | $14.05 | $11.90 | 18,609 |
| 2015-09-09 | $14.36 | $14.36 | $14.30 | $14.30 | $12.11 | 248 |
| 2015-09-08 | $14.09 | $14.26 | $14.09 | $14.26 | $12.08 | 765 |
| 2015-09-04 | $13.75 | $13.75 | $13.66 | $13.66 | $11.57 | 1,113 |
Singapore Airlines Ltd (SINGY) News Headlines
.jpg)
.jpg)
.jpg)
Singapore Airlines Third-Quarter Profit Rose as North Asia Travel Rebounded
None
wsj.com Feb. 20, 2024Recent Singapore Airlines Ltd (SINGY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Singapore Airlines Ltd (SINGY) 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 | -- | -- | -- |