Suncorp Group Ltd (SNMCY) Exchange: PINK
Data as of Aug. 22, 2025
$13.60 ($0.00) 0.00%
Suncorp Group Ltd - Daily Information
Click for more stock information on Suncorp Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.60 |
| Previous Close | $13.60 |
| High | $13.60 |
| Low | $13.60 |
| Adjusted Open | $13.60 |
| Previous Adjusted Close | $13.60 |
| Adjusted High | $13.60 |
| Adjusted Low | $13.60 |
About Suncorp Group Ltd (SNMCY)
Suncorp Grp Adr
Invest in Suncorp Group Ltd (SNMCY)
Historical Stock Data for Suncorp Group Ltd (SNMCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 82 |
| 2025-07-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 82 |
| 2025-07-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 213 |
| 2025-07-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2025-07-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 63 |
| 2025-07-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 55 |
| 2025-07-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2025-07-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 12 |
| 2025-07-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 8 |
| 2025-07-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 5 |
| 2025-07-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 96 |
| 2025-07-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2025-07-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 20 |
| 2025-07-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2025-07-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 153 |
| 2025-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 364 |
| 2025-07-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 71 |
| 2025-07-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 733 |
| 2025-07-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2025-06-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 60 |
| 2025-06-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 5 |
| 2025-06-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 96 |
| 2025-06-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 109 |
| 2025-06-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 44 |
| 2025-06-23 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 44 |
| 2025-06-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 116 |
| 2025-06-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 82 |
| 2025-06-17 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 24 |
| 2025-06-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 91 |
| 2025-06-13 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 793 |
| 2025-06-12 | $12.95 | $14.14 | $12.95 | $14.14 | $14.14 | 401 |
| 2025-06-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 601 |
| 2025-06-10 | $13.27 | $13.27 | $13.23 | $13.23 | $13.23 | 1,018 |
| 2025-06-09 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 3,202 |
| 2025-06-06 | $13.50 | $14.26 | $13.18 | $14.26 | $14.26 | 4,190 |
| 2025-06-05 | $13.51 | $13.58 | $13.51 | $13.58 | $13.58 | 1,183 |
| 2025-06-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 44 |
| 2025-06-03 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 213 |
| 2025-06-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 765 |
| 2025-05-30 | $12.38 | $12.38 | $12.25 | $12.25 | $12.25 | 2,647 |
| 2025-05-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 392 |
| 2025-05-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 88 |
| 2025-05-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 603 |
| 2025-05-23 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 41 |
| 2025-05-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 508 |
| 2025-05-21 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 37 |
| 2025-05-20 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 40 |
| 2025-05-19 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 315 |
| 2025-05-16 | $13.13 | $13.13 | $13.07 | $13.07 | $13.07 | 483 |
| 2025-05-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 30 |
| 2025-05-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 26 |
| 2025-05-13 | $12.09 | $13.90 | $12.09 | $13.84 | $13.84 | 12,363 |
| 2025-05-12 | $14.04 | $14.04 | $13.25 | $13.25 | $13.25 | 391 |
| 2025-05-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1,548 |
| 2025-05-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 308 |
| 2025-05-07 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 115 |
| 2025-05-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 309 |
| 2025-05-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 419 |
| 2025-05-02 | $13.39 | $13.39 | $12.72 | $12.72 | $12.72 | 690 |
| 2025-05-01 | $14.05 | $14.05 | $11.96 | $11.96 | $11.96 | 400 |
| 2025-04-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 237 |
| 2025-04-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 652 |
| 2025-04-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 312 |
| 2025-04-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 84 |
| 2025-04-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 657 |
| 2025-04-23 | $13.66 | $13.66 | $12.78 | $12.78 | $12.78 | 1,010 |
| 2025-04-22 | $12.63 | $13.01 | $12.63 | $13.01 | $13.01 | 831 |
| 2025-04-21 | $12.72 | $13.43 | $12.72 | $12.72 | $12.72 | 1,512 |
| 2025-04-17 | $12.83 | $13.30 | $12.83 | $13.30 | $13.30 | 660 |
| 2025-04-16 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 430 |
| 2025-04-15 | $12.38 | $12.70 | $12.38 | $12.70 | $12.70 | 848 |
| 2025-04-14 | $12.34 | $12.34 | $11.54 | $12.14 | $12.14 | 2,021 |
| 2025-04-11 | $12.10 | $12.65 | $11.48 | $12.10 | $12.10 | 136,018 |
| 2025-04-10 | $11.50 | $11.56 | $11.50 | $11.56 | $11.56 | 2,087 |
| 2025-04-09 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 760 |
| 2025-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,053 |
| 2025-04-07 | $9.00 | $11.25 | $9.00 | $10.51 | $10.51 | 3,709 |
| 2025-04-04 | $10.95 | $12.83 | $10.12 | $12.83 | $12.83 | 1,433 |
| 2025-04-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 260 |
| 2025-04-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 80 |
| 2025-04-01 | $11.50 | $12.45 | $11.50 | $12.45 | $12.45 | 2,834 |
| 2025-03-31 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 454 |
| 2025-03-28 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 158 |
| 2025-03-27 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 108 |
| 2025-03-26 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 328 |
| 2025-03-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 365 |
| 2025-03-24 | $11.92 | $11.92 | $11.42 | $11.42 | $11.42 | 636 |
| 2025-03-21 | $12.95 | $12.95 | $10.31 | $10.31 | $12.12 | 2,206 |
| 2025-03-20 | $15.22 | $15.22 | $15.22 | $15.22 | $17.88 | 0 |
| 2025-03-19 | $12.95 | $12.95 | $12.95 | $12.95 | $15.22 | 203 |
| 2025-03-18 | $11.63 | $11.63 | $11.63 | $11.63 | $13.67 | 290 |
| 2025-03-17 | $12.55 | $12.55 | $11.98 | $11.98 | $14.08 | 433 |
| 2025-03-14 | $11.50 | $11.50 | $11.41 | $11.41 | $11.41 | 1,600 |
| 2025-03-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 228 |
| 2025-03-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 166 |
| 2025-03-11 | $12.25 | $12.95 | $12.18 | $12.95 | $12.95 | 821 |
| 2025-03-10 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 530 |
| 2025-03-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 12 |
| 2025-03-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 355 |
| 2025-03-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 116 |
| 2025-03-04 | $11.81 | $12.25 | $11.57 | $11.99 | $11.99 | 6,041 |
| 2025-03-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 190 |
| 2025-02-28 | $12.61 | $13.65 | $12.61 | $13.65 | $13.65 | 629 |
| 2025-02-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 41 |
| 2025-02-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 242 |
| 2025-02-25 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 736 |
| 2025-02-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,652 |
| 2025-02-21 | $13.20 | $13.30 | $13.05 | $13.05 | $12.61 | 1,769 |
| 2025-02-20 | $13.34 | $13.34 | $12.50 | $12.50 | $12.08 | 11,380 |
| 2025-02-19 | $11.81 | $11.81 | $11.81 | $11.81 | $11.42 | 160 |
| 2025-02-18 | $12.79 | $13.30 | $11.82 | $11.82 | $11.43 | 1,005 |
| 2025-02-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.36 | 430 |
| 2025-02-13 | $13.02 | $13.02 | $13.02 | $13.02 | $12.59 | 78 |
| 2025-02-12 | $13.85 | $13.85 | $13.02 | $13.02 | $12.59 | 376 |
| 2025-02-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.36 | 38 |
| 2025-02-10 | $12.78 | $12.78 | $12.78 | $12.78 | $12.36 | 382 |
| 2025-02-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.42 | 382 |
| 2025-02-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.42 | 339 |
| 2025-02-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.30 | 77 |
| 2025-02-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.30 | 89 |
| 2025-02-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.30 | 35 |
| 2025-01-31 | $13.76 | $13.76 | $13.76 | $13.76 | $13.30 | 779 |
| 2025-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.29 | 0 |
| 2025-01-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 157 |
| 2025-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 472 |
| 2025-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 48 |
| 2025-01-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 349 |
| 2025-01-23 | $12.80 | $13.20 | $12.50 | $12.75 | $12.75 | 2,815 |
| 2025-01-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 785 |
| 2025-01-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 825 |
| 2025-01-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 83 |
| 2025-01-16 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 406 |
| 2025-01-15 | $12.08 | $13.00 | $12.08 | $13.00 | $13.00 | 1,386 |
| 2025-01-14 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2025-01-13 | $11.86 | $12.03 | $11.86 | $12.03 | $12.03 | 1,563 |
| 2025-01-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 231 |
| 2025-01-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 1,108 |
| 2025-01-07 | $12.26 | $12.26 | $11.88 | $11.88 | $11.88 | 587 |
| 2025-01-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 142 |
| 2025-01-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 102 |
| 2025-01-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 136 |
| 2024-12-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 294 |
| 2024-12-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 108 |
| 2024-12-27 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 114 |
| 2024-12-26 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 118 |
| 2024-12-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 89 |
| 2024-12-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 857 |
| 2024-12-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 251 |
| 2024-12-19 | $10.96 | $12.10 | $10.96 | $11.85 | $11.85 | 562 |
| 2024-12-18 | $12.52 | $12.52 | $12.24 | $12.24 | $12.24 | 680 |
| 2024-12-17 | $12.50 | $12.50 | $12.33 | $12.33 | $12.33 | 315 |
| 2024-12-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 227 |
| 2024-12-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,077 |
| 2024-12-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 160 |
| 2024-12-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2024-12-10 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 1,026 |
| 2024-12-09 | $12.80 | $13.90 | $12.80 | $13.90 | $13.90 | 1,057 |
| 2024-12-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 124 |
| 2024-12-05 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 30 |
| 2024-12-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 13 |
| 2024-12-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2024-12-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 25 |
| 2024-11-29 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 11 |
| 2024-11-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 579 |
| 2024-11-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 67 |
| 2024-11-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 100 |
| 2024-11-22 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 117 |
| 2024-11-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-11-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 51 |
| 2024-11-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 205 |
| 2024-11-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 33 |
| 2024-11-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 168 |
| 2024-11-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 219 |
| 2024-11-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 46 |
| 2024-11-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 67 |
| 2024-11-11 | $13.25 | $13.25 | $12.18 | $12.18 | $12.18 | 1,519 |
| 2024-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 248 |
| 2024-11-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 47 |
| 2024-11-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 44 |
| 2024-11-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 164 |
| 2024-11-04 | $11.79 | $12.09 | $11.75 | $12.09 | $12.09 | 478 |
| 2024-11-01 | $11.62 | $11.82 | $11.37 | $11.72 | $11.72 | 1,942 |
| 2024-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 22 |
| 2024-10-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 135 |
| 2024-10-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 95 |
| 2024-10-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 238 |
| 2024-10-25 | $12.57 | $12.57 | $12.03 | $12.03 | $12.03 | 793 |
| 2024-10-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-10-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2 |
| 2024-10-22 | $12.12 | $12.74 | $12.12 | $12.70 | $12.70 | 5,145 |
| 2024-10-21 | $12.22 | $12.22 | $12.14 | $12.14 | $12.14 | 316 |
| 2024-10-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 15 |
| 2024-10-17 | $12.30 | $12.53 | $12.30 | $12.53 | $12.53 | 3,138 |
| 2024-10-16 | $11.71 | $11.71 | $11.53 | $11.53 | $11.53 | 372 |
| 2024-10-15 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 140 |
| 2024-10-14 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 15 |
| 2024-10-11 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 10 |
| 2024-10-10 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 271 |
| 2024-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 265 |
| 2024-10-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 37 |
| 2024-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 268 |
| 2024-10-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 154 |
| 2024-10-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 460 |
| 2024-09-30 | $12.62 | $12.62 | $12.46 | $12.46 | $12.46 | 1,270 |
| 2024-09-27 | $12.49 | $12.49 | $11.75 | $11.75 | $11.75 | 779 |
| 2024-09-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 181 |
| 2024-09-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 317 |
| 2024-09-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 182 |
| 2024-09-23 | $12.60 | $12.67 | $12.60 | $12.67 | $12.67 | 275 |
| 2024-09-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 8 |
| 2024-09-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 2,162 |
| 2024-09-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 2 |
| 2024-09-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 793 |
| 2024-09-16 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 212 |
| 2024-09-13 | $12.11 | $12.25 | $12.11 | $12.25 | $12.25 | 828 |
| 2024-09-12 | $13.01 | $13.01 | $11.98 | $12.15 | $12.15 | 1,716 |
| 2024-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 70 |
| 2024-09-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 353 |
| 2024-09-09 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 192 |
| 2024-09-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 100,115 |
| 2024-09-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 66 |
| 2024-09-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 102 |
| 2024-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 72 |
| 2024-08-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 446,686 |
| 2024-08-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 43 |
| 2024-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2024-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,166 |
| 2024-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-08-22 | $11.01 | $11.75 | $11.01 | $11.75 | $11.75 | 328 |
| 2024-08-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-08-20 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 44 |
| 2024-08-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 18 |
| 2024-08-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 3 |
| 2024-08-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 69 |
| 2024-08-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 33 |
| 2024-08-13 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 77 |
| 2024-08-12 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 113 |
| 2024-08-09 | $10.63 | $11.27 | $10.27 | $11.27 | $11.27 | 14,331 |
| 2024-08-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 15 |
| 2024-08-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 129 |
| 2024-08-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 683 |
| 2024-08-05 | $11.00 | $11.00 | $10.53 | $10.60 | $10.60 | 1,341 |
| 2024-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3 |
| 2024-08-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2024-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 61 |
| 2024-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 20 |
| 2024-07-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 177 |
| 2024-07-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 15 |
| 2024-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 42 |
| 2024-07-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 32 |
| 2024-07-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 265 |
| 2024-07-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 13 |
| 2024-07-18 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 30 |
| 2024-07-17 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 4 |
| 2024-07-16 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 4 |
| 2024-07-15 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 24 |
| 2024-07-12 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 98 |
| 2024-07-11 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 117 |
| 2024-07-10 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 74 |
| 2024-07-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 333 |
| 2024-07-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-07-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 43 |
| 2024-07-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 18 |
| 2024-07-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 12 |
| 2024-07-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 137 |
| 2024-06-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 11 |
| 2024-06-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 16 |
| 2024-06-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3,490 |
| 2024-06-25 | $11.67 | $11.67 | $11.34 | $11.34 | $11.34 | 2,219 |
| 2024-06-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8 |
| 2024-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 503 |
| 2024-06-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 7 |
| 2024-06-18 | $10.75 | $10.99 | $10.75 | $10.99 | $10.99 | 486 |
| 2024-06-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 113 |
| 2024-06-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-06-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 63 |
| 2024-06-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 14 |
| 2024-06-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 19 |
| 2024-06-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-06-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 7 |
| 2024-06-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 97 |
| 2024-06-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 63 |
| 2024-06-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 15 |
| 2024-06-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 83 |
| 2024-05-31 | $10.70 | $10.70 | $10.54 | $10.54 | $10.54 | 2,047 |
| 2024-05-30 | $10.70 | $10.70 | $10.37 | $10.37 | $10.37 | 854 |
| 2024-05-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2024-05-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 140 |
| 2024-05-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6 |
| 2024-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-05-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6 |
| 2024-05-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-05-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 470 |
| 2024-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-05-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2024-05-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-05-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-05-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 148 |
| 2024-05-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-05-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 27 |
| 2024-05-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 40 |
| 2024-05-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 95 |
| 2024-05-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-05-03 | $10.52 | $10.90 | $10.52 | $10.90 | $10.90 | 2,847 |
| 2024-05-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 22 |
| 2024-05-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 20 |
| 2024-04-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 85 |
| 2024-04-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 562 |
| 2024-04-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,018 |
| 2024-04-25 | $10.49 | $10.49 | $10.45 | $10.48 | $10.48 | 2,605 |
| 2024-04-24 | $10.34 | $10.35 | $10.30 | $10.31 | $10.31 | 2,500 |
| 2024-04-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 180 |
| 2024-04-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2024-04-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2024-04-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 580 |
| 2024-04-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 78 |
| 2024-04-16 | $10.11 | $10.11 | $9.90 | $9.90 | $9.90 | 3,639 |
| 2024-04-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 131 |
| 2024-04-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-04-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 38 |
| 2024-04-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 121 |
| 2024-04-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 289 |
| 2024-04-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 4 |
| 2024-04-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 32 |
| 2024-04-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 21,242 |
| 2024-04-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 65 |
| 2024-04-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2,536 |
| 2024-04-01 | $10.79 | $10.87 | $10.79 | $10.81 | $10.81 | 2,536 |
| 2024-03-28 | $10.58 | $10.61 | $10.55 | $10.59 | $10.59 | 2,398 |
| 2024-03-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 38 |
| 2024-03-26 | $10.53 | $10.53 | $10.33 | $10.33 | $10.33 | 408 |
| 2024-03-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 241 |
| 2024-03-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 32 |
| 2024-03-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 227 |
| 2024-03-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 36 |
| 2024-03-19 | $10.32 | $10.67 | $10.32 | $10.67 | $10.67 | 3,849 |
| 2024-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 56 |
| 2024-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 75 |
| 2024-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-03-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 7,817 |
| 2024-03-12 | $10.54 | $10.54 | $10.12 | $10.36 | $10.36 | 74 |
| 2024-03-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 74 |
| 2024-03-08 | $10.09 | $10.36 | $10.09 | $10.36 | $10.36 | 954 |
| 2024-03-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 127 |
| 2024-03-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2024-03-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.61 | 394 |
| 2024-03-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.46 | 5,123 |
| 2024-03-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
| 2024-02-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 144 |
| 2024-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $9.91 | 0 |
| 2024-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.91 | 15 |
| 2024-02-26 | $10.13 | $10.13 | $10.13 | $10.13 | $9.91 | 30 |
| 2024-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 61 |
| 2024-02-20 | $9.79 | $10.13 | $9.79 | $10.13 | $10.13 | 889 |
| 2024-02-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 252 |
| 2024-02-15 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-02-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 7 |
| 2024-02-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 5,603 |
| 2024-02-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 187 |
| 2024-02-09 | $9.22 | $9.37 | $9.11 | $9.37 | $9.37 | 6,375 |
| 2024-02-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 24 |
| 2024-02-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 228 |
| 2024-02-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 22 |
| 2024-02-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 146 |
| 2024-02-02 | $9.31 | $9.31 | $9.17 | $9.17 | $9.17 | 323 |
| 2024-02-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 47 |
| 2024-01-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 191 |
| 2024-01-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2024-01-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 39 |
| 2024-01-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 48 |
| 2024-01-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 428 |
| 2024-01-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 230 |
| 2024-01-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1,219 |
| 2024-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 91 |
| 2024-01-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 158 |
| 2024-01-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 94 |
| 2024-01-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 180 |
| 2024-01-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 56 |
| 2024-01-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 159 |
| 2024-01-11 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 141 |
| 2024-01-10 | $9.16 | $9.16 | $9.09 | $9.09 | $9.09 | 448 |
| 2024-01-09 | $9.35 | $9.35 | $9.28 | $9.28 | $9.28 | 2,400 |
| 2024-01-08 | $9.19 | $9.28 | $9.19 | $9.24 | $9.24 | 3,315 |
| 2024-01-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 292 |
| 2024-01-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 155 |
| 2024-01-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 247 |
| 2024-01-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 163 |
| 2023-12-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 64 |
| 2023-12-28 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 330 |
| 2023-12-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 74 |
| 2023-12-26 | $9.69 | $9.69 | $9.42 | $9.50 | $9.50 | 2,934 |
| 2023-12-22 | $9.22 | $9.31 | $9.22 | $9.31 | $9.31 | 2,774 |
| 2023-12-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 224 |
| 2023-12-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 62 |
| 2023-12-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 194 |
| 2023-12-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 356 |
| 2023-12-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 244 |
| 2023-12-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 335 |
| 2023-12-13 | $8.90 | $9.16 | $8.90 | $9.16 | $9.16 | 1,497 |
| 2023-12-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 559 |
| 2023-12-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 180 |
| 2023-12-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 6,899 |
| 2023-12-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 659 |
| 2023-12-06 | $9.01 | $9.57 | $9.01 | $9.36 | $9.36 | 12,685 |
| 2023-12-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 103 |
| 2023-12-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,965 |
| 2023-12-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 4,418 |
| 2023-11-30 | $9.08 | $9.08 | $8.89 | $8.90 | $8.90 | 1,879 |
| 2023-11-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2 |
| 2023-11-28 | $8.75 | $8.97 | $8.75 | $8.78 | $8.78 | 687 |
| 2023-11-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 255 |
| 2023-11-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 302 |
| 2023-11-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 7 |
| 2023-11-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 350 |
| 2023-11-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 26 |
| 2023-11-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 311 |
| 2023-11-15 | $8.87 | $8.87 | $8.67 | $8.67 | $8.67 | 2,607 |
| 2023-11-14 | $9.01 | $9.11 | $8.74 | $9.02 | $9.02 | 3,475 |
| 2023-11-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 30 |
| 2023-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 61 |
| 2023-11-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 70 |
| 2023-11-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 88 |
| 2023-11-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 5 |
| 2023-11-06 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 3,096 |
| 2023-11-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 2,724 |
| 2023-11-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 219 |
| 2023-11-01 | $8.65 | $8.69 | $8.65 | $8.69 | $8.69 | 2,885 |
| 2023-10-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,924 |
| 2023-10-30 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 157 |
| 2023-10-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 14 |
| 2023-10-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 122 |
| 2023-10-25 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 2,766 |
| 2023-10-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2,855 |
| 2023-10-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 180 |
| 2023-10-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 22 |
| 2023-10-19 | $8.58 | $8.71 | $8.58 | $8.71 | $8.71 | 521 |
| 2023-10-18 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 169 |
| 2023-10-17 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-10-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 109 |
| 2023-10-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 73 |
| 2023-10-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 273 |
| 2023-10-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 440 |
| 2023-10-10 | $8.84 | $8.84 | $8.80 | $8.80 | $8.80 | 2,655 |
| 2023-10-09 | $8.47 | $8.52 | $8.47 | $8.52 | $8.52 | 2,629 |
| 2023-10-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 157 |
| 2023-10-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 183 |
| 2023-10-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 18 |
| 2023-10-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,167 |
| 2023-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 181 |
| 2023-09-29 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 466 |
| 2023-09-28 | $9.03 | $9.20 | $9.03 | $9.03 | $9.03 | 1,852 |
| 2023-09-27 | $8.71 | $8.72 | $8.71 | $8.72 | $8.72 | 1,904 |
| 2023-09-26 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-09-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 352 |
| 2023-09-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 19 |
| 2023-09-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 50 |
| 2023-09-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 288 |
| 2023-09-19 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 88 |
| 2023-09-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 273 |
| 2023-09-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 207 |
| 2023-09-14 | $8.70 | $9.36 | $8.70 | $9.36 | $9.36 | 412 |
| 2023-09-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,661 |
| 2023-09-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 14 |
| 2023-09-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 165 |
| 2023-09-08 | $9.10 | $9.10 | $8.43 | $8.65 | $8.65 | 10,659 |
| 2023-09-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 212 |
| 2023-09-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 83 |
| 2023-09-05 | $8.39 | $8.71 | $8.39 | $8.63 | $8.63 | 19,252 |
| 2023-09-01 | $8.65 | $8.65 | $8.62 | $8.62 | $8.62 | 1,330 |
| 2023-08-31 | $8.57 | $8.57 | $8.48 | $8.48 | $8.48 | 3,669 |
| 2023-08-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 271 |
| 2023-08-29 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 167 |
| 2023-08-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 174 |
| 2023-08-25 | $8.10 | $8.31 | $8.10 | $8.31 | $8.31 | 406 |
| 2023-08-24 | $8.59 | $8.59 | $8.39 | $8.39 | $8.39 | 2,669 |
| 2023-08-23 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 2,541 |
| 2023-08-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 425 |
| 2023-08-21 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 576 |
| 2023-08-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 136 |
| 2023-08-17 | $8.69 | $8.69 | $8.69 | $8.69 | $8.52 | 146 |
| 2023-08-16 | $8.46 | $8.88 | $8.46 | $8.88 | $8.70 | 1,362 |
| 2023-08-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 105 |
| 2023-08-14 | $8.61 | $8.85 | $8.36 | $8.36 | $8.36 | 1,272 |
| 2023-08-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 55 |
| 2023-08-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 214 |
| 2023-08-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 245 |
| 2023-08-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 494 |
| 2023-08-07 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 521 |
| 2023-08-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 154 |
| 2023-08-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 791 |
| 2023-08-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-08-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 15 |
| 2023-07-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 27 |
| 2023-07-28 | $9.86 | $9.88 | $9.44 | $9.44 | $9.44 | 2,088 |
| 2023-07-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 84 |
| 2023-07-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 755 |
| 2023-07-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 145 |
| 2023-07-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 104 |
| 2023-07-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 2 |
| 2023-07-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 155 |
| 2023-07-19 | $9.47 | $9.54 | $9.34 | $9.34 | $9.34 | 2,424 |
| 2023-07-18 | $9.20 | $9.52 | $9.20 | $9.52 | $9.52 | 2,110 |
| 2023-07-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 135 |
| 2023-07-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 165 |
| 2023-07-13 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 33 |
| 2023-07-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 6 |
| 2023-07-11 | $9.13 | $9.13 | $9.12 | $9.12 | $9.12 | 386 |
| 2023-07-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-07 | $9.02 | $9.02 | $8.98 | $8.98 | $8.98 | 466 |
| 2023-07-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1 |
| 2023-07-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 383 |
| 2023-07-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 242 |
| 2023-06-30 | $9.05 | $9.06 | $8.80 | $9.03 | $9.03 | 4,552 |
| 2023-06-29 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 663 |
| 2023-06-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 181 |
| 2023-06-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 104 |
| 2023-06-26 | $9.13 | $9.13 | $9.01 | $9.13 | $9.13 | 581 |
| 2023-06-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 36 |
| 2023-06-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 124 |
| 2023-06-21 | $9.27 | $9.32 | $9.27 | $9.32 | $9.32 | 397 |
| 2023-06-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 142 |
| 2023-06-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 84 |
| 2023-06-15 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 1,990 |
| 2023-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 181 |
| 2023-06-13 | $8.83 | $9.00 | $8.83 | $9.00 | $9.00 | 439 |
| 2023-06-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 165 |
| 2023-06-09 | $8.82 | $8.96 | $8.82 | $8.96 | $8.96 | 1,294 |
| 2023-06-08 | $8.80 | $8.93 | $8.75 | $8.93 | $8.93 | 13,538 |
| 2023-06-07 | $8.59 | $8.62 | $8.53 | $8.61 | $8.61 | 2,202 |
| 2023-06-06 | $8.83 | $8.86 | $8.79 | $8.86 | $8.86 | 1,264 |
| 2023-06-05 | $8.47 | $8.68 | $8.47 | $8.68 | $8.68 | 1,454 |
| 2023-06-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,884 |
| 2023-06-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 17 |
| 2023-05-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 363 |
| 2023-05-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 24 |
| 2023-05-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 50 |
| 2023-05-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 121 |
| 2023-05-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 400 |
| 2023-05-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 78 |
| 2023-05-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 251 |
| 2023-05-18 | $8.25 | $8.31 | $8.23 | $8.31 | $8.31 | 2,004 |
| 2023-05-17 | $8.00 | $8.20 | $8.00 | $8.03 | $8.03 | 1,879 |
| 2023-05-16 | $8.24 | $8.24 | $8.13 | $8.13 | $8.13 | 345 |
| 2023-05-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 232 |
| 2023-05-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 303 |
| 2023-05-11 | $8.29 | $8.29 | $8.10 | $8.10 | $8.10 | 1,908 |
| 2023-05-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-05-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 55 |
| 2023-05-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 159 |
| 2023-05-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 401 |
| 2023-05-04 | $8.44 | $8.44 | $8.25 | $8.25 | $8.25 | 558 |
| 2023-05-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 151 |
| 2023-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 157 |
| 2023-05-01 | $8.08 | $8.37 | $8.08 | $8.37 | $8.37 | 2,328 |
| 2023-04-28 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 335 |
| 2023-04-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 370 |
| 2023-04-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 117 |
| 2023-04-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 39 |
| 2023-04-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 17 |
| 2023-04-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-04-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 259 |
| 2023-04-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 76 |
| 2023-04-18 | $8.23 | $8.42 | $8.23 | $8.42 | $8.42 | 433 |
| 2023-04-17 | $8.14 | $8.22 | $8.14 | $8.22 | $8.22 | 841 |
| 2023-04-14 | $8.54 | $8.54 | $8.25 | $8.25 | $8.25 | 355 |
| 2023-04-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 428 |
| 2023-04-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-04-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-04-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 190 |
| 2023-04-06 | $8.27 | $8.38 | $8.27 | $8.38 | $8.38 | 566 |
| 2023-04-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 75 |
| 2023-04-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 370 |
| 2023-04-03 | $8.12 | $8.14 | $8.08 | $8.12 | $8.12 | 1,490 |
| 2023-03-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 247 |
| 2023-03-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 271 |
| 2023-03-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 280 |
| 2023-03-28 | $8.06 | $8.06 | $8.04 | $8.04 | $8.04 | 741 |
| 2023-03-27 | $7.90 | $8.10 | $7.70 | $7.70 | $7.70 | 1,763 |
| 2023-03-24 | $8.24 | $8.24 | $7.40 | $7.40 | $7.40 | 973 |
| 2023-03-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 102 |
| 2023-03-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-03-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 702 |
| 2023-03-20 | $8.00 | $8.02 | $7.70 | $8.00 | $8.00 | 5,565 |
| 2023-03-17 | $8.29 | $8.37 | $8.07 | $8.07 | $8.07 | 3,297 |
| 2023-03-16 | $8.41 | $8.41 | $7.83 | $7.83 | $7.83 | 4,564 |
| 2023-03-15 | $7.98 | $7.98 | $7.55 | $7.55 | $7.55 | 771 |
| 2023-03-14 | $8.14 | $8.20 | $8.14 | $8.20 | $8.20 | 483 |
| 2023-03-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 419 |
| 2023-03-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 141 |
| 2023-03-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 5,043 |
| 2023-03-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 42 |
| 2023-03-07 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 228 |
| 2023-03-06 | $8.84 | $8.84 | $8.55 | $8.55 | $8.55 | 2,751 |
| 2023-03-03 | $8.85 | $8.85 | $8.51 | $8.54 | $8.54 | 2,785 |
| 2023-03-02 | $8.83 | $8.83 | $8.82 | $8.82 | $8.82 | 580 |
| 2023-03-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-02-28 | $8.88 | $8.88 | $8.62 | $8.62 | $8.62 | 507 |
| 2023-02-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 44 |
| 2023-02-24 | $8.97 | $8.97 | $8.71 | $8.97 | $8.97 | 1,249 |
| 2023-02-23 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 62 |
| 2023-02-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 333 |
| 2023-02-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 108 |
| 2023-02-17 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 32 |
| 2023-02-16 | $9.01 | $9.02 | $9.01 | $9.02 | $8.79 | 1,213 |
| 2023-02-15 | $8.65 | $8.86 | $8.63 | $8.86 | $8.64 | 4,808 |
| 2023-02-14 | $9.03 | $9.03 | $9.03 | $9.03 | $8.80 | 800 |
| 2023-02-13 | $8.54 | $9.11 | $8.54 | $9.11 | $8.88 | 4,326 |
| 2023-02-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.51 | 0 |
| 2023-02-09 | $9.12 | $9.12 | $8.73 | $8.73 | $8.51 | 351 |
| 2023-02-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 48 |
| 2023-02-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 0 |
| 2023-02-06 | $8.62 | $8.63 | $8.57 | $8.63 | $8.42 | 13,286 |
| 2023-02-03 | $8.69 | $8.74 | $8.68 | $8.74 | $8.74 | 1,080 |
| 2023-02-02 | $8.86 | $8.91 | $8.86 | $8.91 | $8.91 | 2,912 |
| 2023-02-01 | $8.84 | $8.86 | $8.84 | $8.86 | $8.86 | 3,014 |
| 2023-01-31 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 248 |
| 2023-01-30 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 231 |
| 2023-01-27 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 517 |
| 2023-01-26 | $9.25 | $9.25 | $9.11 | $9.11 | $9.11 | 4,157 |
| 2023-01-25 | $8.94 | $9.16 | $8.94 | $9.11 | $9.11 | 3,568 |
| 2023-01-24 | $9.01 | $9.01 | $8.77 | $8.77 | $8.77 | 1,075 |
| 2023-01-23 | $8.68 | $8.79 | $8.67 | $8.79 | $8.79 | 3,791 |
| 2023-01-20 | $8.49 | $8.54 | $8.49 | $8.54 | $8.54 | 3,510 |
| 2023-01-19 | $8.65 | $8.67 | $8.65 | $8.67 | $8.67 | 893 |
| 2023-01-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 61 |
| 2023-01-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-12 | $8.29 | $8.29 | $8.15 | $8.15 | $8.15 | 1,291 |
| 2023-01-11 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 2,800 |
| 2023-01-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 3,066 |
| 2023-01-09 | $8.41 | $8.44 | $8.21 | $8.21 | $8.21 | 4,594 |
| 2023-01-06 | $8.10 | $8.12 | $8.10 | $8.12 | $8.12 | 12,630 |
| 2023-01-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 190 |
| 2023-01-04 | $8.13 | $8.27 | $8.13 | $8.27 | $8.27 | 811 |
| 2023-01-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 31 |
| 2022-12-30 | $8.24 | $8.35 | $8.23 | $8.35 | $8.35 | 4,246 |
| 2022-12-29 | $8.07 | $8.33 | $8.07 | $8.33 | $8.33 | 8,544 |
| 2022-12-28 | $8.34 | $8.34 | $8.10 | $8.16 | $8.16 | 848 |
| 2022-12-27 | $8.23 | $8.34 | $8.05 | $8.07 | $8.07 | 3,956 |
| 2022-12-23 | $8.00 | $8.00 | $7.92 | $7.97 | $7.97 | 3,444 |
| 2022-12-22 | $8.19 | $8.21 | $7.67 | $7.67 | $7.67 | 2,819 |
| 2022-12-21 | $8.19 | $8.32 | $8.19 | $8.32 | $8.32 | 6,784 |
| 2022-12-20 | $7.82 | $8.06 | $7.69 | $7.88 | $7.88 | 2,961 |
| 2022-12-19 | $7.80 | $8.07 | $7.79 | $7.88 | $7.88 | 1,646 |
| 2022-12-16 | $7.71 | $7.71 | $7.69 | $7.71 | $7.71 | 1,285 |
| 2022-12-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 551 |
| 2022-12-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 34 |
| 2022-12-13 | $8.12 | $8.35 | $8.11 | $8.11 | $8.11 | 9,517 |
| 2022-12-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 325 |
| 2022-12-09 | $8.06 | $8.06 | $7.98 | $7.98 | $7.98 | 3,354 |
| 2022-12-08 | $7.90 | $7.94 | $7.90 | $7.94 | $7.94 | 3,356 |
| 2022-12-07 | $8.11 | $8.13 | $8.11 | $8.11 | $8.11 | 1,269 |
| 2022-12-06 | $7.77 | $7.99 | $7.70 | $7.99 | $7.99 | 807 |
| 2022-12-05 | $7.81 | $8.03 | $7.69 | $7.81 | $7.81 | 2,154 |
| 2022-12-02 | $7.96 | $8.00 | $7.71 | $7.71 | $7.71 | 9,095 |
| 2022-12-01 | $7.97 | $8.10 | $7.88 | $7.88 | $7.88 | 9,091 |
| 2022-11-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 71 |
| 2022-11-29 | $8.04 | $8.21 | $7.94 | $8.21 | $8.21 | 1,108 |
| 2022-11-28 | $8.21 | $8.21 | $8.02 | $8.21 | $8.21 | 1,361 |
| 2022-11-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 221 |
| 2022-11-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,287 |
| 2022-11-22 | $7.80 | $7.87 | $7.80 | $7.87 | $7.87 | 301 |
| 2022-11-21 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 1,281 |
| 2022-11-18 | $8.19 | $8.19 | $8.05 | $8.11 | $8.11 | 1,325 |
| 2022-11-17 | $8.05 | $8.05 | $7.73 | $8.05 | $8.05 | 1,237 |
| 2022-11-16 | $8.17 | $8.17 | $7.96 | $7.96 | $7.96 | 1,222 |
| 2022-11-15 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 4,340 |
| 2022-11-14 | $7.85 | $8.07 | $7.85 | $8.07 | $8.07 | 7,026 |
| 2022-11-11 | $8.36 | $8.36 | $7.98 | $7.98 | $7.98 | 940 |
| 2022-11-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 343 |
| 2022-11-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 308 |
| 2022-11-08 | $7.65 | $7.65 | $7.59 | $7.59 | $7.59 | 1,662 |
| 2022-11-07 | $7.62 | $7.79 | $7.38 | $7.71 | $7.71 | 1,162 |
| 2022-11-04 | $7.84 | $7.84 | $7.57 | $7.57 | $7.57 | 1,257 |
| 2022-11-03 | $7.29 | $7.54 | $7.29 | $7.54 | $7.54 | 467 |
| 2022-11-02 | $7.58 | $7.58 | $7.54 | $7.54 | $7.54 | 360 |
| 2022-11-01 | $7.27 | $7.54 | $7.27 | $7.54 | $7.54 | 9,695 |
| 2022-10-31 | $7.10 | $7.47 | $7.09 | $7.24 | $7.24 | 2,831 |
| 2022-10-28 | $7.28 | $7.50 | $7.17 | $7.20 | $7.20 | 3,095 |
| 2022-10-27 | $7.29 | $7.36 | $7.18 | $7.25 | $7.25 | 2,547 |
| 2022-10-26 | $7.13 | $7.13 | $6.96 | $6.96 | $6.96 | 1,238 |
| 2022-10-25 | $7.11 | $7.18 | $7.11 | $7.18 | $7.18 | 4,262 |
| 2022-10-24 | $6.97 | $6.97 | $6.63 | $6.83 | $6.83 | 17,705 |
| 2022-10-21 | $6.74 | $6.96 | $6.56 | $6.56 | $6.56 | 1,463 |
| 2022-10-20 | $6.97 | $7.15 | $6.83 | $7.14 | $7.14 | 2,159 |
| 2022-10-19 | $6.52 | $6.82 | $6.52 | $6.65 | $6.65 | 4,154 |
| 2022-10-18 | $6.80 | $6.80 | $6.53 | $6.69 | $6.69 | 7,989 |
| 2022-10-17 | $6.53 | $6.63 | $6.30 | $6.36 | $6.36 | 6,775 |
| 2022-10-14 | $6.85 | $6.96 | $6.59 | $6.59 | $6.59 | 6,304 |
| 2022-10-13 | $6.32 | $6.52 | $6.32 | $6.44 | $6.44 | 5,212 |
| 2022-10-12 | $6.60 | $6.60 | $6.35 | $6.36 | $6.36 | 2,889 |
| 2022-10-11 | $6.44 | $6.66 | $6.41 | $6.50 | $6.50 | 2,539 |
| 2022-10-10 | $6.45 | $6.64 | $6.31 | $6.31 | $6.31 | 5,713 |
| 2022-10-07 | $6.81 | $6.81 | $6.41 | $6.57 | $6.57 | 3,317 |
| 2022-10-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 638 |
| 2022-10-05 | $6.86 | $6.86 | $6.43 | $6.43 | $6.43 | 3,765 |
| 2022-10-04 | $6.97 | $6.97 | $6.64 | $6.97 | $6.97 | 4,439 |
| 2022-10-03 | $6.49 | $6.67 | $6.36 | $6.49 | $6.49 | 2,009 |
| 2022-09-30 | $6.55 | $6.58 | $6.37 | $6.58 | $6.58 | 1,377 |
| 2022-09-29 | $6.60 | $6.60 | $6.27 | $6.27 | $6.27 | 2,036 |
| 2022-09-28 | $6.32 | $6.60 | $6.32 | $6.51 | $6.51 | 2,944 |
| 2022-09-27 | $6.43 | $6.58 | $6.21 | $6.21 | $6.21 | 8,294 |
| 2022-09-26 | $6.58 | $6.69 | $6.15 | $6.34 | $6.34 | 72,114 |
| 2022-09-23 | $6.66 | $6.66 | $6.28 | $6.46 | $6.46 | 4,796 |
| 2022-09-22 | $7.00 | $7.00 | $6.52 | $6.75 | $6.75 | 4,747 |
| 2022-09-21 | $6.84 | $7.02 | $6.65 | $6.78 | $6.78 | 9,733 |
| 2022-09-20 | $7.24 | $7.24 | $6.70 | $6.70 | $6.70 | 2,485 |
| 2022-09-19 | $6.95 | $7.21 | $6.78 | $6.96 | $6.96 | 3,204 |
| 2022-09-16 | $7.10 | $7.10 | $6.62 | $6.66 | $6.66 | 4,195 |
| 2022-09-15 | $7.07 | $7.29 | $6.81 | $7.15 | $7.15 | 12,309 |
| 2022-09-14 | $7.33 | $7.33 | $6.99 | $7.16 | $7.16 | 3,602 |
| 2022-09-13 | $7.36 | $7.60 | $7.11 | $7.11 | $7.11 | 13,360 |
| 2022-09-12 | $7.79 | $7.85 | $7.62 | $7.85 | $7.85 | 20,724 |
| 2022-09-09 | $7.76 | $7.76 | $7.20 | $7.47 | $7.47 | 5,295 |
| 2022-09-08 | $7.39 | $7.49 | $7.21 | $7.45 | $7.45 | 7,918 |
| 2022-09-07 | $7.27 | $7.33 | $7.10 | $7.33 | $7.33 | 4,882 |
| 2022-09-06 | $7.29 | $7.56 | $7.01 | $7.15 | $7.15 | 4,450 |
| 2022-09-02 | $7.42 | $7.66 | $7.18 | $7.31 | $7.31 | 19,801 |
| 2022-09-01 | $7.10 | $7.34 | $7.10 | $7.31 | $7.31 | 1,731 |
| 2022-08-31 | $7.17 | $7.74 | $7.17 | $7.19 | $7.19 | 2,189 |
| 2022-08-30 | $7.43 | $7.61 | $7.24 | $7.43 | $7.43 | 4,963 |
| 2022-08-29 | $7.67 | $7.67 | $7.25 | $7.25 | $7.25 | 2,586 |
| 2022-08-26 | $7.77 | $7.86 | $7.43 | $7.73 | $7.73 | 4,705 |
| 2022-08-25 | $7.54 | $7.58 | $7.25 | $7.53 | $7.53 | 5,035 |
| 2022-08-24 | $7.38 | $7.63 | $7.21 | $7.31 | $7.31 | 4,445 |
| 2022-08-23 | $7.18 | $7.66 | $7.18 | $7.20 | $7.20 | 2,325 |
| 2022-08-22 | $7.82 | $7.82 | $7.27 | $7.54 | $7.54 | 4,956 |
| 2022-08-19 | $7.59 | $7.85 | $7.59 | $7.66 | $7.66 | 2,786 |
| 2022-08-18 | $7.70 | $7.83 | $7.57 | $7.70 | $7.70 | 2,423 |
| 2022-08-17 | $7.88 | $7.88 | $7.61 | $7.61 | $7.61 | 2,175 |
| 2022-08-16 | $7.86 | $8.16 | $7.56 | $7.81 | $7.69 | 4,980 |
| 2022-08-15 | $7.87 | $8.12 | $7.62 | $7.88 | $7.76 | 2,971 |
| 2022-08-12 | $8.32 | $8.47 | $8.13 | $8.47 | $8.34 | 11,728 |
| 2022-08-11 | $8.39 | $8.57 | $8.15 | $8.34 | $8.21 | 5,163 |
| 2022-08-10 | $8.01 | $8.18 | $7.87 | $8.18 | $8.06 | 4,499 |
| 2022-08-09 | $7.88 | $8.09 | $7.88 | $8.09 | $7.97 | 956 |
| 2022-08-08 | $7.94 | $8.01 | $7.80 | $7.84 | $7.72 | 2,512 |
| 2022-08-05 | $8.08 | $8.26 | $8.08 | $8.08 | $7.96 | 3,515 |
| 2022-08-04 | $7.88 | $8.30 | $7.88 | $8.09 | $7.97 | 1,023 |
| 2022-08-03 | $8.00 | $8.11 | $7.87 | $7.87 | $7.75 | 4,527 |
| 2022-08-02 | $8.02 | $8.23 | $8.02 | $8.12 | $7.99 | 2,416 |
| 2022-08-01 | $7.96 | $8.26 | $7.66 | $8.01 | $7.89 | 22,055 |
| 2022-07-29 | $7.93 | $7.96 | $7.81 | $7.93 | $7.81 | 4,015 |
| 2022-07-28 | $8.02 | $8.02 | $7.75 | $7.87 | $7.75 | 4,137 |
| 2022-07-27 | $8.09 | $8.09 | $7.88 | $7.88 | $7.76 | 972 |
| 2022-07-26 | $8.02 | $8.02 | $7.58 | $7.80 | $7.68 | 3,944 |
| 2022-07-25 | $8.05 | $8.05 | $7.76 | $7.76 | $7.65 | 1,562 |
| 2022-07-22 | $7.78 | $7.84 | $7.63 | $7.80 | $7.68 | 7,350 |
| 2022-07-21 | $7.36 | $7.61 | $7.29 | $7.51 | $7.40 | 3,880 |
| 2022-07-20 | $7.94 | $7.94 | $7.66 | $7.81 | $7.69 | 6,308 |
| 2022-07-19 | $8.03 | $8.03 | $7.65 | $7.72 | $7.60 | 5,934 |
| 2022-07-18 | $8.30 | $8.30 | $7.94 | $7.98 | $7.85 | 8,507 |
| 2022-07-15 | $7.70 | $7.70 | $7.32 | $7.35 | $7.24 | 1,939 |
| 2022-07-14 | $7.38 | $7.63 | $7.18 | $7.18 | $7.07 | 12,775 |
| 2022-07-13 | $7.56 | $7.58 | $7.52 | $7.58 | $7.47 | 3,076 |
| 2022-07-12 | $7.80 | $7.80 | $7.40 | $7.47 | $7.36 | 4,770 |
| 2022-07-11 | $7.80 | $7.80 | $7.32 | $7.62 | $7.50 | 4,708 |
| 2022-07-08 | $7.70 | $7.85 | $7.49 | $7.65 | $7.53 | 7,403 |
| 2022-07-07 | $7.71 | $7.71 | $7.24 | $7.50 | $7.39 | 6,217 |
| 2022-07-06 | $7.32 | $7.42 | $7.11 | $7.15 | $7.04 | 3,659 |
| 2022-07-05 | $7.48 | $7.48 | $6.99 | $7.22 | $7.11 | 4,184 |
| 2022-07-01 | $7.22 | $7.49 | $7.22 | $7.49 | $7.38 | 1,747 |
| 2022-06-30 | $7.22 | $7.73 | $7.22 | $7.34 | $7.23 | 4,680 |
| 2022-06-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.27 | 1,050 |
| 2022-06-28 | $7.97 | $7.97 | $7.41 | $7.69 | $7.57 | 3,099 |
| 2022-06-27 | $7.90 | $7.90 | $7.71 | $7.71 | $7.59 | 4,201 |
| 2022-06-24 | $7.28 | $7.62 | $7.28 | $7.62 | $7.50 | 6,770 |
| 2022-06-23 | $7.40 | $7.56 | $7.31 | $7.31 | $7.20 | 1,729 |
| 2022-06-22 | $7.31 | $7.59 | $7.31 | $7.40 | $7.28 | 1,723 |
| 2022-06-21 | $7.63 | $7.83 | $7.62 | $7.62 | $7.50 | 3,305 |
| 2022-06-17 | $7.17 | $7.58 | $7.17 | $7.58 | $7.46 | 1,796 |
| 2022-06-16 | $7.36 | $7.63 | $7.09 | $7.36 | $7.25 | 2,926 |
| 2022-06-15 | $7.54 | $7.82 | $7.27 | $7.55 | $7.43 | 5,969 |
| 2022-06-14 | $7.15 | $7.33 | $7.15 | $7.15 | $7.04 | 5,546 |
| 2022-06-13 | $7.42 | $7.42 | $7.35 | $7.35 | $7.24 | 6,278 |
| 2022-06-10 | $7.55 | $7.59 | $7.50 | $7.59 | $7.47 | 1,849 |
| 2022-06-09 | $7.82 | $7.95 | $7.81 | $7.85 | $7.73 | 1,890 |
| 2022-06-08 | $7.90 | $7.92 | $7.90 | $7.92 | $7.80 | 718 |
| 2022-06-07 | $7.84 | $7.99 | $7.84 | $7.93 | $7.81 | 15,917 |
| 2022-06-06 | $7.99 | $7.99 | $7.85 | $7.85 | $7.73 | 1,777 |
| 2022-06-03 | $8.17 | $8.17 | $7.90 | $8.08 | $7.96 | 4,051 |
| 2022-06-02 | $7.99 | $8.29 | $7.99 | $8.29 | $8.16 | 8,016 |
| 2022-06-01 | $8.17 | $8.23 | $8.17 | $8.23 | $8.10 | 1,092 |
| 2022-05-31 | $8.27 | $8.27 | $8.09 | $8.27 | $8.14 | 4,371 |
| 2022-05-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.69 | 1,370 |
| 2022-05-26 | $8.68 | $8.72 | $8.60 | $8.69 | $8.55 | 15,927 |
| 2022-05-25 | $8.60 | $8.66 | $8.60 | $8.60 | $8.46 | 3,188 |
| 2022-05-24 | $8.62 | $8.72 | $8.62 | $8.70 | $8.57 | 1,237 |
| 2022-05-23 | $8.68 | $8.68 | $8.64 | $8.64 | $8.51 | 459 |
| 2022-05-20 | $8.59 | $8.61 | $8.59 | $8.59 | $8.46 | 2,440 |
| 2022-05-19 | $8.54 | $8.54 | $8.51 | $8.54 | $8.41 | 1,385 |
| 2022-05-18 | $8.50 | $8.60 | $8.44 | $8.58 | $8.45 | 2,675 |
| 2022-05-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.45 | 787 |
| 2022-05-16 | $8.35 | $8.47 | $8.34 | $8.41 | $8.28 | 2,134 |
| 2022-05-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.10 | 191 |
| 2022-05-12 | $8.04 | $8.24 | $7.66 | $8.24 | $8.11 | 1,290 |
| 2022-05-11 | $8.15 | $8.15 | $8.10 | $8.10 | $7.98 | 1,814 |
| 2022-05-10 | $8.11 | $8.26 | $8.11 | $8.26 | $8.13 | 26,915 |
| 2022-05-09 | $7.90 | $8.10 | $7.72 | $7.95 | $7.83 | 17,171 |
| 2022-05-06 | $7.84 | $8.01 | $7.84 | $8.01 | $7.89 | 1,411 |
| 2022-05-05 | $8.18 | $8.19 | $8.17 | $8.17 | $8.05 | 2,787 |
| 2022-05-04 | $8.06 | $8.18 | $8.06 | $8.18 | $8.06 | 2,445 |
| 2022-05-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.00 | 20,547 |
| 2022-05-02 | $7.94 | $8.04 | $7.86 | $7.92 | $7.80 | 5,197 |
| 2022-04-29 | $8.20 | $8.20 | $7.98 | $7.98 | $7.86 | 976 |
| 2022-04-28 | $7.99 | $7.99 | $7.87 | $7.99 | $7.87 | 14,752 |
| 2022-04-27 | $7.85 | $7.88 | $7.85 | $7.85 | $7.73 | 1,212 |
| 2022-04-26 | $7.85 | $7.87 | $7.77 | $7.87 | $7.75 | 867 |
| 2022-04-25 | $8.02 | $8.12 | $7.99 | $7.99 | $7.87 | 3,321 |
| 2022-04-22 | $8.09 | $8.34 | $8.04 | $8.04 | $7.92 | 7,503 |
| 2022-04-21 | $8.42 | $8.42 | $8.30 | $8.39 | $8.26 | 2,182 |
| 2022-04-20 | $8.27 | $8.32 | $8.15 | $8.32 | $8.19 | 1,845 |
| 2022-04-19 | $8.24 | $8.25 | $8.11 | $8.25 | $8.12 | 1,945 |
| 2022-04-18 | $8.07 | $8.07 | $8.07 | $8.07 | $7.95 | 595 |
| 2022-04-14 | $8.11 | $8.24 | $8.11 | $8.24 | $8.11 | 999 |
| 2022-04-13 | $8.11 | $8.25 | $8.11 | $8.11 | $7.99 | 1,970 |
| 2022-04-12 | $8.21 | $8.24 | $7.98 | $8.00 | $7.88 | 2,933 |
| 2022-04-11 | $8.20 | $8.20 | $7.96 | $7.96 | $7.84 | 2,947 |
| 2022-04-08 | $8.24 | $8.36 | $8.01 | $8.02 | $8.02 | 1,879 |
| 2022-04-07 | $8.32 | $8.32 | $8.11 | $8.27 | $8.27 | 2,213 |
| 2022-04-06 | $8.36 | $8.36 | $8.16 | $8.31 | $8.31 | 27,024 |
| 2022-04-05 | $8.16 | $8.37 | $8.16 | $8.37 | $8.37 | 652 |
| 2022-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 278 |
| 2022-04-01 | $8.36 | $8.66 | $8.36 | $8.46 | $8.46 | 1,265 |
| 2022-03-31 | $8.28 | $8.50 | $8.07 | $8.49 | $8.49 | 1,560 |
| 2022-03-30 | $8.54 | $8.63 | $8.41 | $8.57 | $8.57 | 4,286 |
| 2022-03-29 | $8.34 | $8.40 | $8.34 | $8.40 | $8.40 | 4,197 |
| 2022-03-28 | $8.42 | $8.48 | $8.40 | $8.48 | $8.48 | 1,205 |
| 2022-03-25 | $8.51 | $8.63 | $8.34 | $8.36 | $8.36 | 35,724 |
| 2022-03-24 | $8.26 | $8.51 | $8.15 | $8.51 | $8.51 | 17,127 |
| 2022-03-23 | $8.53 | $8.53 | $8.22 | $8.46 | $8.46 | 819 |
| 2022-03-22 | $8.60 | $8.60 | $8.33 | $8.47 | $8.47 | 2,131 |
| 2022-03-21 | $8.47 | $8.47 | $8.21 | $8.46 | $8.46 | 402 |
| 2022-03-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 402 |
| 2022-03-17 | $8.25 | $8.32 | $8.16 | $8.32 | $8.32 | 1,806 |
| 2022-03-16 | $8.07 | $8.29 | $7.94 | $8.29 | $8.29 | 2,218 |
| 2022-03-15 | $8.25 | $8.25 | $7.75 | $7.81 | $7.81 | 3,779 |
| 2022-03-14 | $7.81 | $7.95 | $7.58 | $7.95 | $7.95 | 954 |
| 2022-03-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 5,761 |
| 2022-03-10 | $7.72 | $7.89 | $7.49 | $7.69 | $7.69 | 1,802 |
| 2022-03-09 | $7.47 | $7.81 | $7.47 | $7.63 | $7.63 | 74,027 |
| 2022-03-08 | $7.42 | $7.66 | $7.35 | $7.35 | $7.35 | 1,809 |
| 2022-03-07 | $7.68 | $7.76 | $7.35 | $7.76 | $7.76 | 2,434 |
| 2022-03-04 | $7.92 | $8.12 | $7.62 | $8.08 | $8.08 | 2,198 |
| 2022-03-03 | $7.74 | $7.90 | $7.66 | $7.80 | $7.80 | 3,712 |
| 2022-03-02 | $7.97 | $7.97 | $7.69 | $7.84 | $7.84 | 11,692 |
| 2022-03-01 | $8.01 | $8.05 | $7.81 | $7.93 | $7.93 | 2,808 |
| 2022-02-28 | $7.74 | $7.91 | $7.58 | $7.76 | $7.76 | 5,336 |
| 2022-02-25 | $8.28 | $8.28 | $8.07 | $8.08 | $8.08 | 1,378 |
| 2022-02-24 | $8.24 | $8.36 | $8.10 | $8.36 | $8.36 | 1,781 |
| 2022-02-23 | $8.65 | $8.65 | $8.41 | $8.41 | $8.41 | 4,205 |
| 2022-02-22 | $8.28 | $8.49 | $8.26 | $8.26 | $8.26 | 1,551 |
| 2022-02-18 | $8.30 | $8.32 | $8.28 | $8.28 | $8.28 | 2,817 |
| 2022-02-17 | $8.29 | $8.42 | $8.15 | $8.15 | $8.15 | 1,688 |
| 2022-02-16 | $8.18 | $8.51 | $8.18 | $8.51 | $8.34 | 1,658 |
| 2022-02-15 | $8.43 | $8.50 | $8.30 | $8.35 | $8.19 | 1,973 |
| 2022-02-14 | $8.70 | $8.70 | $8.50 | $8.68 | $8.51 | 1,553 |
| 2022-02-11 | $8.78 | $8.78 | $8.61 | $8.61 | $8.44 | 2,620 |
| 2022-02-10 | $8.67 | $8.73 | $8.57 | $8.73 | $8.56 | 2,801 |
| 2022-02-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.62 | 674 |
| 2022-02-08 | $8.47 | $8.64 | $8.47 | $8.63 | $8.46 | 1,061 |
| 2022-02-07 | $8.37 | $8.37 | $7.98 | $8.18 | $8.01 | 1,652 |
| 2022-02-04 | $8.00 | $8.01 | $7.98 | $7.98 | $7.82 | 16,260 |
| 2022-02-03 | $8.02 | $8.02 | $7.93 | $7.94 | $7.78 | 2,524 |
| 2022-02-02 | $8.02 | $8.16 | $7.89 | $7.89 | $7.74 | 3,036 |
| 2022-02-01 | $8.01 | $8.08 | $8.01 | $8.05 | $7.89 | 2,069 |
| 2022-01-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.69 | 1,505 |
| 2022-01-28 | $7.80 | $7.96 | $7.79 | $7.79 | $7.64 | 2,296 |
| 2022-01-27 | $7.87 | $8.06 | $7.85 | $8.03 | $7.87 | 4,061 |
| 2022-01-26 | $8.07 | $8.07 | $7.85 | $7.85 | $7.70 | 18,893 |
| 2022-01-25 | $7.76 | $8.00 | $7.69 | $8.00 | $7.84 | 9,587 |
| 2022-01-24 | $7.95 | $8.06 | $7.74 | $8.00 | $7.84 | 10,662 |
| 2022-01-21 | $8.18 | $8.26 | $8.06 | $8.10 | $7.94 | 6,583 |
| 2022-01-20 | $8.30 | $8.45 | $8.30 | $8.33 | $8.17 | 4,729 |
| 2022-01-19 | $8.43 | $8.56 | $8.30 | $8.39 | $8.23 | 5,291 |
| 2022-01-18 | $8.66 | $8.68 | $8.39 | $8.39 | $8.23 | 5,291 |
| 2022-01-14 | $8.42 | $8.54 | $8.29 | $8.54 | $8.37 | 2,405 |
| 2022-01-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.37 | 667 |
| 2022-01-12 | $8.17 | $8.48 | $8.17 | $8.48 | $8.31 | 961 |
| 2022-01-11 | $8.58 | $8.58 | $8.26 | $8.31 | $8.15 | 5,652 |
| 2022-01-10 | $8.27 | $8.40 | $8.27 | $8.40 | $8.23 | 796 |
| 2022-01-07 | $8.28 | $8.28 | $8.15 | $8.28 | $8.12 | 1,004 |
| 2022-01-06 | $8.12 | $8.23 | $8.00 | $8.12 | $7.96 | 2,550 |
| 2022-01-05 | $8.31 | $8.42 | $8.31 | $8.42 | $8.25 | 1,592 |
| 2022-01-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.25 | 549 |
| 2022-01-03 | $8.11 | $8.20 | $8.09 | $8.20 | $8.04 | 3,361 |
| 2021-12-31 | $8.02 | $8.14 | $8.02 | $8.14 | $7.98 | 4,811 |
| 2021-12-30 | $8.17 | $8.35 | $8.12 | $8.35 | $8.19 | 4,246 |
| 2021-12-29 | $8.19 | $8.39 | $8.11 | $8.39 | $8.23 | 3,102 |
| 2021-12-28 | $8.20 | $8.32 | $8.15 | $8.32 | $8.16 | 7,107 |
| 2021-12-27 | $8.00 | $8.08 | $7.89 | $8.05 | $7.89 | 11,850 |
| 2021-12-23 | $8.03 | $8.32 | $8.02 | $8.31 | $8.15 | 3,147 |
| 2021-12-22 | $7.94 | $8.10 | $7.76 | $8.00 | $7.84 | 20,106 |
| 2021-12-21 | $7.59 | $7.77 | $7.59 | $7.77 | $7.61 | 6,163 |
| 2021-12-20 | $7.91 | $8.08 | $7.74 | $8.08 | $7.92 | 5,841 |
| 2021-12-17 | $7.81 | $7.92 | $7.66 | $7.92 | $7.76 | 4,339 |
| 2021-12-16 | $7.94 | $7.94 | $7.53 | $7.56 | $7.41 | 3,575 |
| 2021-12-15 | $7.42 | $7.89 | $7.42 | $7.89 | $7.74 | 3,361 |
| 2021-12-14 | $7.79 | $7.91 | $7.59 | $7.77 | $7.62 | 7,079 |
| 2021-12-13 | $7.53 | $7.58 | $7.37 | $7.53 | $7.38 | 14,502 |
| 2021-12-10 | $7.80 | $7.80 | $7.72 | $7.80 | $7.65 | 1,774 |
| 2021-12-09 | $7.47 | $7.67 | $7.47 | $7.67 | $7.52 | 811 |
| 2021-12-08 | $7.85 | $7.95 | $7.85 | $7.95 | $7.79 | 83,396 |
| 2021-12-07 | $7.62 | $7.83 | $7.43 | $7.43 | $7.28 | 4,011 |
| 2021-12-06 | $7.36 | $7.68 | $7.36 | $7.62 | $7.47 | 1,634 |
| 2021-12-03 | $7.71 | $7.90 | $7.61 | $7.90 | $7.74 | 1,825 |
| 2021-12-02 | $7.67 | $7.67 | $7.61 | $7.61 | $7.46 | 1,049 |
| 2021-12-01 | $7.67 | $7.79 | $7.47 | $7.76 | $7.61 | 1,646 |
| 2021-11-30 | $7.86 | $7.86 | $7.73 | $7.73 | $7.58 | 3,156 |
| 2021-11-29 | $7.49 | $7.68 | $7.49 | $7.68 | $7.53 | 6,764 |
| 2021-11-26 | $7.73 | $7.84 | $7.62 | $7.84 | $7.69 | 1,778 |
| 2021-11-24 | $7.92 | $7.94 | $7.92 | $7.93 | $7.77 | 2,095 |
| 2021-11-23 | $8.24 | $8.24 | $8.04 | $8.04 | $7.88 | 24,127 |
| 2021-11-22 | $7.86 | $7.88 | $7.74 | $7.88 | $7.73 | 3,487 |
| 2021-11-19 | $7.94 | $8.03 | $7.68 | $7.68 | $7.53 | 853 |
| 2021-11-18 | $8.17 | $8.21 | $8.05 | $8.21 | $8.05 | 3,559 |
| 2021-11-17 | $7.90 | $8.06 | $7.90 | $8.06 | $7.90 | 11,896 |
| 2021-11-16 | $8.20 | $8.26 | $8.10 | $8.18 | $8.01 | 5,954 |
| 2021-11-15 | $8.03 | $8.24 | $8.03 | $8.03 | $7.87 | 28,829 |
| 2021-11-12 | $8.23 | $8.34 | $8.12 | $8.34 | $8.18 | 3,826 |
| 2021-11-11 | $8.25 | $8.31 | $8.17 | $8.27 | $8.10 | 4,163 |
| 2021-11-10 | $8.35 | $8.35 | $8.26 | $8.26 | $8.09 | 4,372 |
| 2021-11-09 | $8.49 | $8.49 | $8.31 | $8.38 | $8.22 | 5,046 |
| 2021-11-08 | $8.46 | $8.67 | $8.46 | $8.61 | $8.44 | 7,246 |
| 2021-11-05 | $8.43 | $8.45 | $8.42 | $8.45 | $8.28 | 12,793 |
| 2021-11-04 | $8.84 | $8.84 | $8.65 | $8.75 | $8.58 | 82,847 |
| 2021-11-03 | $8.55 | $8.63 | $8.44 | $8.44 | $8.27 | 5,984 |
| 2021-11-02 | $8.68 | $8.68 | $8.36 | $8.54 | $8.37 | 4,507 |
| 2021-11-01 | $8.76 | $8.88 | $8.76 | $8.88 | $8.71 | 6,384 |
| 2021-10-29 | $8.87 | $8.88 | $8.87 | $8.88 | $8.70 | 1,661 |
| 2021-10-28 | $9.19 | $9.19 | $9.05 | $9.06 | $8.88 | 9,082 |
| 2021-10-27 | $8.97 | $9.17 | $8.97 | $9.17 | $8.99 | 3,220 |
| 2021-10-26 | $9.29 | $9.29 | $9.21 | $9.21 | $9.03 | 3,265 |
| 2021-10-25 | $9.02 | $9.27 | $9.02 | $9.27 | $9.09 | 5,168 |
| 2021-10-22 | $9.16 | $9.29 | $9.14 | $9.29 | $9.11 | 2,884 |
| 2021-10-21 | $9.40 | $9.54 | $9.24 | $9.38 | $9.19 | 3,201 |
| 2021-10-20 | $9.11 | $9.40 | $9.11 | $9.40 | $9.22 | 4,163 |
| 2021-10-19 | $9.14 | $9.37 | $9.14 | $9.37 | $9.19 | 8,370 |
| 2021-10-18 | $9.40 | $9.49 | $9.40 | $9.49 | $9.30 | 1,706 |
| 2021-10-15 | $9.52 | $9.52 | $9.25 | $9.25 | $9.06 | 4,305 |
| 2021-10-14 | $9.64 | $9.64 | $9.37 | $9.37 | $9.19 | 1,343 |
| 2021-10-13 | $9.45 | $9.69 | $9.45 | $9.45 | $9.26 | 1,458 |
| 2021-10-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.46 | 2,982 |
| 2021-10-11 | $9.48 | $9.65 | $9.39 | $9.48 | $9.29 | 41,082 |
| 2021-10-08 | $9.24 | $9.44 | $9.22 | $9.23 | $9.05 | 873 |
| 2021-10-07 | $9.41 | $9.41 | $9.32 | $9.32 | $9.14 | 482 |
| 2021-10-06 | $9.24 | $9.42 | $9.15 | $9.15 | $8.97 | 20,859 |
| 2021-10-05 | $9.29 | $9.49 | $9.29 | $9.38 | $9.20 | 57,591 |
| 2021-10-04 | $9.12 | $9.33 | $9.10 | $9.30 | $9.12 | 11,659 |
| 2021-10-01 | $9.04 | $9.19 | $9.04 | $9.19 | $9.01 | 482 |
| 2021-09-30 | $8.98 | $9.19 | $8.98 | $9.19 | $9.01 | 775 |
| 2021-09-29 | $8.94 | $8.94 | $8.90 | $8.94 | $8.76 | 1,023 |
| 2021-09-28 | $8.97 | $9.16 | $8.97 | $9.15 | $8.97 | 633 |
| 2021-09-27 | $9.09 | $9.34 | $8.83 | $8.83 | $8.66 | 1,719 |
| 2021-09-24 | $9.08 | $9.18 | $9.08 | $9.18 | $9.00 | 777 |
| 2021-09-23 | $9.04 | $9.04 | $9.04 | $9.04 | $8.86 | 170 |
| 2021-09-22 | $8.96 | $9.15 | $8.96 | $9.15 | $8.97 | 498 |
| 2021-09-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.06 | 487 |
| 2021-09-20 | $8.97 | $9.17 | $8.97 | $9.17 | $8.99 | 477 |
| 2021-09-17 | $9.23 | $9.43 | $9.23 | $9.43 | $9.24 | 262 |
| 2021-09-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.01 | 267 |
| 2021-09-15 | $9.48 | $9.48 | $9.28 | $9.48 | $9.29 | 1,072 |
| 2021-09-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 678 |
| 2021-09-13 | $9.22 | $9.30 | $9.03 | $9.30 | $9.12 | 2,080 |
| 2021-09-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.31 | 301 |
| 2021-09-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.31 | 1,183 |
| 2021-09-08 | $9.82 | $9.82 | $9.72 | $9.78 | $9.59 | 3,106 |
| 2021-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 6,985 |
| 2021-09-03 | $9.47 | $9.56 | $9.46 | $9.47 | $9.28 | 4,848 |
| 2021-09-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.35 | 134 |
| 2021-09-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.35 | 1,922 |
| 2021-08-31 | $9.41 | $9.57 | $9.17 | $9.28 | $9.10 | 12,313 |
| 2021-08-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.01 | 4,164 |
| 2021-08-27 | $9.04 | $9.16 | $9.04 | $9.16 | $8.98 | 903 |
| 2021-08-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.71 | 3 |
| 2021-08-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.71 | 100 |
| 2021-08-24 | $9.23 | $9.23 | $9.11 | $9.11 | $8.93 | 290 |
| 2021-08-23 | $8.82 | $8.82 | $8.82 | $8.82 | $8.65 | 0 |
| 2021-08-20 | $9.04 | $9.04 | $8.82 | $8.82 | $8.65 | 470 |
| 2021-08-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.73 | 0 |
| 2021-08-18 | $8.95 | $8.95 | $8.91 | $8.91 | $8.73 | 1,460 |
| 2021-08-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.77 | 0 |
| 2021-08-16 | $9.24 | $9.28 | $9.24 | $9.28 | $8.77 | 1,067 |
| 2021-08-13 | $9.40 | $9.57 | $9.40 | $9.49 | $8.97 | 12,823 |
| 2021-08-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.93 | 102 |
| 2021-08-11 | $9.58 | $9.58 | $9.45 | $9.45 | $8.93 | 1,146 |
| 2021-08-10 | $9.53 | $9.73 | $9.40 | $9.73 | $9.20 | 588 |
| 2021-08-09 | $9.42 | $9.42 | $9.42 | $9.42 | $8.90 | 504 |
| 2021-08-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.31 | 363 |
| 2021-08-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.11 | 0 |
| 2021-08-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.11 | 31,920 |
| 2021-08-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 0 |
| 2021-08-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 274 |
| 2021-07-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.08 | 2,584 |
| 2021-07-29 | $8.70 | $8.70 | $8.55 | $8.55 | $8.08 | 522 |
| 2021-07-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.00 | 77 |
| 2021-07-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.00 | 22,120 |
| 2021-07-26 | $8.41 | $8.46 | $8.41 | $8.46 | $8.00 | 19,222 |
| 2021-07-23 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 7,251 |
| 2021-07-22 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 39,426 |
| 2021-07-21 | $8.38 | $8.38 | $8.38 | $8.38 | $7.92 | 34 |
| 2021-07-20 | $8.38 | $8.38 | $8.38 | $8.38 | $7.92 | 187 |
| 2021-07-19 | $8.48 | $8.48 | $8.48 | $8.48 | $8.01 | 0 |
| 2021-07-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.01 | 100 |
| 2021-07-15 | $8.39 | $8.39 | $8.39 | $8.39 | $7.93 | 110 |
| 2021-07-14 | $8.44 | $8.44 | $8.44 | $8.44 | $7.98 | 179 |
| 2021-07-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.00 | 0 |
| 2021-07-12 | $8.47 | $8.47 | $8.47 | $8.47 | $8.00 | 0 |
| 2021-07-09 | $8.47 | $8.47 | $8.47 | $8.47 | $8.00 | 0 |
| 2021-07-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.00 | 97 |
| 2021-07-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.00 | 246 |
| 2021-07-06 | $8.07 | $8.07 | $8.07 | $8.07 | $7.63 | 2 |
| 2021-07-02 | $8.57 | $8.57 | $8.07 | $8.07 | $7.63 | 1,464 |
| 2021-07-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.82 | 0 |
| 2021-06-30 | $8.28 | $8.28 | $8.28 | $8.28 | $7.82 | 253 |
| 2021-06-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 29,128 |
| 2021-06-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 102 |
| 2021-06-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-16 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 0 |
| 2021-06-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.10 | 129 |
| 2021-06-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 1 |
| 2021-06-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 0 |
| 2021-06-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 0 |
| 2021-06-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.19 | 154 |
| 2021-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 0 |
| 2021-06-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 132 |
| 2021-06-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.14 | 5 |
| 2021-06-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.14 | 131 |
| 2021-06-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 4 |
| 2021-05-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
| 2021-05-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
| 2021-05-26 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
| 2021-05-25 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
| 2021-05-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 1 |
| 2021-05-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 127 |
| 2021-05-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 1 |
| 2021-05-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 150 |
| 2021-05-18 | $8.19 | $8.19 | $8.19 | $8.19 | $7.74 | 111 |
| 2021-05-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 0 |
| 2021-05-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 161 |
| 2021-05-06 | $8.19 | $8.19 | $8.19 | $8.19 | $7.74 | 152 |
| 2021-05-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.74 | 1,034 |
| 2021-05-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 296 |
| 2021-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 540 |
| 2021-04-30 | $8.11 | $8.11 | $8.11 | $8.11 | $7.66 | 1,255 |
| 2021-04-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 85 |
| 2021-04-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 0 |
| 2021-04-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 2,381 |
| 2021-04-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 46 |
| 2021-04-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 0 |
| 2021-04-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.37 | 573 |
| 2021-04-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 0 |
| 2021-04-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 2 |
| 2021-04-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 50 |
| 2021-04-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 126 |
| 2021-04-15 | $8.11 | $8.11 | $8.11 | $8.11 | $7.66 | 854 |
| 2021-04-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.44 | 220 |
| 2021-04-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.45 | 0 |
| 2021-04-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.45 | 0 |
| 2021-04-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.45 | 40 |
| 2021-04-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.45 | 300 |
| 2021-04-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2021-04-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2021-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 385 |
| 2021-04-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 0 |
| 2021-03-31 | $7.82 | $7.82 | $7.82 | $7.82 | $7.39 | 210 |
| 2021-03-30 | $7.39 | $7.39 | $7.39 | $7.39 | $6.98 | 203 |
| 2021-03-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.12 | 283 |
| 2021-03-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.14 | 113 |
| 2021-03-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2021-03-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 2,693 |
| 2021-03-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.48 | 0 |
| 2021-03-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.48 | 130 |
| 2021-03-19 | $8.12 | $8.12 | $8.12 | $8.12 | $7.67 | 0 |
| 2021-03-18 | $8.12 | $8.12 | $8.12 | $8.12 | $7.67 | 15 |
| 2021-03-17 | $8.12 | $8.12 | $8.12 | $8.12 | $7.67 | 150 |
| 2021-03-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.52 | 167 |
| 2021-03-15 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 18 |
| 2021-03-12 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 59 |
| 2021-03-11 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 1,511 |
| 2021-03-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.35 | 0 |
| 2021-03-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.35 | 0 |
| 2021-03-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.35 | 908 |
| 2021-03-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 0 |
| 2021-03-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 0 |
| 2021-03-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 0 |
| 2021-03-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 0 |
| 2021-03-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 1 |
| 2021-02-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.38 | 914 |
| 2021-02-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.38 | 0 |
| 2021-02-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.38 | 0 |
| 2021-02-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.38 | 914 |
| 2021-02-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.55 | 0 |
| 2021-02-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.55 | 41 |
| 2021-02-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.55 | 613 |
| 2021-02-17 | $7.99 | $7.99 | $7.79 | $7.99 | $7.37 | 613 |
| 2021-02-16 | $8.02 | $8.02 | $7.89 | $7.89 | $7.27 | 454 |
| 2021-02-12 | $8.36 | $8.36 | $8.36 | $8.36 | $7.71 | 127 |
| 2021-02-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 252 |
| 2021-02-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 60 |
| 2021-02-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 60 |
| 2021-02-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 25 |
| 2021-02-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 1 |
| 2021-02-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 20 |
| 2021-02-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 2 |
| 2021-02-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 0 |
| 2021-02-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 60 |
| 2021-01-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 1 |
| 2021-01-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.33 | 139 |
| 2021-01-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.32 | 0 |
| 2021-01-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.32 | 0 |
| 2021-01-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.32 | 181 |
| 2021-01-22 | $8.03 | $8.03 | $8.03 | $8.03 | $7.40 | 211 |
| 2021-01-21 | $8.16 | $8.16 | $7.99 | $8.13 | $7.50 | 3,138 |
| 2021-01-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-19 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 10 |
| 2021-01-15 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-14 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 74 |
| 2021-01-13 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-12 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-11 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 74 |
| 2021-01-08 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-07 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 7,463 |
| 2021-01-06 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2021-01-05 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 79 |
| 2021-01-04 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2020-12-31 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 22 |
| 2020-12-30 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 1 |
| 2020-12-29 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2020-12-28 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2020-12-24 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 141 |
| 2020-12-23 | $7.57 | $7.57 | $7.57 | $7.57 | $6.98 | 0 |
| 2020-12-22 | $7.57 | $7.57 | $7.57 | $7.57 | $6.98 | 0 |
| 2020-12-21 | $7.57 | $7.57 | $7.57 | $7.57 | $6.98 | 1 |
| 2020-12-18 | $7.57 | $7.57 | $7.57 | $7.57 | $6.98 | 3,313 |
| 2020-12-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.94 | 0 |
| 2020-12-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.94 | 278 |
| 2020-12-15 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 90 |
| 2020-12-14 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2020-12-11 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 0 |
| 2020-12-10 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 1 |
| 2020-12-09 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 1,101 |
| 2020-12-08 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 4 |
| 2020-12-07 | $7.55 | $7.55 | $7.55 | $7.55 | $6.96 | 713 |
| 2020-12-04 | $7.56 | $7.56 | $7.56 | $7.56 | $6.97 | 20 |
| 2020-12-03 | $7.56 | $7.56 | $7.56 | $7.56 | $6.97 | 0 |
| 2020-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $6.97 | 74 |
| 2020-12-01 | $7.56 | $7.56 | $7.56 | $7.56 | $6.97 | 0 |
| 2020-11-30 | $7.56 | $7.56 | $7.56 | $7.56 | $6.97 | 63 |
| 2020-11-27 | $7.80 | $7.80 | $7.56 | $7.56 | $6.97 | 5,097 |
| 2020-11-25 | $7.27 | $7.27 | $7.27 | $7.27 | $6.70 | 600 |
| 2020-11-24 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 0 |
| 2020-11-23 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 1 |
| 2020-11-20 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 1 |
| 2020-11-19 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 15 |
| 2020-11-18 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 0 |
| 2020-11-17 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 140 |
| 2020-11-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.06 | 195 |
| 2020-11-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.20 | 1 |
| 2020-11-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.20 | 40 |
| 2020-11-11 | $6.72 | $6.73 | $6.72 | $6.73 | $6.20 | 1,276 |
| 2020-11-10 | $6.40 | $6.40 | $6.40 | $6.40 | $5.90 | 0 |
| 2020-11-09 | $6.40 | $6.40 | $6.40 | $6.40 | $5.90 | 469 |
| 2020-11-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.38 | 0 |
| 2020-11-05 | $6.00 | $6.00 | $5.84 | $5.84 | $5.38 | 1,091 |
| 2020-11-04 | $6.10 | $6.10 | $5.77 | $5.79 | $5.34 | 4,773 |
| 2020-11-03 | $5.64 | $5.86 | $5.64 | $5.67 | $5.23 | 1,358 |
| 2020-11-02 | $5.94 | $5.94 | $5.73 | $5.73 | $5.28 | 370 |
| 2020-10-30 | $5.62 | $5.79 | $5.62 | $5.79 | $5.34 | 3,104 |
| 2020-10-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.30 | 605 |
| 2020-10-28 | $6.45 | $6.45 | $6.45 | $6.45 | $5.94 | 0 |
| 2020-10-27 | $6.45 | $6.45 | $6.45 | $6.45 | $5.94 | 1,661 |
| 2020-10-26 | $6.45 | $6.45 | $6.45 | $6.45 | $5.94 | 180 |
| 2020-10-23 | $6.45 | $6.45 | $6.45 | $6.45 | $5.94 | 0 |
| 2020-10-22 | $6.45 | $6.45 | $6.45 | $6.45 | $5.94 | 0 |
| 2020-10-21 | $6.43 | $6.45 | $6.43 | $6.45 | $5.94 | 639 |
| 2020-10-20 | $6.45 | $6.45 | $6.45 | $6.45 | $5.95 | 843 |
| 2020-10-19 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 0 |
| 2020-10-16 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 131 |
| 2020-10-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.65 | 96 |
| 2020-10-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.65 | 1,361 |
| 2020-10-13 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 0 |
| 2020-10-12 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 11 |
| 2020-10-09 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 74 |
| 2020-10-08 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 19 |
| 2020-10-07 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 0 |
| 2020-10-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 50 |
| 2020-10-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.96 | 308 |
| 2020-10-02 | $6.14 | $6.14 | $6.12 | $6.12 | $5.64 | 687 |
| 2020-10-01 | $6.36 | $6.36 | $6.36 | $6.36 | $5.86 | 0 |
| 2020-09-30 | $6.36 | $6.36 | $6.36 | $6.36 | $5.86 | 20 |
| 2020-09-29 | $6.29 | $6.39 | $6.29 | $6.36 | $5.86 | 1,347 |
| 2020-09-28 | $6.02 | $6.14 | $6.02 | $6.14 | $5.66 | 821 |
| 2020-09-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.61 | 0 |
| 2020-09-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.61 | 416 |
| 2020-09-23 | $6.44 | $6.44 | $6.44 | $6.44 | $5.93 | 147 |
| 2020-09-22 | $6.44 | $6.44 | $6.44 | $6.44 | $5.93 | 0 |
| 2020-09-21 | $6.44 | $6.44 | $6.44 | $6.44 | $5.93 | 57 |
| 2020-09-18 | $6.44 | $6.44 | $6.44 | $6.44 | $5.93 | 49,226 |
| 2020-09-17 | $6.44 | $6.44 | $6.44 | $6.44 | $5.93 | 422 |
| 2020-09-16 | $6.37 | $6.37 | $6.37 | $6.37 | $5.87 | 80 |
| 2020-09-15 | $6.57 | $6.57 | $6.37 | $6.37 | $5.87 | 1,305 |
| 2020-09-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.19 | 343 |
| 2020-09-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.08 | 0 |
| 2020-09-10 | $6.64 | $6.64 | $6.59 | $6.59 | $6.08 | 671 |
| 2020-09-09 | $6.58 | $6.58 | $6.58 | $6.58 | $6.07 | 0 |
| 2020-09-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.07 | 155 |
| 2020-09-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.07 | 83 |
| 2020-09-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.07 | 483 |
| 2020-09-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.19 | 889 |
| 2020-09-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.04 | 0 |
| 2020-08-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.04 | 0 |
| 2020-08-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.04 | 0 |
| 2020-08-27 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 47 |
| 2020-08-26 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 693 |
| 2020-08-25 | $7.04 | $7.04 | $7.04 | $7.04 | $6.44 | 1,533 |
| 2020-08-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.38 | 26 |
| 2020-08-21 | $6.92 | $6.97 | $6.92 | $6.97 | $6.38 | 395 |
| 2020-08-20 | $6.23 | $6.23 | $6.23 | $6.23 | $5.70 | 620 |
| 2020-08-19 | $6.38 | $6.38 | $6.38 | $6.38 | $5.84 | 0 |
| 2020-08-18 | $6.38 | $6.38 | $6.38 | $6.38 | $5.84 | 712 |
| 2020-08-17 | $6.27 | $6.27 | $6.27 | $6.27 | $5.74 | 277 |
| 2020-08-14 | $6.45 | $6.45 | $6.45 | $6.45 | $5.90 | 21 |
| 2020-08-13 | $6.45 | $6.45 | $6.45 | $6.45 | $5.90 | 363 |
| 2020-08-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.70 | 34 |
| 2020-08-11 | $6.15 | $6.56 | $6.15 | $6.23 | $5.70 | 2,026 |
| 2020-08-10 | $6.26 | $6.26 | $6.26 | $6.26 | $5.73 | 60 |
| 2020-08-07 | $6.26 | $6.26 | $6.26 | $6.26 | $5.73 | 96 |
| 2020-08-06 | $6.26 | $6.26 | $6.26 | $6.26 | $5.73 | 0 |
| 2020-08-05 | $6.14 | $6.26 | $6.14 | $6.26 | $5.73 | 741 |
| 2020-08-04 | $6.32 | $6.32 | $6.32 | $6.32 | $5.78 | 1,189 |
| 2020-08-03 | $6.03 | $6.03 | $5.91 | $5.91 | $5.41 | 784 |
| 2020-07-31 | $6.14 | $6.14 | $6.14 | $6.14 | $5.62 | 0 |
| 2020-07-30 | $6.14 | $6.14 | $6.14 | $6.14 | $5.62 | 313 |
| 2020-07-29 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2020-07-28 | $6.33 | $6.40 | $6.29 | $6.33 | $5.79 | 3,817 |
| 2020-07-27 | $6.27 | $6.27 | $6.27 | $6.27 | $5.74 | 310 |
| 2020-07-24 | $6.36 | $6.36 | $6.36 | $6.36 | $5.82 | 0 |
| 2020-07-23 | $6.36 | $6.36 | $6.36 | $6.36 | $5.82 | 76 |
| 2020-07-22 | $6.36 | $6.36 | $6.36 | $6.36 | $5.82 | 0 |
| 2020-07-21 | $6.51 | $6.51 | $6.36 | $6.36 | $5.82 | 659 |
| 2020-07-20 | $6.29 | $6.29 | $6.29 | $6.29 | $5.75 | 6,552 |
| 2020-07-17 | $6.28 | $6.28 | $6.28 | $6.28 | $5.74 | 142 |
| 2020-07-16 | $6.28 | $6.28 | $6.28 | $6.28 | $5.74 | 348 |
| 2020-07-15 | $6.03 | $6.03 | $6.03 | $6.03 | $5.52 | 92 |
| 2020-07-14 | $6.03 | $6.03 | $6.03 | $6.03 | $5.52 | 107 |
| 2020-07-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 0 |
| 2020-07-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 164 |
| 2020-07-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 368 |
| 2020-07-08 | $6.12 | $6.18 | $6.00 | $6.18 | $5.65 | 1,383 |
| 2020-07-07 | $6.42 | $6.42 | $6.17 | $6.17 | $5.64 | 1,579 |
| 2020-07-06 | $6.28 | $6.28 | $6.28 | $6.28 | $5.74 | 0 |
| 2020-07-02 | $6.28 | $6.28 | $6.28 | $6.28 | $5.74 | 351 |
| 2020-07-01 | $6.24 | $6.24 | $5.97 | $6.00 | $5.49 | 1,407 |
| 2020-06-30 | $6.42 | $6.42 | $6.42 | $6.42 | $5.87 | 174 |
| 2020-06-29 | $6.30 | $6.31 | $6.30 | $6.31 | $5.77 | 1,347 |
| 2020-06-26 | $6.50 | $6.63 | $6.49 | $6.63 | $6.06 | 731 |
| 2020-06-25 | $6.40 | $6.40 | $6.23 | $6.25 | $5.72 | 23,630 |
| 2020-06-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.23 | 0 |
| 2020-06-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.22 | 2,592 |
| 2020-06-22 | $6.74 | $6.81 | $6.74 | $6.81 | $6.23 | 2,430 |
| 2020-06-19 | $6.61 | $6.61 | $6.61 | $6.61 | $6.05 | 4,953 |
| 2020-06-18 | $7.06 | $7.06 | $7.06 | $7.06 | $6.46 | 100 |
| 2020-06-17 | $6.78 | $6.78 | $6.70 | $6.70 | $6.13 | 1,911 |
| 2020-06-16 | $6.59 | $6.59 | $6.59 | $6.59 | $6.03 | 841 |
| 2020-06-15 | $6.21 | $6.38 | $6.21 | $6.36 | $5.82 | 1,690 |
| 2020-06-12 | $6.51 | $6.51 | $6.51 | $6.51 | $5.95 | 0 |
| 2020-06-11 | $6.51 | $6.51 | $6.51 | $6.51 | $5.95 | 557 |
| 2020-06-10 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 0 |
| 2020-06-09 | $7.31 | $7.31 | $7.01 | $7.01 | $6.41 | 2,393 |
| 2020-06-08 | $7.13 | $7.13 | $7.13 | $7.13 | $6.52 | 890 |
| 2020-06-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.54 | 2,327 |
| 2020-06-04 | $6.80 | $6.81 | $6.71 | $6.81 | $6.23 | 2,966 |
| 2020-06-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.10 | 107 |
| 2020-06-02 | $6.49 | $6.50 | $6.49 | $6.50 | $5.95 | 2,408 |
| 2020-06-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.41 | 97 |
| 2020-05-29 | $6.48 | $6.48 | $5.91 | $5.91 | $5.41 | 1,971 |
| 2020-05-28 | $6.31 | $6.41 | $6.26 | $6.26 | $5.73 | 3,410 |
| 2020-05-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.33 | 1,119 |
| 2020-05-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.33 | 531 |
| 2020-05-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.30 | 0 |
| 2020-05-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.30 | 6,172 |
| 2020-05-20 | $5.90 | $5.90 | $5.77 | $5.90 | $5.40 | 26,470 |
| 2020-05-19 | $5.91 | $5.91 | $5.66 | $5.66 | $5.18 | 1,927 |
| 2020-05-18 | $5.53 | $5.53 | $5.53 | $5.53 | $5.06 | 0 |
| 2020-05-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.06 | 225 |
| 2020-05-14 | $5.50 | $5.57 | $5.50 | $5.57 | $5.10 | 2,169 |
| 2020-05-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.16 | 121 |
| 2020-05-12 | $6.21 | $6.21 | $6.21 | $6.21 | $5.68 | 0 |
| 2020-05-11 | $6.03 | $6.21 | $6.03 | $6.21 | $5.68 | 1,846 |
| 2020-05-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.43 | 2,746 |
| 2020-05-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.29 | 367 |
| 2020-05-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.06 | 294 |
| 2020-05-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.04 | 71 |
| 2020-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.04 | 116 |
| 2020-05-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.43 | 0 |
| 2020-04-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.43 | 694 |
| 2020-04-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.15 | 300 |
| 2020-04-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.34 | 397 |
| 2020-04-27 | $5.81 | $5.89 | $5.81 | $5.89 | $5.39 | 1,033 |
| 2020-04-24 | $6.03 | $6.03 | $6.03 | $6.03 | $5.52 | 56 |
| 2020-04-23 | $6.03 | $6.03 | $6.03 | $6.03 | $5.52 | 0 |
| 2020-04-22 | $6.03 | $6.03 | $6.03 | $6.03 | $5.52 | 752 |
| 2020-04-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.31 | 137 |
| 2020-04-20 | $5.82 | $5.82 | $5.80 | $5.80 | $5.31 | 1,451 |
| 2020-04-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.32 | 0 |
| 2020-04-16 | $5.97 | $5.97 | $5.82 | $5.82 | $5.32 | 1,623 |
| 2020-04-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.27 | 286 |
| 2020-04-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.30 | 1,878 |
| 2020-04-13 | $5.77 | $5.97 | $5.77 | $5.95 | $5.44 | 1,956 |
| 2020-04-09 | $5.77 | $5.96 | $5.76 | $5.96 | $5.45 | 1,103 |
| 2020-04-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.16 | 0 |
| 2020-04-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.16 | 598 |
| 2020-04-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.42 | 2,248 |
| 2020-04-03 | $5.38 | $5.42 | $5.38 | $5.42 | $4.96 | 381 |
| 2020-04-02 | $5.59 | $5.64 | $5.44 | $5.62 | $5.14 | 1,305 |
| 2020-04-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.22 | 1,386 |
| 2020-03-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.37 | 153 |
| 2020-03-30 | $5.59 | $5.87 | $5.59 | $5.87 | $5.37 | 7,755 |
| 2020-03-27 | $5.01 | $5.27 | $5.01 | $5.27 | $4.82 | 1,355 |
| 2020-03-26 | $5.23 | $5.23 | $5.23 | $5.23 | $4.78 | 0 |
| 2020-03-25 | $5.04 | $5.23 | $5.04 | $5.23 | $4.78 | 1,345 |
| 2020-03-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.47 | 437 |
| 2020-03-23 | $4.44 | $4.53 | $4.36 | $4.36 | $3.99 | 1,677 |
| 2020-03-20 | $4.92 | $4.92 | $4.65 | $4.65 | $4.25 | 1,227 |
| 2020-03-19 | $4.43 | $4.75 | $4.43 | $4.75 | $4.34 | 2,987 |
| 2020-03-18 | $5.11 | $5.11 | $4.65 | $4.70 | $4.30 | 6,017 |
| 2020-03-17 | $5.96 | $5.96 | $5.91 | $5.91 | $5.41 | 7,430 |
| 2020-03-16 | $6.18 | $6.18 | $6.18 | $6.18 | $5.65 | 31 |
| 2020-03-13 | $5.89 | $6.18 | $5.89 | $6.18 | $5.65 | 3,590 |
| 2020-03-12 | $5.65 | $5.66 | $5.65 | $5.66 | $5.18 | 2,643 |
| 2020-03-11 | $6.47 | $6.47 | $6.34 | $6.34 | $5.80 | 2,265 |
| 2020-03-10 | $7.11 | $7.11 | $7.11 | $7.11 | $6.50 | 605 |
| 2020-03-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.86 | 59 |
| 2020-03-06 | $7.29 | $7.50 | $7.29 | $7.50 | $6.86 | 592 |
| 2020-03-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.62 | 297 |
| 2020-03-04 | $7.37 | $7.59 | $7.37 | $7.59 | $6.94 | 740 |
| 2020-03-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.54 | 136 |
| 2020-03-02 | $7.33 | $7.33 | $7.10 | $7.15 | $6.54 | 835 |
| 2020-02-28 | $7.31 | $7.51 | $7.31 | $7.51 | $6.87 | 942 |
| 2020-02-27 | $7.41 | $7.58 | $7.41 | $7.58 | $6.93 | 979 |
| 2020-02-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.09 | 151 |
| 2020-02-25 | $8.56 | $8.56 | $8.56 | $8.56 | $7.83 | 6 |
| 2020-02-24 | $8.56 | $8.56 | $8.56 | $8.56 | $7.83 | 0 |
| 2020-02-21 | $8.41 | $8.41 | $8.41 | $8.41 | $7.69 | 173 |
| 2020-02-20 | $8.56 | $8.56 | $8.56 | $8.56 | $7.83 | 0 |
| 2020-02-19 | $8.56 | $8.56 | $8.56 | $8.56 | $7.69 | 14 |
| 2020-02-18 | $8.56 | $8.56 | $8.56 | $8.56 | $7.69 | 616 |
| 2020-02-14 | $8.16 | $8.16 | $8.16 | $8.16 | $7.33 | 60 |
| 2020-02-13 | $8.34 | $8.34 | $8.16 | $8.16 | $7.33 | 648 |
| 2020-02-12 | $8.29 | $8.29 | $8.23 | $8.23 | $7.40 | 1,056 |
| 2020-02-11 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 75 |
| 2020-02-10 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 0 |
| 2020-02-07 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 9 |
| 2020-02-06 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 0 |
| 2020-02-04 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 0 |
| 2020-02-03 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 131 |
| 2020-01-31 | $8.56 | $8.56 | $8.56 | $8.56 | $7.69 | 402 |
| 2020-01-30 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 44 |
| 2020-01-29 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 0 |
| 2020-01-28 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 73 |
| 2020-01-27 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 0 |
| 2020-01-24 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 9 |
| 2020-01-23 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 0 |
| 2020-01-22 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 0 |
| 2020-01-21 | $9.13 | $9.16 | $9.13 | $9.16 | $8.23 | 361 |
| 2020-01-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.22 | 0 |
| 2020-01-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.22 | 0 |
| 2020-01-15 | $9.21 | $9.21 | $9.15 | $9.15 | $8.22 | 652 |
| 2020-01-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 19 |
| 2020-01-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 0 |
| 2020-01-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 7 |
| 2020-01-09 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 0 |
| 2020-01-08 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 178 |
| 2020-01-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.11 | 0 |
| 2020-01-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.11 | 528 |
| 2020-01-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 67 |
| 2020-01-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.06 | 287 |
| 2019-12-31 | $9.34 | $9.34 | $9.34 | $9.34 | $8.39 | 0 |
| 2019-12-30 | $9.34 | $9.34 | $9.34 | $9.34 | $8.39 | 0 |
| 2019-12-27 | $9.34 | $9.34 | $9.34 | $9.34 | $8.39 | 0 |
| 2019-12-26 | $9.34 | $9.34 | $9.34 | $9.34 | $8.39 | 40 |
| 2019-12-24 | $9.34 | $9.34 | $9.34 | $9.34 | $8.39 | 11,609 |
| 2019-12-23 | $9.14 | $9.14 | $9.11 | $9.11 | $8.19 | 9,742 |
| 2019-12-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.02 | 189 |
| 2019-12-19 | $9.21 | $9.21 | $9.07 | $9.07 | $8.15 | 799 |
| 2019-12-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.20 | 415 |
| 2019-12-17 | $9.01 | $9.01 | $9.01 | $9.01 | $8.10 | 326 |
| 2019-12-16 | $9.20 | $9.22 | $9.02 | $9.22 | $8.28 | 2,526 |
| 2019-12-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-12-12 | $9.03 | $9.18 | $9.03 | $9.18 | $8.25 | 704 |
| 2019-12-11 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 2,682 |
| 2019-12-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.09 | 410 |
| 2019-12-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.11 | 336 |
| 2019-12-06 | $8.93 | $8.93 | $8.76 | $8.76 | $7.87 | 277 |
| 2019-12-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.77 | 554 |
| 2019-12-04 | $8.99 | $8.99 | $8.65 | $8.65 | $7.77 | 903 |
| 2019-12-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 45 |
| 2019-12-02 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 0 |
| 2019-11-29 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 0 |
| 2019-11-27 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 323 |
| 2019-11-26 | $9.09 | $9.09 | $9.09 | $9.09 | $8.17 | 0 |
| 2019-11-25 | $9.09 | $9.09 | $9.09 | $9.09 | $8.17 | 521 |
| 2019-11-22 | $9.12 | $9.12 | $9.04 | $9.04 | $8.12 | 3,896 |
| 2019-11-21 | $9.17 | $9.17 | $9.17 | $9.17 | $8.24 | 1,281 |
| 2019-11-20 | $9.29 | $9.29 | $9.29 | $9.29 | $8.35 | 45 |
| 2019-11-19 | $9.29 | $9.29 | $9.29 | $9.29 | $8.35 | 112 |
| 2019-11-18 | $9.23 | $9.23 | $9.19 | $9.19 | $8.26 | 401 |
| 2019-11-15 | $9.13 | $9.13 | $9.13 | $9.13 | $8.20 | 0 |
| 2019-11-14 | $9.13 | $9.13 | $9.13 | $9.13 | $8.20 | 51 |
| 2019-11-13 | $8.81 | $9.13 | $8.81 | $9.13 | $8.20 | 1,132 |
| 2019-11-12 | $9.03 | $9.03 | $9.03 | $9.03 | $8.11 | 306 |
| 2019-11-11 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 39 |
| 2019-11-08 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 96 |
| 2019-11-07 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 46 |
| 2019-11-06 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-11-04 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-11-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-10-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 15 |
| 2019-10-30 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 0 |
| 2019-10-29 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 170 |
| 2019-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.18 | 0 |
| 2019-10-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.18 | 70 |
| 2019-10-24 | $9.10 | $9.10 | $9.10 | $9.10 | $8.18 | 5,638 |
| 2019-10-23 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 0 |
| 2019-10-22 | $9.16 | $9.16 | $9.16 | $9.16 | $8.23 | 204 |
| 2019-10-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 36 |
| 2019-10-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 29 |
| 2019-10-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 21 |
| 2019-10-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2019-10-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 12 |
| 2019-10-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 28 |
| 2019-10-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.03 | 301 |
| 2019-10-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 3,935 |
| 2019-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.53 | 16 |
| 2019-10-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.52 | 41 |
| 2019-09-30 | $9.21 | $9.21 | $9.21 | $9.21 | $8.52 | 1,712 |
| 2019-09-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 48 |
| 2019-09-26 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 0 |
| 2019-09-25 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 0 |
| 2019-09-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 0 |
| 2019-09-23 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 55 |
| 2019-09-20 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 29 |
| 2019-09-19 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 84 |
| 2019-09-18 | $9.35 | $9.35 | $9.35 | $9.35 | $8.45 | 156 |
| 2019-09-17 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2019-09-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 221 |
| 2019-09-13 | $9.59 | $9.59 | $9.59 | $9.59 | $8.67 | 275 |
| 2019-09-12 | $9.24 | $9.24 | $9.24 | $9.24 | $8.35 | 312 |
| 2019-09-11 | $9.24 | $9.24 | $9.24 | $9.24 | $8.35 | 0 |
| 2019-09-10 | $9.24 | $9.24 | $9.24 | $9.24 | $8.35 | 517 |
| 2019-09-09 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 474 |
| 2019-09-06 | $9.30 | $9.30 | $9.30 | $9.30 | $8.41 | 440 |
| 2019-09-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.35 | 657 |
| 2019-09-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 0 |
| 2019-09-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 1,456 |
| 2019-08-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.07 | 73 |
| 2019-08-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.07 | 4 |
| 2019-08-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.07 | 334 |
| 2019-08-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.15 | 0 |
| 2019-08-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.15 | 14 |
| 2019-08-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.15 | 0 |
| 2019-08-22 | $9.01 | $9.01 | $9.01 | $9.01 | $8.15 | 0 |
| 2019-08-21 | $8.91 | $9.01 | $8.91 | $9.01 | $8.15 | 11,775 |
| 2019-08-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.13 | 550 |
| 2019-08-19 | $8.84 | $8.84 | $8.84 | $8.84 | $7.99 | 23,222 |
| 2019-08-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.06 | 86 |
| 2019-08-15 | $9.19 | $9.19 | $9.19 | $9.19 | $8.06 | 58 |
| 2019-08-14 | $9.19 | $9.19 | $9.19 | $9.19 | $8.06 | 361 |
| 2019-08-13 | $9.06 | $9.06 | $9.06 | $9.06 | $7.94 | 79 |
| 2019-08-12 | $9.06 | $9.06 | $9.06 | $9.06 | $7.94 | 388 |
| 2019-08-09 | $9.06 | $9.06 | $9.06 | $9.06 | $7.94 | 388 |
| 2019-08-08 | $9.06 | $9.06 | $9.06 | $9.06 | $7.94 | 386 |
| 2019-08-07 | $8.94 | $8.94 | $8.94 | $8.94 | $7.84 | 175 |
| 2019-08-06 | $8.47 | $8.47 | $8.47 | $8.47 | $7.43 | 126 |
| 2019-08-05 | $8.99 | $8.99 | $8.99 | $8.99 | $7.88 | 136 |
| 2019-08-02 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 97 |
| 2019-08-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 97 |
| 2019-07-31 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 79 |
| 2019-07-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 97 |
| 2019-07-29 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 97 |
| 2019-07-26 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 38 |
| 2019-07-25 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 0 |
| 2019-07-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 908 |
| 2019-07-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 55 |
| 2019-07-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 0 |
| 2019-07-19 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 67 |
| 2019-07-18 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 0 |
| 2019-07-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 64 |
| 2019-07-16 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 126 |
| 2019-07-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 74 |
| 2019-07-12 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 0 |
| 2019-07-11 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 114 |
| 2019-07-10 | $9.09 | $9.09 | $9.09 | $9.09 | $7.97 | 11,511 |
| 2019-07-09 | $9.14 | $9.14 | $9.14 | $9.14 | $8.01 | 240 |
| 2019-07-08 | $9.33 | $9.33 | $9.33 | $9.33 | $8.18 | 0 |
| 2019-07-05 | $9.33 | $9.33 | $9.33 | $9.33 | $8.18 | 0 |
| 2019-07-03 | $9.33 | $9.33 | $9.33 | $9.33 | $8.18 | 0 |
| 2019-07-02 | $9.33 | $9.33 | $9.33 | $9.33 | $8.18 | 0 |
| 2019-07-01 | $9.33 | $9.33 | $9.33 | $9.33 | $8.18 | 1,639 |
| 2019-06-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.34 | 0 |
| 2019-06-27 | $9.51 | $9.51 | $9.51 | $9.51 | $8.34 | 101 |
| 2019-06-26 | $9.30 | $9.30 | $9.23 | $9.23 | $8.09 | 226 |
| 2019-06-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 0 |
| 2019-06-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 0 |
| 2019-06-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 0 |
| 2019-06-19 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 62 |
| 2019-06-18 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 0 |
| 2019-06-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 10 |
| 2019-06-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 235 |
| 2019-06-13 | $9.22 | $9.22 | $9.22 | $9.22 | $8.08 | 83 |
| 2019-06-12 | $9.18 | $9.22 | $9.18 | $9.22 | $8.08 | 19,709 |
| 2019-06-11 | $8.79 | $8.79 | $8.79 | $8.79 | $7.71 | 0 |
| 2019-06-06 | $8.79 | $8.79 | $8.79 | $8.79 | $7.71 | 0 |
| 2019-06-05 | $8.79 | $8.79 | $8.79 | $8.79 | $7.71 | 88 |
| 2019-06-03 | $8.87 | $8.87 | $8.79 | $8.79 | $7.71 | 765 |
| 2019-05-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.00 | 0 |
| 2019-05-30 | $9.13 | $9.13 | $9.13 | $9.13 | $8.00 | 0 |
| 2019-05-29 | $9.13 | $9.13 | $9.13 | $9.13 | $8.00 | 9 |
| 2019-05-28 | $9.13 | $9.13 | $9.13 | $9.13 | $8.00 | 1,280 |
| 2019-05-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 0 |
| 2019-05-23 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 77 |
| 2019-05-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 0 |
| 2019-05-21 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 76 |
| 2019-05-20 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 16 |
| 2019-05-17 | $9.54 | $9.54 | $9.54 | $9.54 | $8.36 | 271 |
| 2019-05-16 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 0 |
| 2019-05-15 | $9.32 | $9.32 | $9.31 | $9.31 | $8.16 | 1,037 |
| 2019-05-14 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 150 |
| 2019-05-13 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 49 |
| 2019-05-10 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 0 |
| 2019-05-09 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 0 |
| 2019-05-08 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 51 |
| 2019-05-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.22 | 5,552 |
| 2019-05-06 | $9.26 | $9.26 | $9.22 | $9.22 | $8.08 | 558 |
| 2019-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 0 |
| 2019-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 21 |
| 2019-05-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 79 |
| 2019-04-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 0 |
| 2019-04-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.16 | 102 |
| 2019-04-26 | $9.67 | $9.67 | $9.38 | $9.38 | $8.22 | 898 |
| 2019-04-25 | $9.78 | $9.78 | $9.59 | $9.59 | $8.41 | 7,623 |
| 2019-04-24 | $9.51 | $9.51 | $9.39 | $9.39 | $8.23 | 365 |
| 2019-04-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 83 |
| 2019-04-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 0 |
| 2019-04-18 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 88 |
| 2019-04-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 14 |
| 2019-04-15 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 0 |
| 2019-04-12 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 28 |
| 2019-04-11 | $9.28 | $9.28 | $9.28 | $9.28 | $8.14 | 911 |
| 2019-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $8.24 | 0 |
| 2019-04-09 | $9.40 | $9.40 | $9.40 | $9.40 | $8.24 | 237 |
| 2019-04-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.15 | 0 |
| 2019-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $8.15 | 254 |
| 2019-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.50 | 0 |
| 2019-04-03 | $9.70 | $9.70 | $9.70 | $9.70 | $8.50 | 0 |
| 2019-04-02 | $9.70 | $9.70 | $9.70 | $9.70 | $8.46 | 120 |
| 2019-04-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.30 | 5 |
| 2019-03-29 | $9.51 | $9.51 | $9.51 | $9.51 | $8.30 | 0 |
| 2019-03-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.30 | 196 |
| 2019-03-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 4 |
| 2019-03-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-03-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 913 |
| 2019-03-22 | $9.24 | $9.24 | $9.24 | $9.24 | $8.06 | 0 |
| 2019-03-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.06 | 177 |
| 2019-03-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.29 | 0 |
| 2019-03-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.29 | 9 |
| 2019-03-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.29 | 0 |
| 2019-03-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.29 | 0 |
| 2019-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.29 | 97 |
| 2019-03-11 | $9.42 | $9.42 | $9.42 | $9.42 | $8.22 | 0 |
| 2019-03-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.22 | 98 |
| 2019-03-07 | $9.61 | $9.61 | $9.61 | $9.61 | $8.38 | 72 |
| 2019-03-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.38 | 0 |
| 2019-03-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.38 | 10 |
| 2019-03-04 | $9.78 | $9.78 | $9.61 | $9.61 | $8.38 | 553 |
| 2019-03-01 | $9.78 | $9.78 | $9.78 | $9.78 | $8.53 | 620 |
| 2019-02-28 | $9.77 | $9.77 | $9.77 | $9.77 | $8.38 | 205 |
| 2019-02-27 | $9.96 | $9.96 | $9.76 | $9.76 | $8.37 | 41,858 |
| 2019-02-26 | $9.85 | $9.85 | $9.85 | $9.85 | $8.45 | 97 |
| 2019-02-22 | $9.17 | $9.17 | $9.17 | $9.17 | $7.87 | 29 |
| 2019-02-21 | $9.17 | $9.17 | $9.17 | $9.17 | $7.87 | 100 |
| 2019-02-20 | $9.02 | $9.02 | $9.02 | $9.02 | $7.74 | 403 |
| 2019-02-19 | $9.22 | $9.46 | $9.22 | $9.46 | $8.12 | 432 |
| 2019-02-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 0 |
| 2019-02-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 1 |
| 2019-02-13 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 207 |
| 2019-02-12 | $9.49 | $9.49 | $9.39 | $9.39 | $8.06 | 390 |
| 2019-02-11 | $9.44 | $9.44 | $9.44 | $9.44 | $8.10 | 0 |
| 2019-02-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.10 | 9 |
| 2019-02-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.10 | 19 |
| 2019-02-06 | $9.44 | $9.44 | $9.44 | $9.44 | $8.10 | 53 |
| 2019-02-05 | $9.44 | $9.44 | $9.44 | $9.44 | $8.10 | 125 |
| 2019-02-04 | $9.29 | $9.42 | $9.29 | $9.29 | $7.97 | 7,556 |
| 2019-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $7.98 | 5,143 |
| 2019-01-31 | $9.23 | $9.23 | $9.23 | $9.23 | $7.92 | 137 |
| 2019-01-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.15 | 0 |
| 2019-01-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.15 | 79 |
| 2019-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.15 | 74 |
| 2019-01-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.15 | 117 |
| 2019-01-24 | $9.05 | $9.05 | $9.05 | $9.05 | $7.76 | 0 |
| 2019-01-23 | $9.05 | $9.05 | $9.05 | $9.05 | $7.76 | 136 |
| 2019-01-22 | $9.28 | $9.28 | $9.28 | $9.28 | $7.96 | 33 |
| 2019-01-18 | $9.28 | $9.28 | $9.28 | $9.28 | $7.96 | 329 |
| 2019-01-17 | $8.78 | $8.78 | $8.78 | $8.78 | $7.53 | 34 |
| 2019-01-16 | $8.78 | $8.78 | $8.78 | $8.78 | $7.53 | 0 |
| 2019-01-15 | $8.78 | $8.78 | $8.78 | $8.78 | $7.53 | 167 |
| 2019-01-14 | $8.49 | $8.60 | $8.49 | $8.49 | $7.28 | 7,098 |
| 2019-01-11 | $8.62 | $8.62 | $8.62 | $8.62 | $7.40 | 132 |
| 2019-01-10 | $8.69 | $8.69 | $8.69 | $8.69 | $7.46 | 108 |
| 2019-01-09 | $8.61 | $8.61 | $8.61 | $8.61 | $7.39 | 1,577 |
| 2019-01-08 | $8.57 | $8.57 | $8.57 | $8.57 | $7.35 | 0 |
| 2019-01-07 | $8.77 | $8.77 | $8.57 | $8.57 | $7.35 | 4,193 |
| 2019-01-04 | $8.66 | $8.74 | $8.66 | $8.74 | $7.50 | 331 |
| 2019-01-03 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 0 |
| 2019-01-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.63 | 90 |
| 2018-12-31 | $8.69 | $8.90 | $8.69 | $8.90 | $7.63 | 1,305 |
| 2018-12-28 | $8.88 | $8.88 | $8.88 | $8.88 | $7.62 | 390 |
| 2018-12-27 | $8.68 | $8.81 | $8.67 | $8.67 | $7.44 | 833 |
| 2018-12-26 | $8.51 | $9.03 | $8.51 | $9.03 | $7.75 | 278 |
| 2018-12-24 | $8.64 | $8.64 | $8.64 | $8.64 | $7.41 | 0 |
| 2018-12-21 | $8.64 | $8.64 | $8.64 | $8.64 | $7.41 | 373 |
| 2018-12-20 | $9.46 | $9.46 | $9.46 | $9.46 | $8.12 | 703 |
| 2018-12-19 | $9.53 | $9.53 | $9.14 | $9.14 | $7.84 | 341 |
| 2018-12-18 | $9.29 | $9.29 | $9.24 | $9.24 | $7.93 | 1,517 |
| 2018-12-17 | $9.29 | $9.61 | $9.27 | $9.27 | $7.95 | 576 |
| 2018-12-14 | $9.19 | $9.19 | $9.19 | $9.19 | $7.88 | 257 |
| 2018-12-13 | $9.23 | $9.23 | $9.23 | $9.23 | $7.92 | 25 |
| 2018-12-12 | $9.23 | $9.23 | $9.23 | $9.23 | $7.92 | 858 |
| 2018-12-11 | $9.39 | $9.39 | $9.22 | $9.22 | $7.91 | 1,040 |
| 2018-12-10 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 0 |
| 2018-12-07 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 0 |
| 2018-12-06 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 215 |
| 2018-12-04 | $9.99 | $9.99 | $9.99 | $9.99 | $8.57 | 108 |
| 2018-12-03 | $9.80 | $9.80 | $9.80 | $9.80 | $8.41 | 108 |
| 2018-11-30 | $10.03 | $10.03 | $10.03 | $10.03 | $8.60 | 0 |
| 2018-11-29 | $10.03 | $10.03 | $10.03 | $10.03 | $8.60 | 0 |
| 2018-11-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.60 | 372 |
| 2018-11-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.17 | 111 |
| 2018-11-26 | $9.52 | $9.52 | $9.52 | $9.52 | $8.17 | 266 |
| 2018-11-21 | $9.63 | $9.69 | $9.63 | $9.69 | $8.31 | 306 |
| 2018-11-20 | $9.54 | $9.54 | $9.54 | $9.54 | $8.18 | 106 |
| 2018-11-19 | $9.54 | $9.54 | $9.54 | $9.54 | $8.18 | 7,766 |
| 2018-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $8.48 | 422 |
| 2018-11-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.24 | 793 |
| 2018-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 0 |
| 2018-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 0 |
| 2018-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 124 |
| 2018-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 325 |
| 2018-11-08 | $10.36 | $10.36 | $10.00 | $10.00 | $8.58 | 335 |
| 2018-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $8.48 | 102 |
| 2018-11-06 | $9.88 | $9.88 | $9.88 | $9.88 | $8.48 | 5,078 |
| 2018-11-05 | $9.96 | $9.96 | $9.96 | $9.96 | $8.54 | 5 |
| 2018-11-02 | $9.96 | $9.96 | $9.96 | $9.96 | $8.54 | 0 |
| 2018-11-01 | $9.95 | $10.00 | $9.95 | $9.96 | $8.54 | 3,301 |
| 2018-10-31 | $9.72 | $9.72 | $9.72 | $9.72 | $8.34 | 115 |
| 2018-10-30 | $9.48 | $9.48 | $9.48 | $9.48 | $8.13 | 91 |
| 2018-10-29 | $9.56 | $9.56 | $9.48 | $9.48 | $8.13 | 7,536 |
| 2018-10-26 | $9.52 | $9.52 | $9.52 | $9.52 | $8.17 | 559 |
| 2018-10-25 | $9.86 | $9.86 | $9.53 | $9.53 | $8.18 | 297 |
| 2018-10-24 | $10.27 | $10.27 | $10.27 | $10.27 | $8.81 | 51 |
| 2018-10-23 | $10.27 | $10.27 | $10.27 | $10.27 | $8.81 | 22 |
| 2018-10-22 | $10.27 | $10.27 | $10.27 | $10.27 | $8.81 | 291 |
| 2018-10-19 | $10.01 | $10.01 | $9.82 | $9.91 | $8.50 | 4,457 |
| 2018-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 0 |
| 2018-10-17 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 0 |
| 2018-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 1,844 |
| 2018-10-15 | $9.48 | $9.48 | $9.48 | $9.48 | $8.13 | 197 |
| 2018-10-12 | $9.57 | $9.57 | $9.57 | $9.57 | $8.21 | 21 |
| 2018-10-11 | $9.47 | $9.57 | $9.47 | $9.57 | $8.21 | 1,494 |
| 2018-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $8.55 | 0 |
| 2018-10-09 | $9.97 | $9.97 | $9.97 | $9.97 | $8.55 | 0 |
| 2018-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $8.55 | 46 |
| 2018-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $8.55 | 84 |
| 2018-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $8.55 | 388 |
| 2018-10-03 | $10.43 | $10.43 | $10.43 | $10.43 | $8.95 | 0 |
| 2018-10-02 | $10.43 | $10.43 | $10.43 | $10.43 | $8.95 | 90 |
| 2018-10-01 | $10.43 | $10.43 | $10.43 | $10.43 | $8.95 | 0 |
| 2018-09-28 | $10.43 | $10.43 | $10.43 | $10.43 | $8.95 | 291 |
| 2018-09-27 | $10.14 | $10.14 | $10.14 | $10.14 | $8.70 | 251 |
| 2018-09-26 | $10.20 | $10.20 | $10.20 | $10.20 | $8.75 | 2,322 |
| 2018-09-25 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 0 |
| 2018-09-24 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 0 |
| 2018-09-21 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 0 |
| 2018-09-20 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 4,931 |
| 2018-09-19 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 0 |
| 2018-09-18 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 24 |
| 2018-09-17 | $10.18 | $10.18 | $10.18 | $10.18 | $8.73 | 97 |
| 2018-09-14 | $10.20 | $10.20 | $10.17 | $10.17 | $8.73 | 313 |
| 2018-09-13 | $10.36 | $10.36 | $10.36 | $10.36 | $8.89 | 0 |
| 2018-09-12 | $10.36 | $10.36 | $10.36 | $10.36 | $8.89 | 46 |
| 2018-09-11 | $10.36 | $10.36 | $10.36 | $10.36 | $8.89 | 307 |
| 2018-09-10 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 0 |
| 2018-09-07 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 7 |
| 2018-09-06 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 12 |
| 2018-09-05 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 0 |
| 2018-09-04 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 12 |
| 2018-08-31 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 0 |
| 2018-08-30 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 7 |
| 2018-08-29 | $11.15 | $11.15 | $11.15 | $11.15 | $9.57 | 388 |
| 2018-08-28 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 0 |
| 2018-08-27 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 0 |
| 2018-08-24 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 0 |
| 2018-08-23 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 7 |
| 2018-08-22 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 291 |
| 2018-08-21 | $11.34 | $11.34 | $11.34 | $11.34 | $9.45 | 237 |
| 2018-08-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 111 |
| 2018-08-17 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
| 2018-08-16 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
| 2018-08-15 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 388 |
| 2018-08-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.50 | 0 |
| 2018-08-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.50 | 2,815 |
| 2018-08-10 | $11.54 | $11.54 | $11.54 | $11.54 | $9.62 | 0 |
| 2018-08-09 | $11.54 | $11.54 | $11.54 | $11.54 | $9.62 | 1,942 |
| 2018-08-08 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
| 2018-08-07 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
| 2018-08-06 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
| 2018-08-03 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 465 |
| 2018-08-02 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 0 |
| 2018-08-01 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 0 |
| 2018-07-31 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 1,747 |
| 2018-07-30 | $10.94 | $10.94 | $10.94 | $10.94 | $9.12 | 0 |
| 2018-07-27 | $10.94 | $10.94 | $10.94 | $10.94 | $9.12 | 3,140 |
| 2018-07-26 | $10.92 | $10.92 | $10.92 | $10.92 | $9.10 | 16,322 |
| 2018-07-25 | $10.92 | $11.33 | $10.92 | $11.33 | $9.45 | 349 |
| 2018-07-24 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 0 |
| 2018-07-23 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 6 |
| 2018-07-20 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 0 |
| 2018-07-19 | $10.68 | $10.80 | $10.68 | $10.80 | $9.00 | 9,964 |
| 2018-07-18 | $10.62 | $10.62 | $10.62 | $10.62 | $8.85 | 303 |
| 2018-07-17 | $10.85 | $10.95 | $10.85 | $10.95 | $9.13 | 2,203 |
| 2018-07-16 | $11.17 | $11.17 | $11.17 | $11.17 | $9.31 | 2 |
| 2018-07-13 | $11.17 | $11.17 | $11.17 | $11.17 | $9.31 | 215 |
| 2018-07-12 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 984 |
| 2018-07-11 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 179 |
| 2018-07-10 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2018-07-09 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2018-07-06 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2018-07-05 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2018-07-03 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2018-07-02 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 42 |
| 2018-06-29 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 25 |
| 2018-06-28 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 518 |
| 2018-06-27 | $10.59 | $10.91 | $10.59 | $10.91 | $9.10 | 4,683 |
| 2018-06-26 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 36 |
| 2018-06-25 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 52 |
| 2018-06-22 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 0 |
| 2018-06-21 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 1,567 |
| 2018-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | $8.75 | 1,633 |
| 2018-06-19 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 2 |
| 2018-06-18 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-15 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-14 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-13 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-12 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-11 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 2 |
| 2018-06-08 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 0 |
| 2018-06-06 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 71 |
| 2018-06-05 | $10.23 | $10.23 | $10.23 | $10.23 | $8.53 | 1,068 |
| 2018-06-04 | $10.30 | $10.30 | $10.30 | $10.30 | $8.59 | 0 |
| 2018-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.59 | 91 |
| 2018-05-31 | $10.30 | $10.30 | $10.15 | $10.30 | $8.59 | 1,470 |
| 2018-05-30 | $10.09 | $10.09 | $10.07 | $10.07 | $8.40 | 332 |
| 2018-05-29 | $9.92 | $9.92 | $9.90 | $9.90 | $8.25 | 3,637 |
| 2018-05-25 | $10.14 | $10.14 | $10.14 | $10.14 | $8.45 | 0 |
| 2018-05-24 | $10.14 | $10.14 | $10.14 | $10.14 | $8.45 | 695 |
| 2018-05-23 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-22 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-21 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-18 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-17 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-16 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-15 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 9 |
| 2018-05-14 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-11 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-10 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-09 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 0 |
| 2018-05-08 | $10.36 | $10.36 | $10.36 | $10.36 | $8.64 | 291 |
| 2018-05-07 | $10.33 | $10.33 | $10.33 | $10.33 | $8.61 | 0 |
| 2018-05-04 | $10.33 | $10.33 | $10.33 | $10.33 | $8.61 | 64 |
| 2018-05-03 | $10.33 | $10.33 | $10.33 | $10.33 | $8.61 | 38 |
| 2018-05-02 | $10.33 | $10.33 | $10.33 | $10.33 | $8.61 | 291 |
| 2018-05-01 | $10.62 | $10.62 | $10.62 | $10.62 | $8.85 | 146 |
| 2018-04-30 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 0 |
| 2018-04-27 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 151 |
| 2018-04-26 | $10.45 | $10.66 | $10.45 | $10.66 | $8.89 | 1,626 |
| 2018-04-25 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 27 |
| 2018-04-24 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 0 |
| 2018-04-23 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 0 |
| 2018-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 123 |
| 2018-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 194 |
| 2018-04-18 | $10.44 | $10.44 | $10.44 | $10.44 | $8.70 | 98 |
| 2018-04-17 | $10.42 | $10.42 | $10.42 | $10.42 | $8.69 | 87 |
| 2018-04-16 | $10.42 | $10.42 | $10.42 | $10.42 | $8.69 | 2 |
| 2018-04-13 | $10.42 | $10.42 | $10.42 | $10.42 | $8.69 | 41 |
| 2018-04-12 | $10.31 | $10.52 | $10.31 | $10.42 | $8.69 | 6,445 |
| 2018-04-11 | $10.46 | $10.46 | $10.46 | $10.46 | $8.72 | 63 |
| 2018-04-10 | $10.28 | $10.46 | $10.28 | $10.46 | $8.72 | 313 |
| 2018-04-09 | $10.12 | $10.12 | $10.12 | $10.12 | $8.44 | 458 |
| 2018-04-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.40 | 85 |
| 2018-04-05 | $10.08 | $10.28 | $10.08 | $10.08 | $8.40 | 1,050 |
| 2018-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $8.39 | 121 |
| 2018-04-03 | $10.06 | $10.06 | $10.06 | $10.06 | $8.39 | 291 |
| 2018-04-02 | $10.18 | $10.18 | $10.18 | $10.18 | $8.49 | 3,530 |
| 2018-03-29 | $10.08 | $10.08 | $10.08 | $10.08 | $8.40 | 82 |
| 2018-03-28 | $10.08 | $10.08 | $10.08 | $10.08 | $8.40 | 16 |
| 2018-03-27 | $10.20 | $10.35 | $10.08 | $10.08 | $8.40 | 2,103 |
| 2018-03-26 | $10.16 | $10.43 | $10.16 | $10.43 | $8.70 | 296 |
| 2018-03-23 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 203 |
| 2018-03-22 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 0 |
| 2018-03-21 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 45 |
| 2018-03-20 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 0 |
| 2018-03-19 | $10.40 | $10.63 | $10.40 | $10.63 | $8.86 | 2,492 |
| 2018-03-16 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 0 |
| 2018-03-15 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 66 |
| 2018-03-14 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 55 |
| 2018-03-13 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 194 |
| 2018-03-12 | $10.87 | $10.87 | $10.87 | $10.87 | $9.06 | 102 |
| 2018-03-09 | $10.87 | $10.87 | $10.87 | $10.87 | $9.06 | 0 |
| 2018-03-08 | $10.87 | $10.87 | $10.87 | $10.87 | $9.06 | 0 |
| 2018-03-07 | $11.00 | $11.00 | $10.87 | $10.87 | $9.06 | 563 |
| 2018-03-06 | $10.69 | $10.69 | $10.69 | $10.69 | $8.91 | 0 |
| 2018-03-05 | $10.70 | $10.70 | $10.69 | $10.69 | $8.91 | 1,068 |
| 2018-03-02 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 610 |
| 2018-03-01 | $10.53 | $10.53 | $10.53 | $10.53 | $8.78 | 349 |
| 2018-02-28 | $10.61 | $10.61 | $10.61 | $10.61 | $8.85 | 213 |
| 2018-02-27 | $10.50 | $10.60 | $10.50 | $10.60 | $8.84 | 4,040 |
| 2018-02-26 | $10.47 | $10.47 | $10.47 | $10.47 | $8.73 | 2,544 |
| 2018-02-23 | $10.57 | $10.57 | $10.57 | $10.57 | $8.81 | 0 |
| 2018-02-22 | $10.57 | $10.57 | $10.57 | $10.57 | $8.62 | 156 |
| 2018-02-21 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 93 |
| 2018-02-20 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 0 |
| 2018-02-16 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 194 |
| 2018-02-15 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 223 |
| 2018-02-14 | $10.15 | $10.15 | $10.15 | $10.15 | $8.27 | 62 |
| 2018-02-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.27 | 194 |
| 2018-02-12 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 0 |
| 2018-02-09 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 0 |
| 2018-02-08 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 0 |
| 2018-02-07 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 2,512 |
| 2018-02-06 | $10.97 | $10.97 | $10.97 | $10.97 | $8.94 | 136 |
| 2018-02-05 | $10.97 | $10.97 | $10.97 | $10.97 | $8.94 | 54 |
| 2018-02-02 | $10.97 | $10.97 | $10.97 | $10.97 | $8.94 | 0 |
| 2018-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $8.94 | 0 |
| 2018-01-31 | $10.97 | $10.97 | $10.97 | $10.97 | $8.94 | 12,707 |
| 2018-01-30 | $10.86 | $10.86 | $10.86 | $10.86 | $8.85 | 69 |
| 2018-01-29 | $10.86 | $10.86 | $10.86 | $10.86 | $8.85 | 0 |
| 2018-01-26 | $10.86 | $10.86 | $10.86 | $10.86 | $8.85 | 0 |
| 2018-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $8.85 | 0 |
| 2018-01-24 | $10.93 | $10.93 | $10.85 | $10.86 | $8.85 | 394 |
| 2018-01-23 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 66 |
| 2018-01-22 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 0 |
| 2018-01-19 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 0 |
| 2018-01-18 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 2,233 |
| 2018-01-17 | $10.69 | $10.69 | $10.69 | $10.69 | $8.71 | 56 |
| 2018-01-16 | $10.69 | $10.69 | $10.69 | $10.69 | $8.71 | 0 |
| 2018-01-12 | $10.69 | $10.69 | $10.69 | $10.69 | $8.71 | 0 |
| 2018-01-11 | $10.63 | $10.69 | $10.63 | $10.69 | $8.71 | 7,152 |
| 2018-01-10 | $10.80 | $10.80 | $10.80 | $10.80 | $8.80 | 38 |
| 2018-01-09 | $10.80 | $10.80 | $10.80 | $10.80 | $8.80 | 1,456 |
| 2018-01-08 | $10.59 | $10.80 | $10.59 | $10.80 | $8.80 | 2,869 |
| 2018-01-05 | $11.09 | $11.09 | $11.09 | $11.09 | $9.04 | 826 |
| 2018-01-04 | $11.04 | $11.04 | $11.04 | $11.04 | $9.00 | 2,358 |
| 2018-01-03 | $10.69 | $10.69 | $10.69 | $10.69 | $8.71 | 279 |
| 2018-01-02 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-29 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-28 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-27 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-26 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-22 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-21 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-20 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-19 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-18 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-15 | $10.75 | $10.75 | $10.75 | $10.75 | $8.76 | 0 |
| 2017-12-14 | $10.73 | $10.75 | $10.73 | $10.75 | $8.76 | 2,094 |
| 2017-12-13 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 0 |
| 2017-12-12 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 582 |
| 2017-12-11 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 97 |
| 2017-12-08 | $10.98 | $10.98 | $10.98 | $10.98 | $8.95 | 0 |
| 2017-12-07 | $10.98 | $10.98 | $10.98 | $10.98 | $8.95 | 0 |
| 2017-12-06 | $10.98 | $10.98 | $10.98 | $10.98 | $8.95 | 97 |
| 2017-12-05 | $11.06 | $11.07 | $10.96 | $11.07 | $9.02 | 1,068 |
| 2017-12-04 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 0 |
| 2017-12-01 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 776 |
| 2017-11-30 | $10.82 | $10.82 | $10.82 | $10.82 | $8.82 | 0 |
| 2017-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $8.82 | 0 |
| 2017-11-28 | $10.82 | $10.82 | $10.82 | $10.82 | $8.82 | 1,844 |
| 2017-11-27 | $10.54 | $10.54 | $10.54 | $10.54 | $8.59 | 0 |
| 2017-11-24 | $10.54 | $10.54 | $10.54 | $10.54 | $8.59 | 0 |
| 2017-11-22 | $10.54 | $10.54 | $10.54 | $10.54 | $8.59 | 0 |
| 2017-11-21 | $10.54 | $10.54 | $10.54 | $10.54 | $8.59 | 0 |
| 2017-11-20 | $10.54 | $10.54 | $10.54 | $10.54 | $8.59 | 97 |
| 2017-11-17 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-16 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-15 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-14 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-13 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-10 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-09 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-08 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-07 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-06 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 0 |
| 2017-11-03 | $10.42 | $10.42 | $10.42 | $10.42 | $8.49 | 582 |
| 2017-11-02 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 0 |
| 2017-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 0 |
| 2017-10-31 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 9 |
| 2017-10-30 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 485 |
| 2017-10-27 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 0 |
| 2017-10-26 | $10.33 | $10.34 | $10.33 | $10.34 | $8.43 | 234 |
| 2017-10-25 | $10.33 | $10.33 | $10.33 | $10.33 | $8.42 | 173 |
| 2017-10-24 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 488 |
| 2017-10-23 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 79 |
| 2017-10-20 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 80 |
| 2017-10-19 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 0 |
| 2017-10-18 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 0 |
| 2017-10-17 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 0 |
| 2017-10-16 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 0 |
| 2017-10-13 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 0 |
| 2017-10-12 | $10.32 | $10.32 | $10.32 | $10.32 | $8.41 | 97 |
| 2017-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.40 | 108 |
| 2017-10-10 | $10.44 | $10.44 | $10.17 | $10.17 | $8.29 | 1,258 |
| 2017-10-09 | $10.29 | $10.29 | $10.29 | $10.29 | $8.39 | 265 |
| 2017-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.29 | 0 |
| 2017-10-05 | $10.16 | $10.17 | $10.16 | $10.17 | $8.29 | 953 |
| 2017-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2017-10-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 582 |
| 2017-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 91 |
| 2017-09-29 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 82 |
| 2017-09-28 | $10.13 | $10.20 | $10.13 | $10.20 | $8.31 | 3,297 |
| 2017-09-27 | $10.33 | $10.33 | $10.20 | $10.20 | $8.31 | 6,102 |
| 2017-09-26 | $10.18 | $10.18 | $10.18 | $10.18 | $8.30 | 0 |
| 2017-09-25 | $10.18 | $10.18 | $10.18 | $10.18 | $8.30 | 1,942 |
| 2017-09-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.16 | 0 |
| 2017-09-21 | $10.01 | $10.01 | $10.01 | $10.01 | $8.16 | 971 |
| 2017-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 0 |
| 2017-09-19 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 0 |
| 2017-09-18 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 0 |
| 2017-09-15 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 485 |
| 2017-09-14 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 87 |
| 2017-09-13 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 133 |
| 2017-09-12 | $10.26 | $10.26 | $10.26 | $10.26 | $8.36 | 0 |
| 2017-09-11 | $9.94 | $10.26 | $9.94 | $10.26 | $8.36 | 410 |
| 2017-09-08 | $10.23 | $10.23 | $10.23 | $10.23 | $8.34 | 0 |
| 2017-09-07 | $10.23 | $10.23 | $10.23 | $10.23 | $8.34 | 291 |
| 2017-09-06 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 292 |
| 2017-09-05 | $10.12 | $10.12 | $10.12 | $10.12 | $8.25 | 646 |
| 2017-09-01 | $10.38 | $10.38 | $10.38 | $10.38 | $8.46 | 0 |
| 2017-08-31 | $10.38 | $10.38 | $10.38 | $10.38 | $8.46 | 194 |
| 2017-08-30 | $10.18 | $10.18 | $10.18 | $10.18 | $8.30 | 196 |
| 2017-08-29 | $10.09 | $10.09 | $10.09 | $10.09 | $8.22 | 523 |
| 2017-08-28 | $10.11 | $10.11 | $10.11 | $10.11 | $8.24 | 0 |
| 2017-08-25 | $10.11 | $10.11 | $10.11 | $10.11 | $8.24 | 485 |
| 2017-08-24 | $10.10 | $10.10 | $10.10 | $10.10 | $8.23 | 4,952 |
| 2017-08-23 | $10.10 | $10.20 | $10.10 | $10.20 | $8.31 | 4,952 |
| 2017-08-22 | $10.10 | $10.10 | $10.02 | $10.10 | $8.23 | 1,157 |
| 2017-08-21 | $10.16 | $10.16 | $10.16 | $10.16 | $8.28 | 0 |
| 2017-08-18 | $10.16 | $10.16 | $10.16 | $10.16 | $8.28 | 0 |
| 2017-08-17 | $10.16 | $10.16 | $10.16 | $10.16 | $8.28 | 0 |
| 2017-08-16 | $10.27 | $10.27 | $10.16 | $10.16 | $8.28 | 795 |
| 2017-08-15 | $10.39 | $10.39 | $10.20 | $10.20 | $8.31 | 470 |
| 2017-08-14 | $10.75 | $10.75 | $10.75 | $10.75 | $8.51 | 184 |
| 2017-08-11 | $10.77 | $10.77 | $10.77 | $10.77 | $8.53 | 0 |
| 2017-08-10 | $10.77 | $10.77 | $10.77 | $10.77 | $8.53 | 194 |
| 2017-08-09 | $10.84 | $10.84 | $10.84 | $10.84 | $8.58 | 0 |
| 2017-08-08 | $10.84 | $10.84 | $10.84 | $10.84 | $8.58 | 1,942 |
| 2017-08-07 | $10.95 | $10.95 | $10.95 | $10.95 | $8.67 | 261 |
| 2017-08-04 | $10.70 | $10.70 | $10.70 | $10.70 | $8.47 | 0 |
| 2017-08-03 | $10.70 | $10.70 | $10.70 | $10.70 | $8.47 | 1,165 |
| 2017-08-02 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-08-01 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-07-31 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-07-28 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-07-27 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-07-26 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 0 |
| 2017-07-25 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 131 |
| 2017-07-24 | $11.47 | $11.47 | $11.47 | $11.47 | $9.08 | 97 |
| 2017-07-21 | $11.41 | $11.41 | $11.41 | $11.41 | $9.03 | 0 |
| 2017-07-20 | $11.41 | $11.41 | $11.41 | $11.41 | $9.03 | 194 |
| 2017-07-19 | $11.58 | $11.58 | $11.58 | $11.58 | $9.17 | 0 |
| 2017-07-18 | $11.58 | $11.58 | $11.58 | $11.58 | $9.16 | 233 |
| 2017-07-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.03 | 0 |
| 2017-07-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.03 | 0 |
| 2017-07-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.03 | 0 |
| 2017-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.03 | 0 |
| 2017-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.03 | 97 |
| 2017-07-10 | $11.38 | $11.38 | $11.38 | $11.38 | $9.01 | 148 |
| 2017-07-07 | $11.25 | $11.25 | $11.25 | $11.25 | $8.91 | 217 |
| 2017-07-06 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 0 |
| 2017-07-05 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 0 |
| 2017-07-03 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 0 |
| 2017-06-30 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 0 |
| 2017-06-29 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 0 |
| 2017-06-28 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 80 |
| 2017-06-27 | $11.29 | $11.29 | $11.29 | $11.29 | $8.94 | 194 |
| 2017-06-26 | $11.26 | $11.26 | $11.25 | $11.25 | $8.91 | 194 |
| 2017-06-23 | $10.88 | $10.88 | $10.88 | $10.88 | $8.61 | 147 |
| 2017-06-22 | $10.73 | $10.73 | $10.73 | $10.73 | $8.49 | 0 |
| 2017-06-21 | $10.85 | $10.85 | $10.72 | $10.73 | $8.49 | 1,891 |
| 2017-06-20 | $11.05 | $11.05 | $10.89 | $10.89 | $8.62 | 2,815 |
| 2017-06-19 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 105 |
| 2017-06-16 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 0 |
| 2017-06-15 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 0 |
| 2017-06-14 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 0 |
| 2017-06-13 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 0 |
| 2017-06-12 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 77 |
| 2017-06-09 | $10.59 | $10.59 | $10.59 | $10.59 | $8.38 | 776 |
| 2017-06-08 | $10.67 | $10.67 | $10.67 | $10.67 | $8.45 | 0 |
| 2017-06-07 | $10.67 | $10.67 | $10.67 | $10.67 | $8.45 | 291 |
| 2017-06-06 | $10.51 | $10.51 | $10.51 | $10.51 | $8.32 | 0 |
| 2017-06-05 | $10.70 | $10.70 | $10.51 | $10.51 | $8.32 | 790 |
| 2017-06-02 | $10.36 | $10.36 | $10.36 | $10.36 | $8.20 | 0 |
| 2017-06-01 | $10.36 | $10.36 | $10.36 | $10.36 | $8.20 | 0 |
| 2017-05-31 | $10.32 | $10.45 | $10.32 | $10.36 | $8.20 | 27,791 |
| 2017-05-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.31 | 204 |
| 2017-05-26 | $10.46 | $10.46 | $10.46 | $10.46 | $8.28 | 0 |
| 2017-05-25 | $10.46 | $10.46 | $10.46 | $10.46 | $8.28 | 679 |
| 2017-05-24 | $10.65 | $10.65 | $10.65 | $10.65 | $8.43 | 213 |
| 2017-05-23 | $10.55 | $10.55 | $10.49 | $10.49 | $8.30 | 396 |
| 2017-05-22 | $10.34 | $10.34 | $10.34 | $10.34 | $8.19 | 0 |
| 2017-05-19 | $10.34 | $10.34 | $10.34 | $10.34 | $8.19 | 1,068 |
| 2017-05-18 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 401 |
| 2017-05-17 | $10.72 | $10.72 | $10.72 | $10.72 | $8.49 | 542 |
| 2017-05-16 | $10.82 | $10.83 | $10.75 | $10.83 | $8.57 | 89,769 |
| 2017-05-15 | $10.64 | $10.64 | $10.64 | $10.64 | $8.42 | 194 |
| 2017-05-12 | $10.79 | $10.79 | $10.79 | $10.79 | $8.54 | 97 |
| 2017-05-11 | $10.27 | $10.27 | $10.27 | $10.27 | $8.13 | 0 |
| 2017-05-10 | $10.27 | $10.27 | $10.27 | $10.27 | $8.13 | 0 |
| 2017-05-09 | $10.32 | $10.32 | $10.25 | $10.27 | $8.13 | 1,359 |
| 2017-05-08 | $10.56 | $10.56 | $10.56 | $10.56 | $8.36 | 137 |
| 2017-05-05 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 0 |
| 2017-05-04 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 7 |
| 2017-05-03 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 97 |
| 2017-05-02 | $10.28 | $10.28 | $10.28 | $10.28 | $8.14 | 41 |
| 2017-05-01 | $10.28 | $10.28 | $10.28 | $10.28 | $8.14 | 0 |
| 2017-04-28 | $10.28 | $10.28 | $10.28 | $10.28 | $8.14 | 0 |
| 2017-04-27 | $10.28 | $10.28 | $10.28 | $10.28 | $8.14 | 132 |
| 2017-04-26 | $10.12 | $10.28 | $10.12 | $10.28 | $8.14 | 485 |
| 2017-04-25 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-24 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-21 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-20 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-19 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 53 |
| 2017-04-18 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 86 |
| 2017-04-17 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-13 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 9 |
| 2017-04-12 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-11 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-10 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-07 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-06 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 0 |
| 2017-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $7.62 | 291 |
| 2017-04-04 | $9.89 | $9.89 | $9.89 | $9.89 | $7.83 | 0 |
| 2017-04-03 | $9.89 | $9.89 | $9.89 | $9.89 | $7.64 | 0 |
| 2017-03-31 | $9.89 | $9.89 | $9.89 | $9.89 | $7.64 | 679 |
| 2017-03-30 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-29 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-28 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-27 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 143 |
| 2017-03-22 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-20 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-17 | $10.15 | $10.15 | $10.15 | $10.15 | $7.85 | 0 |
| 2017-03-16 | $10.16 | $10.16 | $10.15 | $10.15 | $7.85 | 238 |
| 2017-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 0 |
| 2017-03-14 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 8 |
| 2017-03-13 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 0 |
| 2017-03-10 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 0 |
| 2017-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 0 |
| 2017-03-08 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 194 |
| 2017-03-07 | $10.55 | $10.55 | $10.55 | $10.55 | $8.15 | 0 |
| 2017-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $8.15 | 0 |
| 2017-03-03 | $10.55 | $10.55 | $10.55 | $10.55 | $8.15 | 0 |
| 2017-03-02 | $10.55 | $10.55 | $10.55 | $10.55 | $8.15 | 0 |
| 2017-03-01 | $10.35 | $10.55 | $10.35 | $10.55 | $7.98 | 291 |
| 2017-02-28 | $10.21 | $10.21 | $10.21 | $10.21 | $7.72 | 41 |
| 2017-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $7.72 | 97 |
| 2017-02-24 | $10.29 | $10.29 | $10.29 | $10.29 | $7.78 | 0 |
| 2017-02-23 | $10.29 | $10.29 | $10.29 | $10.29 | $7.78 | 60 |
| 2017-02-22 | $10.29 | $10.29 | $10.29 | $10.29 | $7.78 | 485 |
| 2017-02-21 | $10.28 | $10.30 | $10.28 | $10.30 | $7.79 | 388 |
| 2017-02-17 | $10.38 | $10.38 | $10.38 | $10.38 | $7.85 | 0 |
| 2017-02-16 | $10.38 | $10.38 | $10.38 | $10.38 | $7.85 | 0 |
| 2017-02-15 | $10.38 | $10.38 | $10.38 | $10.38 | $7.85 | 97 |
| 2017-02-14 | $10.25 | $10.25 | $10.25 | $10.25 | $7.75 | 71 |
| 2017-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $7.75 | 0 |
| 2017-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $7.75 | 291 |
| 2017-02-09 | $10.26 | $10.26 | $10.26 | $10.26 | $7.76 | 213 |
| 2017-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 65 |
| 2017-02-02 | $10.00 | $10.15 | $10.00 | $10.15 | $7.68 | 582 |
| 2017-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $7.45 | 0 |
| 2017-01-31 | $9.85 | $9.85 | $9.85 | $9.85 | $7.45 | 0 |
| 2017-01-30 | $9.85 | $9.85 | $9.85 | $9.85 | $7.45 | 81 |
| 2017-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $7.45 | 22 |
| 2017-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $7.45 | 195 |
| 2017-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 0 |
| 2017-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $7.68 | 485 |
| 2017-01-18 | $10.31 | $10.31 | $10.12 | $10.12 | $7.65 | 752 |
| 2017-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $7.64 | 0 |
| 2017-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $7.64 | 0 |
| 2017-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $7.64 | 0 |
| 2017-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $7.64 | 33 |
| 2017-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $7.64 | 1,139 |
| 2017-01-09 | $9.96 | $9.96 | $9.96 | $9.96 | $7.53 | 46 |
| 2017-01-06 | $9.96 | $9.96 | $9.96 | $9.96 | $7.53 | 168 |
| 2017-01-05 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2017-01-04 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2017-01-03 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2016-12-30 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2016-12-29 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2016-12-28 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2016-12-27 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 403 |
| 2016-12-23 | $9.48 | $9.48 | $9.48 | $9.48 | $7.17 | 901 |
| 2016-12-22 | $9.54 | $9.54 | $9.54 | $9.54 | $7.22 | 0 |
| 2016-12-21 | $9.54 | $9.54 | $9.54 | $9.54 | $7.22 | 0 |
| 2016-12-20 | $9.54 | $9.54 | $9.54 | $9.54 | $7.22 | 0 |
| 2016-12-19 | $9.54 | $9.54 | $9.54 | $9.54 | $7.22 | 255 |
| 2016-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 0 |
| 2016-12-15 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 0 |
| 2016-12-14 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 0 |
| 2016-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 40 |
| 2016-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 0 |
| 2016-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $7.56 | 154 |
| 2016-12-08 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 52 |
| 2016-12-07 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 0 |
| 2016-12-06 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 0 |
| 2016-12-05 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 0 |
| 2016-12-02 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 43 |
| 2016-12-01 | $9.34 | $9.34 | $9.34 | $9.34 | $7.06 | 951 |
| 2016-11-30 | $9.09 | $9.09 | $9.09 | $9.09 | $6.88 | 0 |
| 2016-11-29 | $9.09 | $9.09 | $9.09 | $9.09 | $6.88 | 349 |
| 2016-11-28 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-25 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-23 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-22 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-21 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-18 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-17 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-16 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-15 | $9.09 | $9.09 | $9.09 | $9.09 | $6.87 | 0 |
| 2016-11-14 | $8.91 | $9.09 | $8.91 | $9.09 | $6.87 | 302 |
| 2016-11-11 | $8.92 | $8.92 | $8.92 | $8.92 | $6.75 | 0 |
| 2016-11-10 | $8.92 | $8.92 | $8.92 | $8.92 | $6.75 | 0 |
| 2016-11-09 | $8.92 | $8.92 | $8.92 | $8.92 | $6.75 | 451 |
| 2016-11-08 | $9.10 | $9.10 | $9.10 | $9.10 | $6.88 | 0 |
| 2016-11-07 | $9.10 | $9.10 | $9.10 | $9.10 | $6.88 | 218 |
| 2016-11-04 | $8.97 | $8.97 | $8.97 | $8.97 | $6.78 | 0 |
| 2016-11-03 | $8.97 | $8.97 | $8.97 | $8.97 | $6.78 | 0 |
| 2016-11-02 | $8.97 | $8.97 | $8.97 | $8.97 | $6.78 | 0 |
| 2016-11-01 | $9.10 | $9.18 | $8.97 | $8.97 | $6.78 | 694 |
| 2016-10-31 | $9.06 | $9.06 | $9.06 | $9.06 | $6.85 | 0 |
| 2016-10-28 | $9.06 | $9.06 | $9.06 | $9.06 | $6.85 | 297 |
| 2016-10-27 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-26 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-25 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 82 |
| 2016-10-24 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-21 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-20 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-19 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-18 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 0 |
| 2016-10-17 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 84 |
| 2016-10-14 | $9.33 | $9.33 | $9.33 | $9.33 | $7.06 | 206 |
| 2016-10-13 | $9.27 | $9.27 | $9.27 | $9.27 | $7.01 | 208 |
| 2016-10-12 | $9.36 | $9.36 | $9.36 | $9.36 | $7.08 | 0 |
| 2016-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $7.08 | 29 |
| 2016-10-10 | $9.36 | $9.36 | $9.36 | $9.36 | $7.08 | 0 |
| 2016-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $7.08 | 0 |
| 2016-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $7.08 | 2,383 |
| 2016-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $7.02 | 0 |
| 2016-10-04 | $9.28 | $9.28 | $9.28 | $9.28 | $7.02 | 265 |
| 2016-10-03 | $9.26 | $9.26 | $9.26 | $9.26 | $7.00 | 25 |
| 2016-09-30 | $9.20 | $9.26 | $9.20 | $9.26 | $7.00 | 1,627 |
| 2016-09-29 | $9.61 | $9.61 | $9.61 | $9.61 | $7.27 | 1 |
| 2016-09-28 | $9.61 | $9.61 | $9.61 | $9.61 | $7.27 | 0 |
| 2016-09-27 | $9.61 | $9.61 | $9.61 | $9.61 | $7.27 | 0 |
| 2016-09-26 | $9.61 | $9.61 | $9.61 | $9.61 | $7.27 | 0 |
| 2016-09-23 | $9.61 | $9.61 | $9.61 | $9.61 | $7.27 | 493 |
| 2016-09-22 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 30 |
| 2016-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-19 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-16 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-15 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-14 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-13 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 0 |
| 2016-09-12 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 60 |
| 2016-09-09 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 56 |
| 2016-09-08 | $9.56 | $9.56 | $9.56 | $9.56 | $7.03 | 194 |
| 2016-09-07 | $9.70 | $9.70 | $9.63 | $9.63 | $7.09 | 405 |
| 2016-09-06 | $9.42 | $9.42 | $9.42 | $9.42 | $6.93 | 0 |
| 2016-09-02 | $9.42 | $9.42 | $9.42 | $9.42 | $6.93 | 0 |
| 2016-09-01 | $9.42 | $9.42 | $9.42 | $9.42 | $6.93 | 0 |
| 2016-08-31 | $9.42 | $9.42 | $9.42 | $9.42 | $6.93 | 736 |
| 2016-08-30 | $9.96 | $9.96 | $9.96 | $9.96 | $7.33 | 0 |
| 2016-08-29 | $9.96 | $9.96 | $9.96 | $9.96 | $7.33 | 0 |
| 2016-08-26 | $9.96 | $9.96 | $9.96 | $9.96 | $7.33 | 0 |
| 2016-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $7.33 | 52 |
| 2016-08-24 | $9.96 | $9.96 | $9.96 | $9.96 | $7.33 | 0 |
| 2016-08-23 | $10.00 | $10.00 | $9.96 | $9.96 | $7.33 | 425 |
| 2016-08-22 | $10.04 | $10.04 | $10.04 | $10.04 | $7.39 | 26 |
| 2016-08-19 | $10.04 | $10.04 | $10.04 | $10.04 | $7.39 | 0 |
| 2016-08-18 | $10.04 | $10.04 | $10.04 | $10.04 | $7.39 | 0 |
| 2016-08-17 | $10.04 | $10.04 | $10.04 | $10.04 | $7.39 | 0 |
| 2016-08-16 | $10.04 | $10.04 | $10.04 | $10.04 | $7.39 | 69 |
| 2016-08-15 | $10.10 | $10.10 | $10.04 | $10.04 | $7.39 | 301 |
| 2016-08-12 | $10.18 | $10.18 | $10.18 | $10.18 | $7.49 | 1,419 |
| 2016-08-11 | $10.56 | $10.56 | $10.56 | $10.56 | $7.77 | 0 |
| 2016-08-10 | $10.56 | $10.56 | $10.56 | $10.56 | $7.58 | 0 |
| 2016-08-09 | $10.56 | $10.56 | $10.56 | $10.56 | $7.58 | 97 |
| 2016-08-08 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 51 |
| 2016-08-05 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-08-04 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 66 |
| 2016-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 70 |
| 2016-07-29 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-28 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-27 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 27 |
| 2016-07-25 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-22 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 71 |
| 2016-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-20 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 65 |
| 2016-07-18 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 0 |
| 2016-07-15 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 8 |
| 2016-07-14 | $9.87 | $9.87 | $9.87 | $9.87 | $7.08 | 448 |
| 2016-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $7.00 | 837 |
| 2016-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $6.71 | 18 |
| 2016-07-11 | $9.35 | $9.35 | $9.35 | $9.35 | $6.71 | 0 |
| 2016-07-08 | $9.35 | $9.35 | $9.35 | $9.35 | $6.71 | 617 |
| 2016-07-07 | $9.24 | $9.24 | $9.24 | $9.24 | $6.63 | 140 |
| 2016-07-06 | $9.15 | $9.15 | $9.15 | $9.15 | $6.57 | 0 |
| 2016-07-05 | $9.15 | $9.15 | $9.15 | $9.15 | $6.57 | 0 |
| 2016-07-01 | $9.15 | $9.15 | $9.15 | $9.15 | $6.57 | 5,826 |
| 2016-06-30 | $8.92 | $8.92 | $8.92 | $8.92 | $6.40 | 0 |
| 2016-06-29 | $8.92 | $8.92 | $8.92 | $8.92 | $6.40 | 240 |
| 2016-06-28 | $9.06 | $9.06 | $9.06 | $9.06 | $6.50 | 98 |
| 2016-06-27 | $9.06 | $9.06 | $9.06 | $9.06 | $6.50 | 153 |
| 2016-06-24 | $9.06 | $9.06 | $9.06 | $9.06 | $6.50 | 105 |
| 2016-06-23 | $9.37 | $9.37 | $9.37 | $9.37 | $6.72 | 97 |
| 2016-06-22 | $9.18 | $9.18 | $9.12 | $9.12 | $6.54 | 819 |
| 2016-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $6.46 | 0 |
| 2016-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $6.46 | 263 |
| 2016-06-17 | $8.75 | $8.85 | $8.72 | $8.72 | $6.26 | 3,729 |
| 2016-06-16 | $8.62 | $8.68 | $8.60 | $8.60 | $6.17 | 2,208 |
| 2016-06-15 | $9.11 | $9.11 | $9.11 | $9.11 | $6.54 | 5 |
| 2016-06-14 | $9.11 | $9.11 | $9.11 | $9.11 | $6.54 | 0 |
| 2016-06-13 | $9.11 | $9.11 | $9.11 | $9.11 | $6.54 | 0 |
| 2016-06-10 | $9.11 | $9.11 | $9.11 | $9.11 | $6.54 | 499 |
| 2016-06-09 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 0 |
| 2016-06-08 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 0 |
| 2016-06-07 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 0 |
| 2016-06-06 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 0 |
| 2016-06-03 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 0 |
| 2016-06-02 | $9.32 | $9.32 | $9.32 | $9.32 | $6.69 | 97 |
| 2016-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $6.82 | 0 |
| 2016-05-31 | $9.58 | $9.58 | $9.50 | $9.50 | $6.82 | 287 |
| 2016-05-27 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-26 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-25 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 224 |
| 2016-05-24 | $9.59 | $9.59 | $9.47 | $9.47 | $6.80 | 2,624 |
| 2016-05-23 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-20 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-19 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 30 |
| 2016-05-18 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-17 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 73 |
| 2016-05-16 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-13 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-12 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 37 |
| 2016-05-11 | $9.39 | $9.39 | $9.39 | $9.39 | $6.74 | 0 |
| 2016-05-10 | $9.44 | $9.44 | $9.39 | $9.39 | $6.74 | 3,923 |
| 2016-05-09 | $9.09 | $9.09 | $9.09 | $9.09 | $6.52 | 46 |
| 2016-05-06 | $9.09 | $9.09 | $9.09 | $9.09 | $6.52 | 396 |
| 2016-05-05 | $9.53 | $9.53 | $9.53 | $9.53 | $6.84 | 100 |
| 2016-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $6.85 | 204 |
| 2016-05-03 | $9.50 | $9.50 | $9.50 | $9.50 | $6.82 | 697 |
| 2016-05-02 | $9.61 | $9.61 | $9.61 | $9.61 | $6.90 | 0 |
| 2016-04-29 | $9.61 | $9.61 | $9.61 | $9.61 | $6.90 | 52 |
| 2016-04-28 | $9.44 | $9.61 | $9.44 | $9.61 | $6.90 | 580 |
| 2016-04-27 | $9.70 | $9.70 | $9.70 | $9.70 | $6.96 | 0 |
| 2016-04-26 | $9.70 | $9.70 | $9.70 | $9.70 | $6.96 | 0 |
| 2016-04-25 | $9.70 | $9.70 | $9.70 | $9.70 | $6.96 | 325 |
| 2016-04-22 | $9.60 | $9.60 | $9.60 | $9.60 | $6.89 | 52 |
| 2016-04-21 | $9.67 | $9.67 | $9.58 | $9.60 | $6.89 | 12,948 |
| 2016-04-20 | $9.60 | $9.60 | $9.60 | $9.60 | $6.89 | 11 |
| 2016-04-19 | $9.60 | $9.60 | $9.60 | $9.60 | $6.89 | 19 |
| 2016-04-18 | $9.60 | $9.60 | $9.60 | $9.60 | $6.89 | 118 |
| 2016-04-15 | $9.64 | $9.64 | $9.64 | $9.64 | $6.92 | 308 |
| 2016-04-14 | $9.10 | $9.10 | $9.10 | $9.10 | $6.53 | 70 |
| 2016-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $6.53 | 1,092 |
| 2016-04-12 | $8.83 | $8.88 | $8.83 | $8.88 | $6.37 | 2,543 |
| 2016-04-11 | $9.01 | $9.01 | $9.01 | $9.01 | $6.47 | 0 |
| 2016-04-08 | $9.01 | $9.01 | $9.01 | $9.01 | $6.47 | 53 |
| 2016-04-07 | $9.01 | $9.01 | $9.01 | $9.01 | $6.47 | 126 |
| 2016-04-06 | $8.86 | $8.86 | $8.86 | $8.86 | $6.36 | 210 |
| 2016-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $6.12 | 166 |
| 2016-04-04 | $8.91 | $8.91 | $8.77 | $8.77 | $6.12 | 5,562 |
| 2016-04-01 | $9.08 | $9.08 | $9.08 | $9.08 | $6.34 | 0 |
| 2016-03-31 | $9.08 | $9.08 | $9.08 | $9.08 | $6.34 | 88 |
| 2016-03-30 | $9.08 | $9.08 | $9.08 | $9.08 | $6.34 | 2,390 |
| 2016-03-29 | $8.89 | $8.89 | $8.89 | $8.89 | $6.20 | 2,813 |
| 2016-03-28 | $9.10 | $9.10 | $8.95 | $8.95 | $6.25 | 4,709 |
| 2016-03-24 | $8.93 | $8.93 | $8.93 | $8.93 | $6.23 | 83 |
| 2016-03-23 | $8.93 | $8.93 | $8.93 | $8.93 | $6.23 | 535 |
| 2016-03-22 | $8.92 | $8.92 | $8.92 | $8.92 | $6.23 | 648 |
| 2016-03-21 | $9.14 | $9.14 | $9.14 | $9.14 | $6.38 | 0 |
| 2016-03-18 | $9.14 | $9.14 | $9.14 | $9.14 | $6.38 | 220 |
| 2016-03-17 | $8.61 | $8.61 | $8.61 | $8.61 | $6.01 | 10 |
| 2016-03-16 | $8.61 | $8.61 | $8.61 | $8.61 | $6.01 | 0 |
| 2016-03-15 | $8.68 | $8.68 | $8.61 | $8.61 | $6.01 | 386 |
| 2016-03-14 | $9.20 | $9.20 | $9.20 | $9.20 | $6.42 | 0 |
| 2016-03-11 | $9.20 | $9.20 | $9.20 | $9.20 | $6.42 | 350 |
| 2016-03-10 | $8.92 | $8.92 | $8.69 | $8.69 | $6.06 | 246 |
| 2016-03-09 | $8.77 | $8.77 | $8.77 | $8.77 | $6.12 | 134 |
| 2016-03-08 | $8.76 | $8.76 | $8.76 | $8.76 | $6.11 | 170 |
| 2016-03-07 | $8.76 | $8.76 | $8.76 | $8.76 | $6.11 | 59 |
| 2016-03-04 | $8.76 | $8.76 | $8.76 | $8.76 | $6.11 | 10 |
| 2016-03-03 | $8.71 | $8.76 | $8.71 | $8.76 | $6.11 | 369 |
| 2016-03-02 | $8.35 | $8.35 | $8.35 | $8.35 | $5.83 | 1,572 |
| 2016-03-01 | $8.09 | $8.09 | $8.04 | $8.04 | $5.61 | 1,569 |
| 2016-02-29 | $7.95 | $7.95 | $7.95 | $7.95 | $5.54 | 43 |
| 2016-02-26 | $7.92 | $7.95 | $7.92 | $7.95 | $5.54 | 705 |
| 2016-02-25 | $7.93 | $7.94 | $7.93 | $7.94 | $5.54 | 2,256 |
| 2016-02-24 | $8.28 | $8.28 | $8.28 | $8.28 | $5.78 | 0 |
| 2016-02-23 | $8.39 | $8.39 | $8.28 | $8.28 | $5.78 | 535 |
| 2016-02-22 | $8.61 | $8.61 | $8.61 | $8.61 | $6.01 | 1,044 |
| 2016-02-19 | $8.03 | $8.24 | $8.03 | $8.24 | $5.75 | 917 |
| 2016-02-18 | $8.27 | $8.27 | $8.27 | $8.27 | $5.77 | 36 |
| 2016-02-17 | $8.21 | $8.27 | $8.21 | $8.27 | $5.63 | 1,176 |
| 2016-02-16 | $7.99 | $7.99 | $7.99 | $7.99 | $5.44 | 229 |
| 2016-02-12 | $7.97 | $7.97 | $7.80 | $7.80 | $5.31 | 956 |
| 2016-02-11 | $7.64 | $7.64 | $7.64 | $7.64 | $5.20 | 252 |
| 2016-02-10 | $7.68 | $7.68 | $7.68 | $7.68 | $5.23 | 266 |
| 2016-02-09 | $7.59 | $7.73 | $7.59 | $7.73 | $5.26 | 310 |
| 2016-02-08 | $8.15 | $8.15 | $8.15 | $8.15 | $5.55 | 0 |
| 2016-02-05 | $8.15 | $8.15 | $8.15 | $8.15 | $5.55 | 0 |
| 2016-02-04 | $8.15 | $8.15 | $8.15 | $8.15 | $5.55 | 185 |
| 2016-02-03 | $7.98 | $7.98 | $7.98 | $7.98 | $5.43 | 138 |
| 2016-02-02 | $8.05 | $8.05 | $7.98 | $7.98 | $5.43 | 2,570 |
| 2016-02-01 | $8.33 | $8.46 | $8.33 | $8.46 | $5.76 | 547 |
| 2016-01-29 | $7.87 | $7.87 | $7.87 | $7.87 | $5.36 | 133 |
| 2016-01-28 | $7.87 | $7.87 | $7.87 | $7.87 | $5.36 | 100 |
| 2016-01-27 | $7.94 | $8.09 | $7.87 | $7.87 | $5.36 | 713 |
| 2016-01-26 | $7.97 | $7.97 | $7.97 | $7.97 | $5.43 | 131 |
| 2016-01-25 | $7.97 | $7.97 | $7.97 | $7.97 | $5.43 | 165 |
| 2016-01-22 | $8.00 | $8.00 | $7.94 | $7.95 | $5.41 | 7,141 |
| 2016-01-21 | $7.82 | $7.90 | $7.82 | $7.84 | $5.34 | 6,970 |
| 2016-01-20 | $7.60 | $7.60 | $7.60 | $7.60 | $5.17 | 194 |
| 2016-01-19 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 0 |
| 2016-01-15 | $7.75 | $7.75 | $7.75 | $7.75 | $5.28 | 1,844 |
| 2016-01-14 | $8.14 | $8.21 | $8.13 | $8.21 | $5.59 | 2,301 |
| 2016-01-13 | $8.17 | $8.17 | $8.00 | $8.00 | $5.45 | 2,913 |
| 2016-01-12 | $8.02 | $8.02 | $7.96 | $7.96 | $5.42 | 397 |
| 2016-01-11 | $7.90 | $7.90 | $7.90 | $7.90 | $5.38 | 184 |
| 2016-01-08 | $7.84 | $7.84 | $7.84 | $7.84 | $5.34 | 144 |
| 2016-01-07 | $8.14 | $8.14 | $8.14 | $8.14 | $5.54 | 937 |
| 2016-01-06 | $8.25 | $8.40 | $8.25 | $8.28 | $5.64 | 2,184 |
| 2016-01-05 | $8.42 | $8.47 | $8.40 | $8.46 | $5.76 | 1,071 |
| 2016-01-04 | $8.53 | $8.53 | $8.53 | $8.53 | $5.81 | 257 |
| 2015-12-31 | $8.82 | $8.82 | $8.82 | $8.82 | $6.00 | 1,497 |
| 2015-12-30 | $8.76 | $8.76 | $8.76 | $8.76 | $5.96 | 5,552 |
| 2015-12-29 | $8.69 | $8.72 | $8.69 | $8.70 | $5.92 | 1,329 |
| 2015-12-28 | $8.46 | $8.55 | $8.39 | $8.55 | $5.82 | 2,422 |
| 2015-12-24 | $8.50 | $8.50 | $8.31 | $8.49 | $5.78 | 2,611 |
| 2015-12-23 | $8.50 | $8.55 | $8.50 | $8.55 | $5.82 | 228 |
| 2015-12-22 | $8.28 | $8.33 | $8.28 | $8.30 | $5.65 | 1,788 |
| 2015-12-21 | $8.29 | $8.29 | $8.25 | $8.25 | $5.62 | 869 |
| 2015-12-18 | $8.29 | $8.29 | $8.13 | $8.13 | $5.53 | 1,416 |
| 2015-12-17 | $8.23 | $8.23 | $8.23 | $8.23 | $5.60 | 390 |
| 2015-12-16 | $8.49 | $8.49 | $8.49 | $8.49 | $5.78 | 3,934 |
| 2015-12-15 | $8.37 | $8.49 | $8.25 | $8.49 | $5.78 | 3,934 |
| 2015-12-14 | $9.25 | $9.25 | $9.25 | $9.25 | $6.30 | 50 |
| 2015-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $6.30 | 661 |
| 2015-12-10 | $9.35 | $9.35 | $9.34 | $9.34 | $6.36 | 1,829 |
| 2015-12-09 | $9.52 | $9.52 | $9.52 | $9.52 | $6.48 | 1,038 |
| 2015-12-08 | $9.47 | $9.52 | $9.41 | $9.52 | $6.48 | 1,038 |
| 2015-12-07 | $9.88 | $9.88 | $9.69 | $9.69 | $6.60 | 807 |
| 2015-12-04 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 0 |
| 2015-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 38 |
| 2015-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 0 |
| 2015-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 0 |
| 2015-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 0 |
| 2015-11-27 | $9.90 | $9.90 | $9.90 | $9.90 | $6.74 | 0 |
| 2015-11-25 | $9.56 | $9.90 | $9.56 | $9.90 | $6.74 | 260 |
| 2015-11-24 | $9.49 | $9.68 | $9.49 | $9.68 | $6.59 | 2,198 |
| 2015-11-23 | $9.49 | $9.49 | $9.49 | $9.49 | $6.46 | 43 |
| 2015-11-20 | $9.49 | $9.49 | $9.49 | $9.49 | $6.46 | 0 |
| 2015-11-19 | $9.49 | $9.49 | $9.49 | $9.49 | $6.46 | 267 |
| 2015-11-18 | $9.23 | $9.23 | $9.23 | $9.23 | $6.28 | 1,495 |
| 2015-11-17 | $9.33 | $9.33 | $9.23 | $9.23 | $6.28 | 1,495 |
| 2015-11-16 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 0 |
| 2015-11-13 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 0 |
| 2015-11-12 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 0 |
| 2015-11-11 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 0 |
| 2015-11-10 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 80 |
| 2015-11-09 | $8.90 | $8.90 | $8.83 | $8.83 | $6.01 | 305 |
| 2015-11-06 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 0 |
| 2015-11-05 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 0 |
| 2015-11-04 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 0 |
| 2015-11-03 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 0 |
| 2015-11-02 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 67 |
| 2015-10-30 | $9.45 | $9.45 | $9.45 | $9.45 | $6.43 | 813 |
| 2015-10-29 | $9.86 | $9.86 | $9.59 | $9.59 | $6.53 | 73 |
| 2015-10-28 | $9.86 | $9.86 | $9.59 | $9.59 | $6.53 | 0 |
| 2015-10-27 | $9.86 | $9.86 | $9.59 | $9.59 | $6.53 | 0 |
| 2015-10-26 | $9.86 | $9.86 | $9.59 | $9.59 | $6.53 | 283 |
| 2015-10-23 | $9.78 | $9.84 | $9.59 | $9.83 | $6.69 | 4,915 |
| 2015-10-22 | $9.65 | $9.65 | $9.65 | $9.65 | $6.57 | 147 |
| 2015-10-21 | $9.33 | $9.47 | $9.33 | $9.47 | $6.45 | 0 |
| 2015-10-20 | $9.33 | $9.47 | $9.33 | $9.47 | $6.45 | 0 |
| 2015-10-19 | $9.33 | $9.47 | $9.33 | $9.47 | $6.45 | 0 |
| 2015-10-16 | $9.33 | $9.47 | $9.33 | $9.47 | $6.45 | 14 |
| 2015-10-15 | $9.33 | $9.47 | $9.33 | $9.47 | $6.45 | 5,740 |
| 2015-10-14 | $9.17 | $9.19 | $9.15 | $9.17 | $6.24 | 0 |
| 2015-10-13 | $9.17 | $9.19 | $9.15 | $9.17 | $6.24 | 0 |
| 2015-10-12 | $9.17 | $9.19 | $9.15 | $9.17 | $6.24 | 191 |
| 2015-10-09 | $9.17 | $9.19 | $9.15 | $9.17 | $6.24 | 44,867 |
| 2015-10-08 | $8.90 | $9.02 | $8.90 | $8.96 | $6.10 | 1,888 |
| 2015-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $5.98 | 452 |
| 2015-10-06 | $8.77 | $8.77 | $8.77 | $8.77 | $5.97 | 0 |
| 2015-10-05 | $8.60 | $8.77 | $8.60 | $8.77 | $5.97 | 1,787 |
| 2015-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $5.65 | 97 |
| 2015-10-01 | $8.56 | $8.56 | $8.47 | $8.47 | $5.77 | 467 |
| 2015-09-30 | $8.28 | $8.28 | $8.28 | $8.28 | $5.64 | 0 |
| 2015-09-29 | $8.28 | $8.28 | $8.28 | $8.28 | $5.64 | 166 |
| 2015-09-28 | $8.63 | $8.63 | $8.63 | $8.63 | $5.87 | 179 |
| 2015-09-25 | $8.71 | $8.71 | $8.45 | $8.67 | $5.90 | 35 |
| 2015-09-24 | $8.71 | $8.71 | $8.45 | $8.67 | $5.90 | 12 |
| 2015-09-23 | $8.71 | $8.71 | $8.45 | $8.67 | $5.90 | 79 |
| 2015-09-22 | $8.71 | $8.71 | $8.45 | $8.67 | $5.90 | 448 |
| 2015-09-21 | $8.75 | $8.75 | $8.70 | $8.70 | $5.92 | 255 |
| 2015-09-18 | $8.79 | $8.79 | $8.79 | $8.79 | $5.98 | 433 |
| 2015-09-17 | $9.11 | $9.23 | $9.11 | $9.23 | $6.28 | 614 |
| 2015-09-16 | $8.87 | $8.87 | $8.87 | $8.87 | $6.04 | 0 |
| 2015-09-15 | $8.85 | $8.87 | $8.80 | $8.87 | $6.04 | 776 |
| 2015-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2015-09-11 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2015-09-10 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2015-09-09 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 0 |
| 2015-09-08 | $8.60 | $8.60 | $8.60 | $8.60 | $5.85 | 829 |
| 2015-09-04 | $8.82 | $8.82 | $8.82 | $8.82 | $6.00 | 194 |
| 2015-09-03 | $8.82 | $8.82 | $8.82 | $8.82 | $6.00 | 219 |
| 2015-09-02 | $8.82 | $8.82 | $8.82 | $8.82 | $6.00 | 154 |
| 2015-09-01 | $8.91 | $8.91 | $8.91 | $8.91 | $6.07 | 0 |
| 2015-08-31 | $8.90 | $9.31 | $8.83 | $8.91 | $6.07 | 946 |
| 2015-08-28 | $9.35 | $9.35 | $9.35 | $9.35 | $6.36 | 851 |
| 2015-08-27 | $9.16 | $9.16 | $9.16 | $9.16 | $6.24 | 782 |
| 2015-08-26 | $9.31 | $9.31 | $9.31 | $9.31 | $6.34 | 141 |
| 2015-08-25 | $9.31 | $9.31 | $9.31 | $9.31 | $6.34 | 340 |
| 2015-08-24 | $9.23 | $9.23 | $8.52 | $8.52 | $5.80 | 1,039 |
| 2015-08-21 | $9.67 | $9.67 | $9.67 | $9.67 | $6.58 | 439 |
| 2015-08-20 | $9.95 | $9.95 | $9.95 | $9.95 | $6.77 | 0 |
| 2015-08-19 | $9.99 | $9.99 | $9.95 | $9.95 | $6.77 | 741 |
| 2015-08-18 | $9.27 | $9.53 | $9.27 | $9.53 | $6.49 | 690 |
| 2015-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $6.64 | 60 |
| 2015-08-14 | $9.76 | $9.76 | $9.76 | $9.76 | $6.64 | 138 |
| 2015-08-13 | $9.84 | $9.90 | $9.67 | $9.67 | $6.58 | 2,991 |
| 2015-08-12 | $10.09 | $10.30 | $9.80 | $10.19 | $6.69 | 2,674 |
| 2015-08-11 | $10.15 | $10.23 | $10.15 | $10.23 | $6.72 | 719 |
| 2015-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $6.90 | 488 |
| 2015-08-07 | $10.59 | $10.59 | $10.59 | $10.59 | $6.95 | 157 |
| 2015-08-06 | $10.64 | $10.64 | $10.64 | $10.64 | $6.99 | 0 |
| 2015-08-05 | $10.60 | $10.64 | $10.60 | $10.64 | $6.99 | 376 |
| 2015-08-04 | $10.72 | $10.72 | $10.65 | $10.65 | $6.99 | 484 |
| 2015-08-03 | $10.35 | $10.35 | $10.35 | $10.35 | $6.80 | 59 |
| 2015-07-31 | $10.35 | $10.35 | $10.35 | $10.35 | $6.80 | 328 |
| 2015-07-30 | $10.21 | $10.21 | $10.21 | $10.21 | $6.71 | 147 |
| 2015-07-29 | $10.41 | $10.41 | $10.41 | $10.41 | $6.84 | 28 |
| 2015-07-28 | $10.31 | $10.41 | $10.31 | $10.41 | $6.84 | 504 |
| 2015-07-27 | $10.23 | $10.23 | $10.20 | $10.20 | $6.70 | 510 |
| 2015-07-24 | $10.40 | $10.40 | $10.40 | $10.40 | $6.83 | 67 |
| 2015-07-23 | $10.40 | $10.40 | $10.40 | $10.40 | $6.83 | 0 |
| 2015-07-22 | $10.40 | $10.40 | $10.40 | $10.40 | $6.83 | 1,068 |
| 2015-07-21 | $10.56 | $10.62 | $10.46 | $10.62 | $6.97 | 532 |
| 2015-07-20 | $10.41 | $10.41 | $10.41 | $10.41 | $6.84 | 0 |
| 2015-07-17 | $10.41 | $10.43 | $10.41 | $10.41 | $6.84 | 519 |
| 2015-07-16 | $10.39 | $10.39 | $10.39 | $10.39 | $6.82 | 97 |
| 2015-07-15 | $10.26 | $10.26 | $10.26 | $10.26 | $6.74 | 118 |
| 2015-07-14 | $10.26 | $10.26 | $10.26 | $10.26 | $6.74 | 309 |
| 2015-07-13 | $10.23 | $10.29 | $10.23 | $10.29 | $6.76 | 745 |
| 2015-07-10 | $10.08 | $10.08 | $10.08 | $10.08 | $6.62 | 156 |
| 2015-07-09 | $10.01 | $10.02 | $9.94 | $10.02 | $6.58 | 6,636 |
| 2015-07-08 | $10.24 | $10.24 | $10.24 | $10.24 | $6.73 | 48 |
| 2015-07-07 | $10.03 | $10.24 | $10.03 | $10.24 | $6.73 | 1,778 |
| 2015-07-06 | $10.35 | $10.35 | $10.35 | $10.35 | $6.80 | 136 |
| 2015-07-02 | $10.35 | $10.35 | $10.35 | $10.35 | $6.80 | 0 |
| 2015-07-01 | $10.35 | $10.35 | $10.35 | $10.35 | $6.80 | 659 |
| 2015-06-30 | $10.43 | $10.43 | $10.43 | $10.43 | $6.85 | 107 |
| 2015-06-29 | $10.42 | $10.44 | $10.42 | $10.43 | $6.85 | 0 |
| 2015-06-26 | $10.42 | $10.44 | $10.42 | $10.43 | $6.85 | 453 |
| 2015-06-25 | $10.59 | $10.64 | $10.59 | $10.63 | $6.98 | 1,438 |
| 2015-06-24 | $10.67 | $10.67 | $10.67 | $10.67 | $7.01 | 78 |
| 2015-06-23 | $10.67 | $10.67 | $10.67 | $10.67 | $7.01 | 587 |
| 2015-06-22 | $10.52 | $10.55 | $10.52 | $10.55 | $6.93 | 1,487 |
| 2015-06-19 | $10.43 | $10.43 | $10.43 | $10.43 | $6.85 | 337 |
| 2015-06-18 | $10.43 | $10.43 | $10.43 | $10.43 | $6.85 | 150 |
| 2015-06-17 | $10.43 | $10.43 | $10.43 | $10.43 | $6.85 | 1,009 |
| 2015-06-16 | $10.33 | $10.37 | $10.24 | $10.37 | $6.81 | 0 |
| 2015-06-15 | $10.33 | $10.37 | $10.24 | $10.37 | $6.81 | 0 |
| 2015-06-12 | $10.33 | $10.37 | $10.24 | $10.37 | $6.81 | 64 |
| 2015-06-11 | $10.33 | $10.37 | $10.24 | $10.37 | $6.81 | 5,276 |
| 2015-06-10 | $10.03 | $10.04 | $10.02 | $10.03 | $6.59 | 0 |
| 2015-06-09 | $10.03 | $10.04 | $10.02 | $10.03 | $6.59 | 5,223 |
| 2015-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $6.57 | 485 |
| 2015-06-05 | $10.00 | $10.00 | $9.94 | $9.94 | $6.53 | 2,279 |
| 2015-06-04 | $10.07 | $10.13 | $10.06 | $10.06 | $6.61 | 2,231 |
| 2015-06-03 | $10.17 | $10.18 | $10.17 | $10.18 | $6.69 | 497 |
| 2015-06-02 | $10.22 | $10.22 | $10.13 | $10.22 | $6.71 | 1,778 |
| 2015-06-01 | $10.27 | $10.27 | $10.27 | $10.27 | $6.74 | 59 |
| 2015-05-29 | $10.24 | $10.27 | $10.23 | $10.27 | $6.74 | 1,654 |
| 2015-05-28 | $10.15 | $10.22 | $10.15 | $10.22 | $6.71 | 2,304 |
| 2015-05-27 | $10.53 | $10.53 | $10.28 | $10.28 | $6.75 | 986 |
| 2015-05-26 | $10.29 | $10.32 | $10.27 | $10.27 | $6.74 | 656 |
| 2015-05-22 | $10.27 | $10.27 | $10.25 | $10.25 | $6.73 | 215 |
| 2015-05-21 | $10.30 | $10.30 | $10.30 | $10.30 | $6.76 | 1,013 |
| 2015-05-20 | $10.35 | $10.35 | $10.28 | $10.29 | $6.76 | 371 |
| 2015-05-19 | $10.61 | $10.61 | $10.61 | $10.61 | $6.97 | 0 |
| 2015-05-18 | $10.61 | $10.61 | $10.61 | $10.61 | $6.97 | 265 |
| 2015-05-15 | $10.83 | $10.90 | $10.70 | $10.90 | $7.16 | 2,423 |
| 2015-05-14 | $10.88 | $10.88 | $10.88 | $10.88 | $7.15 | 260 |
| 2015-05-13 | $10.68 | $10.68 | $10.68 | $10.68 | $7.01 | 1,297 |
| 2015-05-12 | $10.41 | $10.41 | $10.41 | $10.41 | $6.84 | 1,796 |
| 2015-05-11 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 512 |
| 2015-05-08 | $10.21 | $10.21 | $10.21 | $10.21 | $6.71 | 0 |
| 2015-05-07 | $10.21 | $10.21 | $10.21 | $10.21 | $6.71 | 14 |
| 2015-05-06 | $10.21 | $10.21 | $10.21 | $10.21 | $6.71 | 0 |
| 2015-05-05 | $10.21 | $10.21 | $10.21 | $10.21 | $6.71 | 2,658 |
| 2015-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $6.65 | 0 |
| 2015-05-01 | $10.20 | $10.20 | $10.13 | $10.13 | $6.65 | 1,995 |
| 2015-04-30 | $10.38 | $10.38 | $10.38 | $10.38 | $6.82 | 666 |
| 2015-04-29 | $10.38 | $10.53 | $10.38 | $10.47 | $6.88 | 1,345 |
| 2015-04-28 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 0 |
| 2015-04-27 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 0 |
| 2015-04-24 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 32 |
| 2015-04-23 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 0 |
| 2015-04-22 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 64 |
| 2015-04-21 | $10.54 | $10.54 | $10.54 | $10.54 | $6.92 | 785 |
| 2015-04-20 | $10.76 | $10.77 | $10.74 | $10.74 | $7.05 | 485 |
| 2015-04-17 | $10.63 | $10.69 | $10.59 | $10.59 | $6.96 | 511 |
| 2015-04-16 | $10.94 | $10.98 | $10.93 | $10.98 | $7.21 | 2,551 |
| 2015-04-15 | $10.56 | $10.67 | $10.56 | $10.67 | $7.01 | 3,363 |
| 2015-04-14 | $10.46 | $10.47 | $10.37 | $10.40 | $6.83 | 6,160 |
| 2015-04-13 | $10.17 | $10.17 | $10.17 | $10.17 | $6.68 | 146 |
| 2015-04-10 | $10.35 | $10.41 | $10.23 | $10.23 | $6.72 | 6,746 |
| 2015-04-09 | $10.38 | $10.38 | $10.22 | $10.30 | $6.76 | 7,589 |
Suncorp Group Ltd (SNMCY) News Headlines
Recent Suncorp Group Ltd (SNMCY) News
Similar Companies to Suncorp Group Ltd (SNMCY) 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 | -- | -- | -- |