Snam S.p.A. (SNMRY) Exchange: PINK
Data as of May 3, 2024
$9.25 ($0.14) 1.54%
Snam S.p.A. - Daily Information
Click for more stock information on Snam S.p.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.25 |
| Previous Close | $9.25 |
| High | $9.26 |
| Low | $9.19 |
| Adjusted Open | $9.25 |
| Previous Adjusted Close | $9.25 |
| Adjusted High | $9.26 |
| Adjusted Low | $9.19 |
About Snam S.p.A. (SNMRY)
No Description Available
Invest in Snam S.p.A. (SNMRY)
Historical Stock Data for Snam S.p.A. (SNMRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.25 | $9.26 | $9.19 | $9.25 | $9.25 | 52,643 |
| 2024-05-02 | $9.09 | $9.14 | $9.01 | $9.11 | $9.11 | 81,203 |
| 2024-05-01 | $9.16 | $9.44 | $9.07 | $9.21 | $9.21 | 24,783 |
| 2024-04-30 | $9.13 | $9.18 | $9.04 | $9.17 | $9.17 | 38,887 |
| 2024-04-29 | $9.22 | $9.27 | $9.22 | $9.25 | $9.25 | 80,527 |
| 2024-04-26 | $9.14 | $9.28 | $9.14 | $9.26 | $9.26 | 37,252 |
| 2024-04-25 | $9.03 | $9.17 | $9.01 | $9.14 | $9.14 | 129,566 |
| 2024-04-24 | $9.20 | $9.26 | $9.19 | $9.24 | $9.24 | 55,354 |
| 2024-04-23 | $9.21 | $9.32 | $9.21 | $9.31 | $9.31 | 1,660,536 |
| 2024-04-22 | $9.08 | $9.22 | $9.07 | $9.17 | $9.17 | 765,480 |
| 2024-04-19 | $9.09 | $9.10 | $9.04 | $9.06 | $9.06 | 127,541 |
| 2024-04-18 | $8.92 | $9.03 | $8.92 | $8.98 | $8.98 | 87,719 |
| 2024-04-17 | $8.98 | $9.01 | $8.92 | $9.01 | $9.01 | 87,387 |
| 2024-04-16 | $8.93 | $8.93 | $8.86 | $8.87 | $8.87 | 144,966 |
| 2024-04-15 | $9.02 | $9.02 | $8.94 | $8.97 | $8.97 | 309,793 |
| 2024-04-12 | $9.07 | $9.09 | $9.02 | $9.02 | $9.02 | 55,541 |
| 2024-04-11 | $8.99 | $9.00 | $8.91 | $8.99 | $8.99 | 82,033 |
| 2024-04-10 | $9.08 | $9.08 | $8.96 | $9.00 | $9.00 | 38,128 |
| 2024-04-09 | $9.17 | $9.19 | $9.12 | $9.15 | $9.15 | 97,521 |
| 2024-04-08 | $9.17 | $9.20 | $9.14 | $9.18 | $9.18 | 74,365 |
| 2024-04-05 | $9.35 | $9.35 | $9.16 | $9.18 | $9.18 | 74,365 |
| 2024-04-04 | $9.60 | $9.62 | $9.47 | $9.53 | $9.53 | 34,285 |
| 2024-04-03 | $9.43 | $9.54 | $9.43 | $9.53 | $9.53 | 34,285 |
| 2024-04-02 | $9.34 | $9.40 | $9.34 | $9.36 | $9.36 | 41,255 |
| 2024-04-01 | $9.33 | $9.56 | $9.30 | $9.36 | $9.36 | 41,255 |
| 2024-03-28 | $9.42 | $9.42 | $9.37 | $9.40 | $9.40 | 55,017 |
| 2024-03-27 | $9.44 | $9.52 | $9.44 | $9.51 | $9.51 | 23,676 |
| 2024-03-26 | $9.45 | $9.46 | $9.42 | $9.42 | $9.42 | 35,250 |
| 2024-03-25 | $9.42 | $9.51 | $9.42 | $9.49 | $9.49 | 124,678 |
| 2024-03-22 | $9.35 | $9.43 | $9.35 | $9.36 | $9.36 | 73,138 |
| 2024-03-21 | $9.40 | $9.44 | $9.28 | $9.32 | $9.32 | 170,949 |
| 2024-03-20 | $9.48 | $9.52 | $9.41 | $9.51 | $9.51 | 34,239 |
| 2024-03-19 | $9.32 | $9.39 | $9.32 | $9.39 | $9.39 | 40,467 |
| 2024-03-18 | $9.43 | $9.47 | $9.33 | $9.33 | $9.33 | 88,754 |
| 2024-03-15 | $9.63 | $9.63 | $9.43 | $9.43 | $9.43 | 26,726 |
| 2024-03-14 | $9.74 | $9.74 | $9.65 | $9.68 | $9.68 | 180,356 |
| 2024-03-13 | $9.76 | $9.85 | $9.74 | $9.75 | $9.75 | 46,284 |
| 2024-03-12 | $9.80 | $9.82 | $9.73 | $9.75 | $9.75 | 46,284 |
| 2024-03-11 | $9.82 | $9.87 | $9.78 | $9.87 | $9.87 | 44,429 |
| 2024-03-08 | $9.88 | $9.90 | $9.83 | $9.87 | $9.87 | 23,072 |
| 2024-03-07 | $9.79 | $9.79 | $9.72 | $9.72 | $9.72 | 22,588 |
| 2024-03-06 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 47,016 |
| 2024-03-05 | $9.45 | $9.56 | $9.45 | $9.52 | $9.52 | 69,256 |
| 2024-03-04 | $9.36 | $9.40 | $9.35 | $9.40 | $9.40 | 44,985 |
| 2024-03-01 | $9.33 | $9.47 | $9.33 | $9.43 | $9.43 | 38,107 |
| 2024-02-29 | $9.38 | $9.38 | $9.25 | $9.34 | $9.34 | 78,568 |
| 2024-02-28 | $9.30 | $9.31 | $9.28 | $9.30 | $9.30 | 35,910 |
| 2024-02-27 | $9.37 | $9.44 | $9.37 | $9.42 | $9.42 | 58,145 |
| 2024-02-26 | $9.37 | $9.37 | $9.29 | $9.30 | $9.30 | 49,364 |
| 2024-02-23 | $9.35 | $9.42 | $9.35 | $9.42 | $9.42 | 30,573 |
| 2024-02-22 | $9.45 | $9.51 | $9.43 | $9.49 | $9.49 | 134,046 |
| 2024-02-21 | $9.54 | $9.60 | $9.54 | $9.60 | $9.60 | 65,557 |
| 2024-02-20 | $9.62 | $9.64 | $9.59 | $9.61 | $9.61 | 91,547 |
| 2024-02-16 | $9.36 | $9.41 | $9.36 | $9.41 | $9.41 | 41,702 |
| 2024-02-15 | $9.38 | $9.43 | $9.36 | $9.43 | $9.43 | 70,314 |
| 2024-02-14 | $9.25 | $9.34 | $9.24 | $9.28 | $9.28 | 53,262 |
| 2024-02-13 | $9.31 | $9.35 | $9.25 | $9.30 | $9.30 | 50,664 |
| 2024-02-12 | $9.31 | $9.37 | $9.30 | $9.36 | $9.36 | 39,452 |
| 2024-02-09 | $9.21 | $9.26 | $9.16 | $9.26 | $9.26 | 37,583 |
| 2024-02-08 | $9.25 | $9.29 | $9.19 | $9.28 | $9.28 | 82,047 |
| 2024-02-07 | $9.33 | $9.38 | $9.29 | $9.30 | $9.30 | 80,187 |
| 2024-02-06 | $9.36 | $9.45 | $9.35 | $9.37 | $9.37 | 37,054 |
| 2024-02-05 | $9.48 | $9.51 | $9.44 | $9.47 | $9.47 | 50,022 |
| 2024-02-02 | $9.73 | $9.74 | $9.63 | $9.67 | $9.67 | 25,852 |
| 2024-02-01 | $9.71 | $9.82 | $9.71 | $9.82 | $9.82 | 32,911 |
| 2024-01-31 | $9.77 | $9.79 | $9.70 | $9.70 | $9.70 | 19,432 |
| 2024-01-30 | $9.60 | $9.71 | $9.59 | $9.68 | $9.68 | 32,943 |
| 2024-01-29 | $9.59 | $9.63 | $9.57 | $9.63 | $9.63 | 91,082 |
| 2024-01-26 | $9.72 | $9.77 | $9.71 | $9.76 | $9.76 | 24,518 |
| 2024-01-25 | $9.80 | $9.80 | $9.69 | $9.70 | $9.70 | 40,755 |
| 2024-01-24 | $10.14 | $10.14 | $9.99 | $9.99 | $9.99 | 36,380 |
| 2024-01-23 | $9.98 | $10.00 | $9.89 | $9.99 | $9.99 | 101,585 |
| 2024-01-22 | $10.15 | $10.15 | $10.09 | $10.11 | $10.11 | 137,990 |
| 2024-01-19 | $10.30 | $10.43 | $10.25 | $10.43 | $10.18 | 80,694 |
| 2024-01-18 | $10.19 | $10.33 | $10.18 | $10.28 | $10.03 | 68,910 |
| 2024-01-17 | $10.24 | $10.39 | $10.22 | $10.39 | $10.14 | 75,003 |
| 2024-01-16 | $10.55 | $10.66 | $10.47 | $10.61 | $10.36 | 57,623 |
| 2024-01-12 | $10.53 | $10.62 | $10.51 | $10.59 | $10.34 | 39,612 |
| 2024-01-11 | $10.45 | $10.50 | $10.34 | $10.42 | $10.42 | 136,485 |
| 2024-01-10 | $10.32 | $10.47 | $10.32 | $10.44 | $10.44 | 19,524 |
| 2024-01-09 | $10.51 | $10.53 | $10.43 | $10.46 | $10.46 | 92,350 |
| 2024-01-08 | $10.33 | $10.43 | $10.33 | $10.43 | $10.43 | 127,901 |
| 2024-01-05 | $10.22 | $10.35 | $10.22 | $10.30 | $10.30 | 56,038 |
| 2024-01-04 | $10.16 | $10.28 | $10.16 | $10.25 | $10.25 | 60,923 |
| 2024-01-03 | $9.96 | $10.01 | $9.95 | $9.97 | $9.97 | 35,757 |
| 2024-01-02 | $10.08 | $10.17 | $10.08 | $10.10 | $10.10 | 85,026 |
| 2023-12-29 | $10.17 | $10.30 | $10.17 | $10.30 | $10.30 | 39,521 |
| 2023-12-28 | $10.30 | $10.30 | $10.22 | $10.22 | $10.22 | 49,861 |
| 2023-12-27 | $10.29 | $10.34 | $10.29 | $10.31 | $10.31 | 47,090 |
| 2023-12-26 | $10.43 | $10.43 | $10.25 | $10.34 | $10.34 | 51,797 |
| 2023-12-22 | $10.23 | $10.32 | $10.22 | $10.32 | $10.32 | 75,759 |
| 2023-12-21 | $10.16 | $10.22 | $10.15 | $10.20 | $10.20 | 80,306 |
| 2023-12-20 | $10.13 | $10.21 | $10.08 | $10.08 | $10.08 | 41,241 |
| 2023-12-19 | $10.16 | $10.20 | $10.13 | $10.20 | $10.20 | 94,124 |
| 2023-12-18 | $10.17 | $10.21 | $10.14 | $10.16 | $10.16 | 290,561 |
| 2023-12-15 | $10.08 | $10.14 | $10.05 | $10.07 | $10.07 | 57,073 |
| 2023-12-14 | $10.27 | $10.35 | $10.24 | $10.29 | $10.29 | 118,810 |
| 2023-12-13 | $10.03 | $10.23 | $9.95 | $10.03 | $10.03 | 64,580 |
| 2023-12-12 | $10.01 | $10.04 | $9.99 | $10.01 | $10.01 | 49,175 |
| 2023-12-11 | $9.97 | $10.09 | $9.97 | $10.06 | $10.06 | 277,839 |
| 2023-12-08 | $10.00 | $10.09 | $10.00 | $10.06 | $10.06 | 171,862 |
| 2023-12-07 | $10.01 | $10.07 | $9.97 | $10.05 | $10.05 | 156,743 |
| 2023-12-06 | $10.06 | $10.10 | $10.04 | $10.05 | $10.05 | 67,370 |
| 2023-12-05 | $10.06 | $10.10 | $10.04 | $10.07 | $10.07 | 48,048 |
| 2023-12-04 | $10.10 | $10.12 | $10.05 | $10.11 | $10.11 | 226,128 |
| 2023-12-01 | $10.02 | $10.11 | $10.01 | $10.11 | $10.11 | 114,874 |
| 2023-11-30 | $9.98 | $10.04 | $9.95 | $10.02 | $10.02 | 171,834 |
| 2023-11-29 | $9.99 | $9.99 | $9.92 | $9.96 | $9.96 | 41,774 |
| 2023-11-28 | $9.90 | $9.95 | $9.88 | $9.92 | $9.92 | 87,943 |
| 2023-11-27 | $9.98 | $9.98 | $9.87 | $9.97 | $9.97 | 128,497 |
| 2023-11-24 | $9.88 | $9.99 | $9.88 | $9.98 | $9.98 | 89,882 |
| 2023-11-22 | $9.72 | $9.72 | $9.67 | $9.69 | $9.69 | 45,812 |
| 2023-11-21 | $9.84 | $9.87 | $9.76 | $9.78 | $9.78 | 83,294 |
| 2023-11-20 | $9.86 | $9.90 | $9.84 | $9.88 | $9.88 | 105,707 |
| 2023-11-17 | $9.73 | $9.79 | $9.71 | $9.79 | $9.79 | 100,698 |
| 2023-11-16 | $9.62 | $9.68 | $9.57 | $9.63 | $9.63 | 162,480 |
| 2023-11-15 | $9.59 | $9.61 | $9.53 | $9.54 | $9.54 | 130,189 |
| 2023-11-14 | $9.53 | $9.72 | $9.53 | $9.69 | $9.69 | 78,145 |
| 2023-11-13 | $9.16 | $9.24 | $9.16 | $9.23 | $9.23 | 107,237 |
| 2023-11-10 | $9.22 | $9.27 | $9.18 | $9.27 | $9.27 | 63,881 |
| 2023-11-09 | $9.42 | $9.48 | $9.31 | $9.32 | $9.32 | 91,460 |
| 2023-11-08 | $9.31 | $9.35 | $9.27 | $9.35 | $9.35 | 92,676 |
| 2023-11-07 | $9.39 | $9.40 | $9.32 | $9.34 | $9.34 | 141,306 |
| 2023-11-06 | $9.41 | $9.42 | $9.33 | $9.36 | $9.36 | 145,542 |
| 2023-11-03 | $9.37 | $9.42 | $9.32 | $9.32 | $9.32 | 94,799 |
| 2023-11-02 | $9.33 | $9.35 | $9.27 | $9.33 | $9.33 | 109,644 |
| 2023-11-01 | $9.14 | $9.23 | $9.13 | $9.23 | $9.23 | 86,842 |
| 2023-10-31 | $9.12 | $9.14 | $9.06 | $9.11 | $9.11 | 173,582 |
| 2023-10-30 | $9.09 | $9.14 | $9.06 | $9.07 | $9.07 | 144,080 |
| 2023-10-27 | $9.14 | $9.14 | $8.99 | $9.02 | $9.02 | 48,479 |
| 2023-10-26 | $9.27 | $9.27 | $9.12 | $9.20 | $9.20 | 107,941 |
| 2023-10-25 | $9.18 | $9.25 | $9.16 | $9.18 | $9.18 | 106,535 |
| 2023-10-24 | $9.28 | $9.30 | $9.19 | $9.24 | $9.24 | 148,873 |
| 2023-10-23 | $9.16 | $9.32 | $9.16 | $9.24 | $9.24 | 72,776 |
| 2023-10-20 | $9.26 | $9.32 | $9.22 | $9.28 | $9.28 | 218,914 |
| 2023-10-19 | $9.31 | $9.34 | $9.25 | $9.25 | $9.25 | 87,552 |
| 2023-10-18 | $9.40 | $9.40 | $9.28 | $9.33 | $9.33 | 128,005 |
| 2023-10-17 | $9.45 | $9.55 | $9.45 | $9.47 | $9.47 | 351,247 |
| 2023-10-16 | $9.46 | $9.53 | $9.43 | $9.49 | $9.49 | 303,314 |
| 2023-10-13 | $9.45 | $9.46 | $9.32 | $9.34 | $9.34 | 51,795 |
| 2023-10-12 | $9.51 | $9.52 | $9.37 | $9.39 | $9.39 | 62,677 |
| 2023-10-11 | $9.54 | $9.59 | $9.50 | $9.55 | $9.55 | 133,143 |
| 2023-10-10 | $9.41 | $9.49 | $9.40 | $9.44 | $9.44 | 85,473 |
| 2023-10-09 | $9.32 | $9.38 | $9.29 | $9.36 | $9.36 | 93,867 |
| 2023-10-06 | $9.19 | $9.34 | $9.11 | $9.29 | $9.29 | 82,347 |
| 2023-10-05 | $9.21 | $9.31 | $9.19 | $9.31 | $9.31 | 74,684 |
| 2023-10-04 | $9.12 | $9.17 | $9.06 | $9.14 | $9.14 | 115,764 |
| 2023-10-03 | $9.01 | $9.05 | $8.96 | $8.99 | $8.99 | 384,411 |
| 2023-10-02 | $9.22 | $9.22 | $9.00 | $9.05 | $9.05 | 82,369 |
| 2023-09-29 | $9.45 | $9.46 | $9.31 | $9.36 | $9.36 | 155,402 |
| 2023-09-28 | $9.23 | $9.27 | $9.21 | $9.23 | $9.23 | 128,301 |
| 2023-09-27 | $9.36 | $9.36 | $9.25 | $9.28 | $9.28 | 138,354 |
| 2023-09-26 | $9.54 | $9.56 | $9.44 | $9.48 | $9.48 | 78,934 |
| 2023-09-25 | $9.54 | $9.69 | $9.52 | $9.64 | $9.64 | 229,960 |
| 2023-09-22 | $9.81 | $9.91 | $9.80 | $9.88 | $9.88 | 776,948 |
| 2023-09-21 | $10.01 | $10.08 | $9.96 | $10.00 | $10.00 | 681,953 |
| 2023-09-20 | $10.20 | $10.32 | $10.18 | $10.26 | $10.26 | 385,073 |
| 2023-09-19 | $10.17 | $10.18 | $10.14 | $10.18 | $10.18 | 36,838 |
| 2023-09-18 | $10.09 | $10.19 | $10.08 | $10.12 | $10.12 | 65,933 |
| 2023-09-15 | $10.24 | $10.25 | $10.19 | $10.21 | $10.21 | 182,100 |
| 2023-09-14 | $10.11 | $10.20 | $10.09 | $10.15 | $10.15 | 37,195 |
| 2023-09-13 | $10.10 | $10.16 | $10.06 | $10.06 | $10.06 | 27,070 |
| 2023-09-12 | $10.18 | $10.25 | $10.16 | $10.23 | $10.23 | 64,515 |
| 2023-09-11 | $10.24 | $10.28 | $10.23 | $10.26 | $10.26 | 35,291 |
| 2023-09-08 | $10.25 | $10.28 | $10.22 | $10.24 | $10.24 | 28,489 |
| 2023-09-07 | $10.16 | $10.29 | $10.16 | $10.24 | $10.24 | 71,097 |
| 2023-09-06 | $10.18 | $10.18 | $10.04 | $10.08 | $10.08 | 31,896 |
| 2023-09-05 | $10.22 | $10.24 | $10.18 | $10.21 | $10.21 | 41,325 |
| 2023-09-01 | $10.28 | $10.31 | $10.21 | $10.22 | $10.22 | 17,665 |
| 2023-08-31 | $10.31 | $10.35 | $10.20 | $10.26 | $10.26 | 31,964 |
| 2023-08-30 | $10.35 | $10.35 | $10.26 | $10.28 | $10.28 | 27,676 |
| 2023-08-29 | $10.13 | $10.27 | $10.12 | $10.26 | $10.26 | 38,779 |
| 2023-08-28 | $10.08 | $10.11 | $10.04 | $10.09 | $10.09 | 43,663 |
| 2023-08-25 | $10.03 | $10.09 | $9.97 | $10.08 | $10.08 | 18,525 |
| 2023-08-24 | $9.94 | $10.02 | $9.87 | $9.87 | $9.87 | 45,915 |
| 2023-08-23 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 36,214 |
| 2023-08-22 | $9.77 | $9.79 | $9.70 | $9.72 | $9.72 | 76,164 |
| 2023-08-21 | $9.88 | $9.89 | $9.78 | $9.86 | $9.86 | 50,750 |
| 2023-08-18 | $9.77 | $9.84 | $9.74 | $9.82 | $9.82 | 55,193 |
| 2023-08-17 | $9.85 | $9.87 | $9.74 | $9.77 | $9.77 | 159,601 |
| 2023-08-16 | $9.96 | $9.96 | $9.82 | $9.85 | $9.85 | 63,175 |
| 2023-08-15 | $9.96 | $10.01 | $9.89 | $9.93 | $9.93 | 40,071 |
| 2023-08-14 | $9.98 | $10.12 | $9.97 | $10.10 | $10.10 | 101,816 |
| 2023-08-11 | $10.06 | $10.14 | $10.03 | $10.07 | $10.07 | 31,698 |
| 2023-08-10 | $10.19 | $10.27 | $10.15 | $10.17 | $10.17 | 55,490 |
| 2023-08-09 | $10.02 | $10.14 | $10.02 | $10.13 | $10.13 | 56,396 |
| 2023-08-08 | $10.02 | $10.06 | $9.97 | $10.03 | $10.03 | 91,375 |
| 2023-08-07 | $9.93 | $9.98 | $9.90 | $9.97 | $9.97 | 72,585 |
| 2023-08-04 | $10.04 | $10.08 | $9.98 | $9.98 | $9.98 | 644,811 |
| 2023-08-03 | $10.08 | $10.08 | $9.97 | $10.01 | $10.01 | 415,038 |
| 2023-08-02 | $10.25 | $10.27 | $10.19 | $10.20 | $10.20 | 524,087 |
| 2023-08-01 | $10.47 | $10.47 | $10.38 | $10.42 | $10.42 | 446,677 |
| 2023-07-31 | $10.46 | $10.54 | $10.46 | $10.49 | $10.49 | 54,589 |
| 2023-07-28 | $10.56 | $10.62 | $10.51 | $10.55 | $10.55 | 70,578 |
| 2023-07-27 | $10.72 | $10.72 | $10.53 | $10.53 | $10.53 | 111,950 |
| 2023-07-26 | $10.64 | $10.77 | $10.62 | $10.73 | $10.73 | 16,405 |
| 2023-07-25 | $10.59 | $10.66 | $10.58 | $10.59 | $10.59 | 39,107 |
| 2023-07-24 | $10.71 | $10.71 | $10.64 | $10.65 | $10.65 | 28,910 |
| 2023-07-21 | $10.65 | $10.74 | $10.65 | $10.70 | $10.70 | 13,129 |
| 2023-07-20 | $10.66 | $10.69 | $10.63 | $10.66 | $10.66 | 39,956 |
| 2023-07-19 | $10.58 | $10.61 | $10.56 | $10.59 | $10.59 | 10,862 |
| 2023-07-18 | $10.51 | $10.51 | $10.43 | $10.48 | $10.48 | 28,898 |
| 2023-07-17 | $10.50 | $10.55 | $10.47 | $10.53 | $10.53 | 23,787 |
| 2023-07-14 | $10.54 | $10.55 | $10.47 | $10.51 | $10.51 | 45,075 |
| 2023-07-13 | $10.49 | $10.57 | $10.34 | $10.57 | $10.57 | 48,098 |
| 2023-07-12 | $10.23 | $10.37 | $10.21 | $10.35 | $10.35 | 21,011 |
| 2023-07-11 | $10.09 | $10.15 | $10.02 | $10.13 | $10.13 | 80,993 |
| 2023-07-10 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 53,823 |
| 2023-07-07 | $9.98 | $10.10 | $9.95 | $10.06 | $10.06 | 49,777 |
| 2023-07-06 | $9.98 | $10.12 | $9.92 | $10.05 | $10.05 | 99,053 |
| 2023-07-05 | $10.34 | $10.39 | $10.25 | $10.28 | $10.28 | 24,067 |
| 2023-07-03 | $10.49 | $10.51 | $10.44 | $10.49 | $10.49 | 12,423 |
| 2023-06-30 | $10.40 | $10.47 | $10.40 | $10.45 | $10.45 | 19,749 |
| 2023-06-29 | $10.39 | $10.40 | $10.33 | $10.34 | $10.34 | 18,985 |
| 2023-06-28 | $10.35 | $10.41 | $10.28 | $10.38 | $10.38 | 28,550 |
| 2023-06-27 | $10.23 | $10.35 | $10.23 | $10.34 | $10.34 | 59,943 |
| 2023-06-26 | $10.25 | $10.34 | $10.13 | $10.26 | $10.26 | 61,133 |
| 2023-06-23 | $10.22 | $10.24 | $10.12 | $10.15 | $10.15 | 26,138 |
| 2023-06-22 | $10.29 | $10.32 | $10.19 | $10.31 | $10.31 | 37,416 |
| 2023-06-21 | $10.36 | $10.73 | $10.36 | $10.73 | $10.37 | 26,117 |
| 2023-06-20 | $10.81 | $10.81 | $10.53 | $10.79 | $10.43 | 15,070 |
| 2023-06-16 | $10.82 | $11.06 | $10.80 | $11.01 | $10.64 | 11,743 |
| 2023-06-15 | $10.81 | $10.99 | $10.73 | $10.90 | $10.54 | 23,058 |
| 2023-06-14 | $10.80 | $10.85 | $10.71 | $10.76 | $10.40 | 17,912 |
| 2023-06-13 | $10.79 | $10.83 | $10.65 | $10.65 | $10.30 | 67,382 |
| 2023-06-12 | $10.70 | $10.76 | $10.67 | $10.75 | $10.39 | 37,982 |
| 2023-06-09 | $10.64 | $10.68 | $10.58 | $10.58 | $10.23 | 33,506 |
| 2023-06-08 | $10.65 | $10.71 | $10.64 | $10.66 | $10.66 | 16,796 |
| 2023-06-07 | $10.61 | $10.61 | $10.52 | $10.54 | $10.54 | 25,125 |
| 2023-06-06 | $10.62 | $10.69 | $10.60 | $10.68 | $10.68 | 26,797 |
| 2023-06-05 | $10.55 | $10.61 | $10.54 | $10.56 | $10.56 | 33,934 |
| 2023-06-02 | $10.55 | $10.68 | $10.54 | $10.62 | $10.62 | 38,022 |
| 2023-06-01 | $10.41 | $10.56 | $10.41 | $10.53 | $10.53 | 66,090 |
| 2023-05-31 | $10.43 | $10.46 | $10.32 | $10.43 | $10.43 | 65,156 |
| 2023-05-30 | $10.52 | $10.55 | $10.51 | $10.53 | $10.53 | 29,324 |
| 2023-05-26 | $10.52 | $10.53 | $10.46 | $10.49 | $10.49 | 16,500 |
| 2023-05-25 | $10.37 | $10.42 | $10.35 | $10.42 | $10.42 | 29,999 |
| 2023-05-24 | $10.61 | $10.63 | $10.59 | $10.61 | $10.61 | 122,630 |
| 2023-05-23 | $10.77 | $10.86 | $10.77 | $10.78 | $10.78 | 44,566 |
| 2023-05-22 | $10.96 | $10.96 | $10.90 | $10.93 | $10.93 | 30,003 |
| 2023-05-19 | $10.94 | $10.99 | $10.94 | $10.96 | $10.96 | 528,243 |
| 2023-05-18 | $10.79 | $10.79 | $10.67 | $10.76 | $10.76 | 541,651 |
| 2023-05-17 | $10.99 | $11.01 | $10.97 | $10.99 | $10.99 | 16,439 |
| 2023-05-16 | $11.07 | $11.07 | $11.00 | $11.01 | $11.01 | 14,050 |
| 2023-05-15 | $11.05 | $11.07 | $11.04 | $11.07 | $11.07 | 13,019 |
| 2023-05-12 | $11.11 | $11.12 | $11.04 | $11.10 | $11.10 | 13,925 |
| 2023-05-11 | $11.09 | $11.09 | $11.00 | $11.04 | $11.04 | 9,318 |
| 2023-05-10 | $11.11 | $11.13 | $11.06 | $11.13 | $11.13 | 26,398 |
| 2023-05-09 | $11.09 | $11.14 | $11.09 | $11.14 | $11.14 | 18,727 |
| 2023-05-08 | $11.15 | $11.19 | $11.08 | $11.08 | $11.08 | 5,828 |
| 2023-05-05 | $11.02 | $11.17 | $11.02 | $11.17 | $11.17 | 17,764 |
| 2023-05-04 | $11.08 | $11.12 | $11.08 | $11.12 | $11.12 | 17,170 |
| 2023-05-03 | $11.08 | $11.15 | $11.05 | $11.09 | $11.09 | 31,301 |
| 2023-05-02 | $10.88 | $10.94 | $10.85 | $10.91 | $10.91 | 35,902 |
| 2023-05-01 | $11.01 | $11.20 | $10.96 | $11.08 | $11.08 | 53,783 |
| 2023-04-28 | $11.00 | $11.09 | $11.00 | $11.05 | $11.05 | 19,771 |
| 2023-04-27 | $10.88 | $11.01 | $10.88 | $11.00 | $11.00 | 25,518 |
| 2023-04-26 | $10.99 | $11.01 | $10.88 | $10.89 | $10.89 | 254,705 |
| 2023-04-25 | $10.94 | $10.94 | $10.82 | $10.82 | $10.82 | 33,992 |
| 2023-04-24 | $10.98 | $11.06 | $10.98 | $11.02 | $11.02 | 10,931 |
| 2023-04-21 | $11.02 | $11.11 | $11.02 | $11.03 | $11.03 | 168,237 |
| 2023-04-20 | $11.04 | $11.06 | $11.03 | $11.04 | $11.04 | 30,266 |
| 2023-04-19 | $11.03 | $11.06 | $10.95 | $10.98 | $10.98 | 20,223 |
| 2023-04-18 | $10.89 | $10.92 | $10.88 | $10.90 | $10.90 | 8,708 |
| 2023-04-17 | $10.98 | $11.00 | $10.90 | $10.95 | $10.95 | 142,231 |
| 2023-04-14 | $11.01 | $11.01 | $10.92 | $10.97 | $10.97 | 14,994 |
| 2023-04-13 | $11.27 | $11.29 | $11.24 | $11.27 | $11.27 | 13,973 |
| 2023-04-12 | $11.24 | $11.39 | $11.24 | $11.28 | $11.28 | 62,390 |
| 2023-04-11 | $11.13 | $11.16 | $11.10 | $11.12 | $11.12 | 22,057 |
| 2023-04-10 | $11.09 | $11.20 | $11.09 | $11.20 | $11.20 | 34,826 |
| 2023-04-06 | $11.16 | $11.22 | $11.16 | $11.22 | $11.22 | 9,904 |
| 2023-04-05 | $11.01 | $11.09 | $10.98 | $11.01 | $11.01 | 33,975 |
| 2023-04-04 | $10.69 | $10.80 | $10.63 | $10.64 | $10.64 | 15,003 |
| 2023-04-03 | $10.58 | $10.65 | $10.57 | $10.63 | $10.63 | 30,964 |
| 2023-03-31 | $10.62 | $10.62 | $10.54 | $10.54 | $10.54 | 20,943 |
| 2023-03-30 | $10.62 | $10.67 | $10.62 | $10.64 | $10.64 | 13,409 |
| 2023-03-29 | $10.50 | $10.61 | $10.50 | $10.60 | $10.60 | 51,333 |
| 2023-03-28 | $10.40 | $10.47 | $10.38 | $10.40 | $10.40 | 36,979 |
| 2023-03-27 | $10.36 | $10.37 | $10.33 | $10.37 | $10.37 | 27,648 |
| 2023-03-24 | $10.19 | $10.19 | $10.15 | $10.17 | $10.17 | 38,867 |
| 2023-03-23 | $10.32 | $10.45 | $10.26 | $10.32 | $10.32 | 37,168 |
| 2023-03-22 | $10.17 | $10.29 | $10.16 | $10.18 | $10.18 | 55,916 |
| 2023-03-21 | $10.27 | $10.28 | $10.19 | $10.27 | $10.27 | 35,947 |
| 2023-03-20 | $10.17 | $10.23 | $10.11 | $10.16 | $10.16 | 31,088 |
| 2023-03-17 | $9.87 | $9.96 | $9.84 | $9.91 | $9.91 | 36,736 |
| 2023-03-16 | $9.83 | $10.07 | $9.82 | $10.06 | $10.06 | 385,216 |
| 2023-03-15 | $9.79 | $9.79 | $9.66 | $9.75 | $9.75 | 36,739 |
| 2023-03-14 | $10.00 | $10.03 | $9.91 | $9.98 | $9.98 | 36,357 |
| 2023-03-13 | $9.95 | $9.99 | $9.84 | $9.86 | $9.86 | 34,641 |
| 2023-03-10 | $9.75 | $9.81 | $9.65 | $9.68 | $9.68 | 31,143 |
| 2023-03-09 | $9.79 | $9.79 | $9.66 | $9.66 | $9.66 | 42,080 |
| 2023-03-08 | $9.68 | $9.78 | $9.68 | $9.78 | $9.78 | 28,314 |
| 2023-03-07 | $9.80 | $9.80 | $9.67 | $9.67 | $9.67 | 15,342 |
| 2023-03-06 | $9.86 | $9.88 | $9.80 | $9.81 | $9.81 | 14,555 |
| 2023-03-03 | $9.76 | $9.86 | $9.74 | $9.84 | $9.84 | 56,619 |
| 2023-03-02 | $9.73 | $9.79 | $9.71 | $9.79 | $9.79 | 49,059 |
| 2023-03-01 | $9.76 | $9.76 | $9.67 | $9.69 | $9.69 | 57,282 |
| 2023-02-28 | $9.86 | $9.86 | $9.76 | $9.76 | $9.76 | 57,626 |
| 2023-02-27 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 37,711 |
| 2023-02-24 | $9.81 | $9.88 | $9.81 | $9.85 | $9.85 | 23,618 |
| 2023-02-23 | $9.87 | $9.90 | $9.84 | $9.90 | $9.90 | 32,899 |
| 2023-02-22 | $9.86 | $9.90 | $9.82 | $9.83 | $9.83 | 32,641 |
| 2023-02-21 | $10.17 | $10.20 | $10.12 | $10.14 | $10.14 | 35,456 |
| 2023-02-17 | $10.09 | $10.17 | $10.07 | $10.17 | $10.17 | 32,742 |
| 2023-02-16 | $10.09 | $10.20 | $10.05 | $10.17 | $10.17 | 27,004 |
| 2023-02-15 | $10.18 | $10.21 | $10.14 | $10.21 | $10.21 | 16,760 |
| 2023-02-14 | $10.31 | $10.32 | $10.23 | $10.30 | $10.30 | 10,736 |
| 2023-02-13 | $10.20 | $10.25 | $10.20 | $10.20 | $10.20 | 43,039 |
| 2023-02-10 | $10.23 | $10.23 | $10.17 | $10.20 | $10.20 | 14,074 |
| 2023-02-09 | $10.37 | $10.37 | $10.29 | $10.31 | $10.31 | 32,069 |
| 2023-02-08 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 26,881 |
| 2023-02-07 | $10.18 | $10.27 | $10.17 | $10.27 | $10.27 | 23,822 |
| 2023-02-06 | $10.13 | $10.17 | $10.11 | $10.12 | $10.12 | 46,510 |
| 2023-02-03 | $10.21 | $10.23 | $10.11 | $10.11 | $10.11 | 22,199 |
| 2023-02-02 | $10.46 | $10.50 | $10.40 | $10.42 | $10.42 | 70,284 |
| 2023-02-01 | $10.16 | $10.38 | $10.16 | $10.34 | $10.34 | 14,002 |
| 2023-01-31 | $10.02 | $10.12 | $10.01 | $10.10 | $10.10 | 14,595 |
| 2023-01-30 | $10.35 | $10.35 | $10.15 | $10.18 | $10.18 | 68,817 |
| 2023-01-27 | $10.26 | $10.36 | $10.22 | $10.29 | $10.29 | 80,687 |
| 2023-01-26 | $10.23 | $10.29 | $10.21 | $10.28 | $10.28 | 66,551 |
| 2023-01-25 | $10.53 | $10.70 | $10.45 | $10.70 | $10.46 | 47,972 |
| 2023-01-24 | $10.47 | $10.78 | $10.36 | $10.75 | $10.51 | 54,521 |
| 2023-01-23 | $10.31 | $10.61 | $10.31 | $10.58 | $10.34 | 65,314 |
| 2023-01-20 | $10.62 | $10.67 | $10.56 | $10.66 | $10.42 | 34,275 |
| 2023-01-19 | $10.60 | $10.70 | $10.55 | $10.59 | $10.35 | 53,282 |
| 2023-01-18 | $10.76 | $10.80 | $10.70 | $10.71 | $10.47 | 32,454 |
| 2023-01-17 | $10.65 | $10.71 | $10.60 | $10.66 | $10.42 | 86,464 |
| 2023-01-13 | $10.49 | $10.53 | $10.45 | $10.53 | $10.29 | 39,292 |
| 2023-01-12 | $10.52 | $10.56 | $10.40 | $10.53 | $10.29 | 79,414 |
| 2023-01-11 | $10.40 | $10.46 | $10.34 | $10.36 | $10.13 | 44,024 |
| 2023-01-10 | $10.30 | $10.35 | $10.28 | $10.35 | $10.12 | 45,656 |
| 2023-01-09 | $10.16 | $10.64 | $10.14 | $10.24 | $10.01 | 243,891 |
| 2023-01-06 | $9.90 | $10.17 | $9.90 | $10.16 | $9.93 | 116,356 |
| 2023-01-05 | $9.85 | $9.89 | $9.79 | $9.86 | $9.63 | 138,099 |
| 2023-01-04 | $10.01 | $10.11 | $10.01 | $10.08 | $9.85 | 26,084 |
| 2023-01-03 | $9.84 | $9.85 | $9.72 | $9.82 | $9.60 | 277,991 |
| 2022-12-30 | $9.69 | $9.73 | $9.63 | $9.67 | $9.45 | 138,812 |
| 2022-12-29 | $9.83 | $9.88 | $9.82 | $9.84 | $9.62 | 83,197 |
| 2022-12-28 | $9.73 | $9.78 | $9.65 | $9.67 | $9.45 | 70,189 |
| 2022-12-27 | $9.76 | $9.80 | $9.72 | $9.76 | $9.54 | 119,722 |
| 2022-12-23 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 51,843 |
| 2022-12-22 | $9.78 | $9.81 | $9.72 | $9.79 | $9.79 | 116,943 |
| 2022-12-21 | $9.81 | $9.87 | $9.77 | $9.82 | $9.82 | 40,317 |
| 2022-12-20 | $9.72 | $9.82 | $9.72 | $9.78 | $9.78 | 50,374 |
| 2022-12-19 | $9.92 | $9.92 | $9.81 | $9.84 | $9.84 | 119,989 |
| 2022-12-16 | $9.82 | $9.86 | $9.75 | $9.82 | $9.82 | 91,651 |
| 2022-12-15 | $10.15 | $10.15 | $9.89 | $9.92 | $9.92 | 105,689 |
| 2022-12-14 | $10.39 | $10.43 | $10.31 | $10.37 | $10.37 | 81,697 |
| 2022-12-13 | $10.42 | $10.42 | $10.25 | $10.28 | $10.28 | 51,095 |
| 2022-12-12 | $10.29 | $10.31 | $10.21 | $10.28 | $10.28 | 140,645 |
| 2022-12-09 | $10.12 | $10.23 | $10.12 | $10.17 | $10.17 | 155,114 |
| 2022-12-08 | $10.15 | $10.15 | $10.04 | $10.08 | $10.08 | 134,214 |
| 2022-12-07 | $10.05 | $10.10 | $10.02 | $10.06 | $10.06 | 84,571 |
| 2022-12-06 | $10.09 | $10.09 | $9.94 | $9.98 | $9.98 | 65,798 |
| 2022-12-05 | $10.17 | $10.17 | $10.06 | $10.08 | $10.08 | 276,637 |
| 2022-12-02 | $10.10 | $10.17 | $10.07 | $10.15 | $10.15 | 197,639 |
| 2022-12-01 | $10.28 | $10.30 | $10.18 | $10.23 | $10.23 | 88,256 |
| 2022-11-30 | $9.95 | $10.15 | $9.91 | $10.12 | $10.12 | 88,306 |
| 2022-11-29 | $9.79 | $9.91 | $9.78 | $9.88 | $9.88 | 199,311 |
| 2022-11-28 | $10.01 | $10.10 | $9.89 | $9.91 | $9.91 | 169,694 |
| 2022-11-25 | $10.10 | $10.12 | $10.01 | $10.12 | $10.12 | 85,951 |
| 2022-11-23 | $9.92 | $9.97 | $9.86 | $9.97 | $9.97 | 86,249 |
| 2022-11-22 | $9.83 | $9.86 | $9.78 | $9.86 | $9.86 | 83,021 |
| 2022-11-21 | $9.77 | $9.79 | $9.72 | $9.76 | $9.76 | 171,162 |
| 2022-11-18 | $9.74 | $9.81 | $9.74 | $9.79 | $9.79 | 89,714 |
| 2022-11-17 | $9.62 | $9.75 | $9.62 | $9.74 | $9.74 | 60,360 |
| 2022-11-16 | $9.87 | $9.93 | $9.82 | $9.84 | $9.84 | 76,962 |
| 2022-11-15 | $9.87 | $9.89 | $9.73 | $9.82 | $9.82 | 52,523 |
| 2022-11-14 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 138,249 |
| 2022-11-11 | $9.57 | $9.65 | $9.43 | $9.62 | $9.62 | 93,896 |
| 2022-11-10 | $9.61 | $9.79 | $9.61 | $9.79 | $9.79 | 64,297 |
| 2022-11-09 | $9.34 | $9.49 | $9.34 | $9.39 | $9.39 | 42,081 |
| 2022-11-08 | $9.18 | $9.37 | $9.18 | $9.28 | $9.28 | 150,405 |
| 2022-11-07 | $9.06 | $9.16 | $9.04 | $9.07 | $9.07 | 127,942 |
| 2022-11-04 | $8.99 | $9.30 | $8.96 | $9.22 | $9.22 | 69,159 |
| 2022-11-03 | $8.85 | $8.85 | $8.71 | $8.78 | $8.78 | 99,383 |
| 2022-11-02 | $8.98 | $9.12 | $8.88 | $8.88 | $8.88 | 184,403 |
| 2022-11-01 | $9.07 | $9.07 | $8.82 | $8.90 | $8.90 | 150,078 |
| 2022-10-31 | $8.94 | $8.96 | $8.81 | $8.91 | $8.91 | 100,898 |
| 2022-10-28 | $9.02 | $9.08 | $8.92 | $9.00 | $9.00 | 120,987 |
| 2022-10-27 | $9.04 | $9.25 | $9.04 | $9.06 | $9.06 | 160,169 |
| 2022-10-26 | $8.83 | $8.98 | $8.82 | $8.91 | $8.91 | 103,691 |
| 2022-10-25 | $8.60 | $8.81 | $8.60 | $8.80 | $8.80 | 373,048 |
| 2022-10-24 | $8.50 | $8.56 | $8.44 | $8.53 | $8.53 | 197,915 |
| 2022-10-21 | $8.31 | $8.38 | $8.18 | $8.26 | $8.26 | 157,730 |
| 2022-10-20 | $8.36 | $8.54 | $8.29 | $8.29 | $8.29 | 198,712 |
| 2022-10-19 | $8.11 | $8.32 | $8.11 | $8.17 | $8.17 | 220,553 |
| 2022-10-18 | $8.37 | $8.37 | $8.24 | $8.33 | $8.33 | 440,563 |
| 2022-10-17 | $8.19 | $8.41 | $8.19 | $8.27 | $8.27 | 299,816 |
| 2022-10-14 | $8.01 | $8.04 | $7.95 | $7.99 | $7.99 | 132,974 |
| 2022-10-13 | $7.62 | $7.88 | $7.62 | $7.83 | $7.83 | 284,446 |
| 2022-10-12 | $7.78 | $7.84 | $7.75 | $7.78 | $7.78 | 119,378 |
| 2022-10-11 | $7.90 | $7.95 | $7.82 | $7.86 | $7.86 | 453,629 |
| 2022-10-10 | $7.87 | $8.04 | $7.87 | $8.04 | $8.04 | 249,025 |
| 2022-10-07 | $8.04 | $8.09 | $7.96 | $7.99 | $7.99 | 114,029 |
| 2022-10-06 | $8.31 | $8.31 | $8.10 | $8.12 | $8.12 | 112,993 |
| 2022-10-05 | $8.36 | $8.45 | $8.35 | $8.41 | $8.41 | 140,253 |
| 2022-10-04 | $8.61 | $8.78 | $8.59 | $8.68 | $8.68 | 529,675 |
| 2022-10-03 | $8.30 | $8.38 | $8.26 | $8.34 | $8.34 | 120,490 |
| 2022-09-30 | $8.15 | $8.15 | $8.02 | $8.05 | $8.05 | 137,287 |
| 2022-09-29 | $8.13 | $8.22 | $8.13 | $8.19 | $8.19 | 213,325 |
| 2022-09-28 | $8.09 | $8.27 | $8.06 | $8.25 | $8.25 | 134,431 |
| 2022-09-27 | $8.31 | $8.35 | $8.09 | $8.14 | $8.14 | 649,794 |
| 2022-09-26 | $8.51 | $8.64 | $8.44 | $8.48 | $8.48 | 208,166 |
| 2022-09-23 | $8.76 | $8.76 | $8.57 | $8.64 | $8.64 | 82,676 |
| 2022-09-22 | $9.10 | $9.10 | $8.99 | $9.06 | $9.06 | 156,704 |
| 2022-09-21 | $9.32 | $9.37 | $9.18 | $9.19 | $9.19 | 48,221 |
| 2022-09-20 | $9.23 | $9.29 | $9.19 | $9.29 | $9.29 | 210,076 |
| 2022-09-19 | $9.37 | $9.42 | $9.34 | $9.39 | $9.39 | 144,612 |
| 2022-09-16 | $9.43 | $9.50 | $9.41 | $9.43 | $9.43 | 93,431 |
| 2022-09-15 | $9.52 | $9.59 | $9.50 | $9.50 | $9.50 | 186,717 |
| 2022-09-14 | $9.53 | $9.60 | $9.50 | $9.59 | $9.59 | 105,760 |
| 2022-09-13 | $9.80 | $9.80 | $9.49 | $9.51 | $9.51 | 127,915 |
| 2022-09-12 | $9.70 | $9.87 | $9.70 | $9.84 | $9.84 | 203,983 |
| 2022-09-09 | $9.50 | $9.65 | $9.48 | $9.53 | $9.53 | 77,877 |
| 2022-09-08 | $9.14 | $9.36 | $9.10 | $9.23 | $9.23 | 150,156 |
| 2022-09-07 | $9.34 | $9.49 | $9.32 | $9.49 | $9.49 | 282,360 |
| 2022-09-06 | $9.26 | $9.42 | $9.21 | $9.23 | $9.23 | 166,163 |
| 2022-09-02 | $9.48 | $9.69 | $9.45 | $9.54 | $9.54 | 111,850 |
| 2022-09-01 | $9.27 | $9.45 | $9.26 | $9.31 | $9.31 | 258,744 |
| 2022-08-31 | $9.55 | $9.61 | $9.41 | $9.61 | $9.61 | 71,431 |
| 2022-08-30 | $9.87 | $9.90 | $9.66 | $9.75 | $9.75 | 129,302 |
| 2022-08-29 | $9.81 | $9.90 | $9.80 | $9.90 | $9.90 | 209,361 |
| 2022-08-26 | $10.02 | $10.16 | $9.88 | $10.04 | $10.04 | 79,611 |
| 2022-08-25 | $10.13 | $10.31 | $10.10 | $10.23 | $10.23 | 45,781 |
| 2022-08-24 | $10.09 | $10.19 | $10.09 | $10.18 | $10.18 | 94,474 |
| 2022-08-23 | $10.20 | $10.32 | $10.12 | $10.18 | $10.18 | 57,825 |
| 2022-08-22 | $10.16 | $10.27 | $10.16 | $10.22 | $10.22 | 182,260 |
| 2022-08-19 | $10.20 | $10.20 | $10.14 | $10.18 | $10.18 | 212,583 |
| 2022-08-18 | $10.36 | $10.40 | $10.31 | $10.36 | $10.36 | 115,772 |
| 2022-08-17 | $10.31 | $10.38 | $10.28 | $10.32 | $10.32 | 113,134 |
| 2022-08-16 | $10.37 | $10.39 | $10.35 | $10.35 | $10.35 | 81,935 |
| 2022-08-15 | $10.30 | $10.30 | $9.96 | $10.13 | $10.13 | 123,445 |
| 2022-08-12 | $10.17 | $10.32 | $10.17 | $10.26 | $10.26 | 122,361 |
| 2022-08-11 | $10.23 | $10.27 | $10.18 | $10.22 | $10.22 | 88,919 |
| 2022-08-10 | $10.22 | $10.28 | $10.18 | $10.21 | $10.21 | 110,545 |
| 2022-08-09 | $10.08 | $10.18 | $10.08 | $10.10 | $10.10 | 197,297 |
| 2022-08-08 | $10.05 | $10.11 | $10.03 | $10.06 | $10.06 | 174,375 |
| 2022-08-05 | $10.08 | $10.09 | $9.96 | $10.03 | $10.03 | 80,008 |
| 2022-08-04 | $10.21 | $10.24 | $10.15 | $10.23 | $10.23 | 64,333 |
| 2022-08-03 | $10.02 | $10.08 | $9.99 | $10.05 | $10.05 | 84,762 |
| 2022-08-02 | $10.02 | $10.07 | $9.96 | $10.02 | $10.02 | 312,985 |
| 2022-08-01 | $10.05 | $10.05 | $9.91 | $9.93 | $9.93 | 305,792 |
| 2022-07-29 | $9.96 | $10.01 | $9.88 | $9.98 | $9.98 | 144,478 |
| 2022-07-28 | $9.86 | $10.05 | $9.84 | $9.93 | $9.93 | 209,078 |
| 2022-07-27 | $9.82 | $9.96 | $9.80 | $9.95 | $9.95 | 128,222 |
| 2022-07-26 | $10.16 | $10.16 | $9.54 | $9.61 | $9.61 | 218,266 |
| 2022-07-25 | $9.85 | $9.89 | $9.78 | $9.78 | $9.78 | 240,647 |
| 2022-07-22 | $9.70 | $9.83 | $9.70 | $9.73 | $9.73 | 68,636 |
| 2022-07-21 | $9.49 | $9.71 | $9.49 | $9.62 | $9.62 | 131,001 |
| 2022-07-20 | $9.79 | $9.79 | $9.48 | $9.56 | $9.56 | 145,668 |
| 2022-07-19 | $10.03 | $10.03 | $9.92 | $9.94 | $9.94 | 576,371 |
| 2022-07-18 | $9.81 | $9.94 | $9.81 | $9.82 | $9.82 | 339,688 |
| 2022-07-15 | $9.58 | $9.65 | $9.55 | $9.62 | $9.62 | 194,816 |
| 2022-07-14 | $9.56 | $9.56 | $9.32 | $9.38 | $9.38 | 192,518 |
| 2022-07-13 | $9.87 | $9.99 | $9.83 | $9.91 | $9.91 | 104,413 |
| 2022-07-12 | $9.95 | $10.00 | $9.92 | $9.95 | $9.95 | 280,141 |
| 2022-07-11 | $10.14 | $10.14 | $9.98 | $9.99 | $9.99 | 281,804 |
| 2022-07-08 | $10.15 | $10.18 | $10.07 | $10.10 | $10.10 | 82,461 |
| 2022-07-07 | $10.14 | $10.30 | $10.06 | $10.20 | $10.20 | 95,863 |
| 2022-07-06 | $10.21 | $10.25 | $10.12 | $10.21 | $10.21 | 266,049 |
| 2022-07-05 | $10.39 | $10.40 | $10.18 | $10.32 | $10.32 | 123,154 |
| 2022-07-01 | $10.58 | $10.62 | $10.50 | $10.60 | $10.60 | 100,858 |
| 2022-06-30 | $10.47 | $10.56 | $10.37 | $10.56 | $10.56 | 200,432 |
| 2022-06-29 | $10.56 | $10.64 | $10.51 | $10.54 | $10.54 | 129,504 |
| 2022-06-28 | $10.54 | $10.61 | $10.49 | $10.50 | $10.50 | 238,097 |
| 2022-06-27 | $10.42 | $10.47 | $10.37 | $10.38 | $10.38 | 136,682 |
| 2022-06-24 | $10.37 | $10.49 | $10.37 | $10.42 | $10.42 | 113,553 |
| 2022-06-23 | $10.22 | $10.44 | $10.17 | $10.17 | $10.17 | 102,452 |
| 2022-06-22 | $10.10 | $10.23 | $10.05 | $10.05 | $10.05 | 174,676 |
| 2022-06-21 | $10.27 | $10.50 | $10.01 | $10.33 | $10.33 | 129,380 |
| 2022-06-17 | $10.81 | $10.92 | $10.18 | $10.92 | $10.92 | 106,095 |
| 2022-06-16 | $10.82 | $11.30 | $10.81 | $10.85 | $10.53 | 141,211 |
| 2022-06-15 | $10.72 | $11.22 | $10.68 | $10.78 | $10.47 | 203,803 |
| 2022-06-14 | $10.68 | $10.69 | $10.53 | $10.69 | $10.38 | 254,671 |
| 2022-06-13 | $10.69 | $10.81 | $10.62 | $10.68 | $10.37 | 98,798 |
| 2022-06-10 | $10.72 | $10.99 | $10.72 | $10.90 | $10.58 | 57,873 |
| 2022-06-09 | $11.24 | $11.27 | $11.17 | $11.19 | $10.86 | 37,162 |
| 2022-06-08 | $11.44 | $11.53 | $11.44 | $11.45 | $11.12 | 39,054 |
| 2022-06-07 | $11.41 | $11.53 | $11.40 | $11.52 | $11.18 | 56,344 |
| 2022-06-06 | $11.50 | $11.50 | $11.46 | $11.46 | $11.13 | 36,428 |
| 2022-06-03 | $11.44 | $11.50 | $11.42 | $11.46 | $11.13 | 72,590 |
| 2022-06-02 | $11.43 | $11.56 | $11.43 | $11.56 | $11.22 | 112,371 |
| 2022-06-01 | $11.55 | $11.55 | $11.39 | $11.49 | $11.16 | 83,902 |
| 2022-05-31 | $11.56 | $11.60 | $11.52 | $11.59 | $11.25 | 51,212 |
| 2022-05-27 | $11.64 | $11.72 | $11.57 | $11.70 | $11.35 | 25,676 |
| 2022-05-26 | $11.89 | $11.92 | $11.83 | $11.85 | $11.51 | 57,621 |
| 2022-05-25 | $11.84 | $11.86 | $11.76 | $11.83 | $11.48 | 41,090 |
| 2022-05-24 | $11.77 | $11.83 | $11.73 | $11.82 | $11.48 | 28,278 |
| 2022-05-23 | $11.65 | $11.72 | $11.64 | $11.70 | $11.36 | 36,183 |
| 2022-05-20 | $11.43 | $11.44 | $11.35 | $11.44 | $11.11 | 24,316 |
| 2022-05-19 | $11.51 | $11.60 | $11.50 | $11.55 | $11.21 | 18,136 |
| 2022-05-18 | $11.34 | $11.42 | $11.33 | $11.37 | $11.04 | 14,847 |
| 2022-05-17 | $11.29 | $11.35 | $11.25 | $11.35 | $11.02 | 28,483 |
| 2022-05-16 | $11.13 | $11.24 | $11.12 | $11.21 | $10.89 | 61,447 |
| 2022-05-13 | $10.74 | $10.91 | $10.74 | $10.84 | $10.52 | 70,712 |
| 2022-05-12 | $10.76 | $10.94 | $10.57 | $10.62 | $10.31 | 30,310 |
| 2022-05-11 | $11.11 | $11.11 | $10.75 | $10.93 | $10.61 | 85,581 |
| 2022-05-10 | $10.95 | $11.05 | $10.88 | $10.96 | $10.64 | 89,283 |
| 2022-05-09 | $10.79 | $10.82 | $10.73 | $10.74 | $10.43 | 74,350 |
| 2022-05-06 | $10.99 | $11.01 | $10.94 | $10.97 | $10.65 | 31,665 |
| 2022-05-05 | $11.01 | $11.02 | $10.89 | $10.94 | $10.62 | 45,125 |
| 2022-05-04 | $10.97 | $11.11 | $10.91 | $11.10 | $10.78 | 40,482 |
| 2022-05-03 | $10.94 | $10.99 | $10.88 | $10.90 | $10.58 | 62,017 |
| 2022-05-02 | $10.90 | $10.90 | $10.78 | $10.85 | $10.53 | 103,593 |
| 2022-04-29 | $11.02 | $11.02 | $10.91 | $10.91 | $10.59 | 35,545 |
| 2022-04-28 | $10.98 | $11.08 | $10.96 | $11.08 | $10.76 | 58,480 |
| 2022-04-27 | $10.99 | $11.07 | $10.96 | $11.05 | $10.73 | 44,482 |
| 2022-04-26 | $11.05 | $11.09 | $10.99 | $11.05 | $10.73 | 38,699 |
| 2022-04-25 | $11.14 | $11.23 | $11.08 | $11.17 | $10.85 | 86,572 |
| 2022-04-22 | $11.26 | $11.26 | $11.15 | $11.21 | $10.88 | 17,736 |
| 2022-04-21 | $11.45 | $11.45 | $11.25 | $11.26 | $10.93 | 22,675 |
| 2022-04-20 | $11.64 | $11.72 | $11.64 | $11.68 | $11.34 | 34,819 |
| 2022-04-19 | $11.44 | $11.54 | $11.44 | $11.54 | $11.20 | 120,596 |
| 2022-04-18 | $11.49 | $11.54 | $11.40 | $11.47 | $11.14 | 42,398 |
| 2022-04-14 | $11.50 | $11.54 | $11.50 | $11.53 | $11.19 | 17,704 |
| 2022-04-13 | $11.43 | $11.49 | $11.43 | $11.49 | $11.16 | 20,501 |
| 2022-04-12 | $11.55 | $11.58 | $11.50 | $11.52 | $11.18 | 26,434 |
| 2022-04-11 | $11.96 | $11.96 | $11.66 | $11.66 | $11.32 | 30,408 |
| 2022-04-08 | $11.61 | $11.71 | $11.61 | $11.67 | $11.33 | 52,714 |
| 2022-04-07 | $11.41 | $11.50 | $11.39 | $11.47 | $11.14 | 205,167 |
| 2022-04-06 | $11.31 | $11.43 | $11.31 | $11.42 | $11.08 | 67,811 |
| 2022-04-05 | $11.19 | $11.23 | $11.14 | $11.20 | $10.87 | 89,925 |
| 2022-04-04 | $11.33 | $11.33 | $11.23 | $11.23 | $10.90 | 57,253 |
| 2022-04-01 | $11.52 | $11.61 | $11.52 | $11.61 | $11.27 | 34,968 |
| 2022-03-31 | $11.53 | $11.60 | $11.51 | $11.52 | $11.18 | 64,402 |
| 2022-03-30 | $11.33 | $11.48 | $11.31 | $11.45 | $11.12 | 41,032 |
| 2022-03-29 | $11.23 | $11.27 | $11.13 | $11.20 | $10.87 | 147,294 |
| 2022-03-28 | $11.22 | $11.31 | $11.22 | $11.29 | $10.96 | 66,039 |
| 2022-03-25 | $11.15 | $11.19 | $11.11 | $11.18 | $10.85 | 51,999 |
| 2022-03-24 | $10.91 | $11.01 | $10.91 | $10.99 | $10.67 | 51,843 |
| 2022-03-23 | $10.83 | $10.83 | $10.66 | $10.68 | $10.37 | 76,125 |
| 2022-03-22 | $10.78 | $10.85 | $10.72 | $10.80 | $10.49 | 74,878 |
| 2022-03-21 | $10.91 | $10.91 | $10.76 | $10.88 | $10.56 | 94,790 |
| 2022-03-18 | $10.70 | $10.88 | $10.65 | $10.88 | $10.56 | 94,790 |
| 2022-03-17 | $10.81 | $10.98 | $10.72 | $10.91 | $10.59 | 44,642 |
| 2022-03-16 | $10.93 | $10.95 | $10.63 | $10.81 | $10.50 | 86,377 |
| 2022-03-15 | $10.73 | $10.76 | $10.65 | $10.72 | $10.41 | 322,969 |
| 2022-03-14 | $10.70 | $10.73 | $10.69 | $10.71 | $10.40 | 77,515 |
| 2022-03-11 | $10.85 | $10.91 | $10.75 | $10.77 | $10.45 | 37,169 |
| 2022-03-10 | $10.81 | $10.83 | $10.77 | $10.83 | $10.51 | 86,009 |
| 2022-03-09 | $11.35 | $11.35 | $11.03 | $11.20 | $10.87 | 117,663 |
| 2022-03-08 | $10.70 | $10.96 | $10.53 | $10.75 | $10.44 | 192,268 |
| 2022-03-07 | $10.50 | $10.56 | $10.23 | $10.33 | $10.03 | 187,168 |
| 2022-03-04 | $10.52 | $10.54 | $10.39 | $10.42 | $10.12 | 77,722 |
| 2022-03-03 | $10.68 | $10.68 | $10.57 | $10.62 | $10.31 | 171,946 |
| 2022-03-02 | $10.67 | $10.70 | $10.63 | $10.66 | $10.35 | 69,868 |
| 2022-03-01 | $11.01 | $11.06 | $10.70 | $10.78 | $10.46 | 145,931 |
| 2022-02-28 | $10.96 | $11.12 | $10.96 | $11.04 | $10.72 | 292,766 |
| 2022-02-25 | $10.95 | $11.35 | $10.95 | $11.14 | $10.82 | 93,756 |
| 2022-02-24 | $10.67 | $10.81 | $10.55 | $10.75 | $10.43 | 123,774 |
| 2022-02-23 | $10.95 | $10.95 | $10.80 | $10.83 | $10.51 | 96,034 |
| 2022-02-22 | $10.83 | $10.83 | $10.73 | $10.80 | $10.49 | 79,868 |
| 2022-02-18 | $10.88 | $10.90 | $10.82 | $10.87 | $10.55 | 98,454 |
| 2022-02-17 | $11.05 | $11.05 | $10.85 | $10.86 | $10.54 | 120,684 |
| 2022-02-16 | $11.03 | $11.03 | $10.87 | $10.95 | $10.63 | 54,486 |
| 2022-02-15 | $10.82 | $10.91 | $10.82 | $10.87 | $10.55 | 92,922 |
| 2022-02-14 | $10.72 | $10.77 | $10.60 | $10.64 | $10.33 | 68,665 |
| 2022-02-11 | $10.70 | $10.71 | $10.52 | $10.58 | $10.27 | 40,955 |
| 2022-02-10 | $10.75 | $10.84 | $10.73 | $10.74 | $10.42 | 72,507 |
| 2022-02-09 | $10.84 | $10.88 | $10.81 | $10.85 | $10.53 | 59,305 |
| 2022-02-08 | $10.57 | $10.59 | $10.54 | $10.59 | $10.28 | 60,396 |
| 2022-02-07 | $10.77 | $10.77 | $10.61 | $10.65 | $10.34 | 38,353 |
| 2022-02-04 | $11.03 | $11.58 | $10.99 | $11.05 | $10.73 | 70,017 |
| 2022-02-03 | $11.22 | $11.23 | $11.13 | $11.22 | $10.89 | 22,488 |
| 2022-02-02 | $11.54 | $11.54 | $11.17 | $11.24 | $10.91 | 51,852 |
| 2022-02-01 | $11.22 | $11.22 | $11.06 | $11.16 | $10.84 | 51,530 |
| 2022-01-31 | $11.02 | $11.15 | $11.02 | $11.15 | $10.83 | 122,993 |
| 2022-01-28 | $11.09 | $11.09 | $10.83 | $10.96 | $10.64 | 32,527 |
| 2022-01-27 | $11.08 | $11.10 | $10.97 | $11.03 | $10.71 | 49,783 |
| 2022-01-26 | $11.16 | $11.16 | $10.99 | $11.02 | $10.70 | 33,381 |
| 2022-01-25 | $10.93 | $11.30 | $10.93 | $11.18 | $10.85 | 108,745 |
| 2022-01-24 | $11.19 | $11.27 | $11.01 | $11.26 | $10.93 | 80,383 |
| 2022-01-21 | $11.62 | $11.65 | $11.51 | $11.51 | $10.94 | 33,535 |
| 2022-01-20 | $11.61 | $11.62 | $11.47 | $11.51 | $10.95 | 60,582 |
| 2022-01-19 | $11.53 | $11.57 | $11.46 | $11.55 | $10.98 | 51,105 |
| 2022-01-18 | $11.53 | $11.57 | $11.41 | $11.44 | $10.88 | 94,545 |
| 2022-01-14 | $11.66 | $11.72 | $11.56 | $11.72 | $11.15 | 39,463 |
| 2022-01-13 | $11.69 | $11.73 | $11.66 | $11.69 | $11.12 | 29,758 |
| 2022-01-12 | $11.68 | $11.75 | $11.67 | $11.71 | $11.14 | 13,162 |
| 2022-01-11 | $11.63 | $11.68 | $11.60 | $11.65 | $11.08 | 26,246 |
| 2022-01-10 | $11.74 | $11.80 | $11.61 | $11.79 | $11.21 | 187,182 |
| 2022-01-07 | $11.71 | $11.74 | $11.63 | $11.68 | $11.11 | 67,969 |
| 2022-01-06 | $11.91 | $11.91 | $11.71 | $11.83 | $11.25 | 83,543 |
| 2022-01-05 | $11.97 | $12.08 | $11.91 | $11.91 | $11.33 | 40,961 |
| 2022-01-04 | $11.84 | $11.97 | $11.81 | $11.83 | $11.25 | 14,064 |
| 2022-01-03 | $12.12 | $12.12 | $11.86 | $12.08 | $11.49 | 115,522 |
| 2021-12-31 | $11.93 | $12.07 | $11.93 | $12.01 | $11.42 | 60,851 |
| 2021-12-30 | $12.06 | $12.12 | $11.76 | $11.96 | $11.37 | 33,781 |
| 2021-12-29 | $12.10 | $12.10 | $11.83 | $12.02 | $11.43 | 55,545 |
| 2021-12-28 | $11.96 | $12.08 | $11.74 | $11.91 | $11.32 | 11,428 |
| 2021-12-27 | $11.86 | $11.90 | $11.76 | $11.78 | $11.20 | 60,368 |
| 2021-12-23 | $11.69 | $11.87 | $11.57 | $11.68 | $11.11 | 44,408 |
| 2021-12-22 | $11.60 | $11.83 | $11.60 | $11.78 | $11.20 | 18,240 |
| 2021-12-21 | $11.66 | $11.82 | $11.47 | $11.66 | $11.08 | 35,615 |
| 2021-12-20 | $11.55 | $11.67 | $11.55 | $11.65 | $11.08 | 226,562 |
| 2021-12-17 | $11.54 | $11.72 | $11.54 | $11.54 | $10.97 | 79,318 |
| 2021-12-16 | $11.67 | $11.68 | $11.46 | $11.46 | $10.90 | 68,234 |
| 2021-12-15 | $11.53 | $11.64 | $11.35 | $11.48 | $10.92 | 41,022 |
| 2021-12-14 | $11.52 | $11.57 | $11.36 | $11.44 | $10.88 | 37,287 |
| 2021-12-13 | $11.40 | $11.60 | $11.31 | $11.33 | $10.78 | 52,137 |
| 2021-12-10 | $11.59 | $11.60 | $11.40 | $11.40 | $10.84 | 105,058 |
| 2021-12-09 | $11.55 | $11.65 | $11.43 | $11.48 | $10.92 | 166,148 |
| 2021-12-08 | $11.58 | $11.80 | $11.36 | $11.40 | $10.84 | 35,420 |
| 2021-12-07 | $11.61 | $11.82 | $11.48 | $11.51 | $10.95 | 43,862 |
| 2021-12-06 | $11.49 | $11.69 | $11.43 | $11.52 | $10.96 | 101,150 |
| 2021-12-03 | $11.35 | $11.66 | $11.20 | $11.42 | $10.86 | 52,102 |
| 2021-12-02 | $11.43 | $11.51 | $11.19 | $11.37 | $10.81 | 64,454 |
| 2021-12-01 | $11.29 | $11.41 | $11.17 | $11.20 | $10.65 | 64,225 |
| 2021-11-30 | $11.27 | $11.50 | $11.04 | $11.18 | $10.63 | 89,250 |
| 2021-11-29 | $11.30 | $11.53 | $11.03 | $11.26 | $10.71 | 39,311 |
| 2021-11-26 | $11.19 | $11.49 | $11.04 | $11.34 | $10.78 | 22,696 |
| 2021-11-24 | $11.26 | $11.46 | $11.13 | $11.16 | $10.61 | 29,957 |
| 2021-11-23 | $11.28 | $11.42 | $11.13 | $11.23 | $10.68 | 52,180 |
| 2021-11-22 | $11.35 | $11.65 | $11.16 | $11.35 | $10.79 | 21,580 |
| 2021-11-19 | $11.62 | $11.62 | $11.23 | $11.44 | $10.88 | 15,757 |
| 2021-11-18 | $11.32 | $11.48 | $11.29 | $11.31 | $10.75 | 29,170 |
| 2021-11-17 | $11.25 | $11.44 | $11.22 | $11.22 | $10.67 | 89,399 |
| 2021-11-16 | $11.31 | $11.40 | $11.14 | $11.18 | $10.63 | 44,964 |
| 2021-11-15 | $11.24 | $11.57 | $11.24 | $11.37 | $10.81 | 32,545 |
| 2021-11-12 | $11.50 | $11.56 | $11.33 | $11.33 | $10.78 | 26,804 |
| 2021-11-11 | $11.91 | $11.91 | $11.50 | $11.50 | $10.94 | 22,481 |
| 2021-11-10 | $11.89 | $11.89 | $11.57 | $11.57 | $11.00 | 12,565 |
| 2021-11-09 | $11.65 | $11.75 | $11.50 | $11.63 | $11.06 | 45,879 |
| 2021-11-08 | $11.87 | $11.99 | $11.51 | $11.51 | $10.95 | 8,893 |
| 2021-11-05 | $11.93 | $11.93 | $11.62 | $11.88 | $11.30 | 10,609 |
| 2021-11-04 | $11.85 | $11.95 | $11.63 | $11.83 | $11.25 | 15,114 |
| 2021-11-03 | $11.68 | $11.74 | $11.42 | $11.63 | $11.06 | 13,431 |
| 2021-11-02 | $11.44 | $11.76 | $11.34 | $11.55 | $10.98 | 94,138 |
| 2021-11-01 | $11.52 | $11.62 | $11.46 | $11.55 | $10.98 | 94,138 |
| 2021-10-29 | $11.34 | $11.37 | $11.24 | $11.24 | $10.69 | 26,028 |
| 2021-10-28 | $11.44 | $11.52 | $11.33 | $11.41 | $10.85 | 15,476 |
| 2021-10-27 | $11.38 | $11.40 | $11.23 | $11.35 | $10.79 | 13,103 |
| 2021-10-26 | $11.37 | $11.42 | $11.12 | $11.33 | $10.78 | 18,222 |
| 2021-10-25 | $11.36 | $11.36 | $11.22 | $11.29 | $10.74 | 31,254 |
| 2021-10-22 | $11.43 | $11.43 | $11.15 | $11.15 | $10.60 | 15,247 |
| 2021-10-21 | $11.32 | $11.34 | $11.14 | $11.24 | $10.69 | 29,985 |
| 2021-10-20 | $11.16 | $11.28 | $11.12 | $11.28 | $10.73 | 16,618 |
| 2021-10-19 | $11.05 | $11.10 | $11.03 | $11.03 | $10.49 | 34,855 |
| 2021-10-18 | $11.10 | $11.10 | $10.99 | $11.08 | $10.53 | 147,097 |
| 2021-10-15 | $11.05 | $11.09 | $10.98 | $11.02 | $10.48 | 18,524 |
| 2021-10-14 | $10.98 | $11.04 | $10.96 | $10.96 | $10.42 | 35,437 |
| 2021-10-13 | $10.88 | $10.98 | $10.84 | $10.84 | $10.31 | 24,153 |
| 2021-10-12 | $10.83 | $10.98 | $10.82 | $10.82 | $10.29 | 31,915 |
| 2021-10-11 | $10.88 | $11.02 | $10.83 | $10.93 | $10.39 | 32,964 |
| 2021-10-08 | $11.04 | $11.08 | $10.83 | $10.83 | $10.30 | 32,004 |
| 2021-10-07 | $11.01 | $11.21 | $10.80 | $10.83 | $10.30 | 8,104 |
| 2021-10-06 | $11.05 | $11.19 | $10.90 | $10.90 | $10.37 | 90,209 |
| 2021-10-05 | $11.00 | $11.15 | $10.96 | $10.96 | $10.42 | 13,073 |
| 2021-10-04 | $11.20 | $11.20 | $11.00 | $11.00 | $10.46 | 21,791 |
| 2021-10-01 | $11.12 | $11.22 | $10.93 | $11.14 | $10.59 | 496,983 |
| 2021-09-30 | $11.00 | $11.28 | $10.99 | $11.00 | $10.46 | 501,688 |
| 2021-09-29 | $10.94 | $11.10 | $10.94 | $11.04 | $10.50 | 7,677 |
| 2021-09-28 | $10.99 | $11.35 | $10.99 | $11.17 | $10.62 | 10,114 |
| 2021-09-27 | $11.63 | $11.63 | $11.03 | $11.18 | $10.63 | 29,507 |
| 2021-09-24 | $11.40 | $11.75 | $11.30 | $11.52 | $10.96 | 8,762 |
| 2021-09-23 | $11.80 | $11.80 | $11.69 | $11.75 | $11.17 | 6,817 |
| 2021-09-22 | $11.33 | $11.89 | $11.33 | $11.87 | $11.29 | 11,587 |
| 2021-09-21 | $11.63 | $11.80 | $11.46 | $11.63 | $11.06 | 7,621 |
| 2021-09-20 | $11.50 | $11.72 | $11.40 | $11.71 | $11.14 | 48,501 |
| 2021-09-17 | $11.50 | $11.76 | $11.50 | $11.59 | $11.02 | 233,994 |
| 2021-09-16 | $11.72 | $11.87 | $11.55 | $11.67 | $11.10 | 134,378 |
| 2021-09-15 | $12.02 | $12.02 | $11.57 | $11.79 | $11.21 | 712,858 |
| 2021-09-14 | $11.56 | $11.72 | $11.55 | $11.63 | $11.06 | 85,066 |
| 2021-09-13 | $11.40 | $11.61 | $11.40 | $11.61 | $11.04 | 524,912 |
| 2021-09-10 | $11.72 | $11.90 | $11.44 | $11.44 | $10.88 | 6,579 |
| 2021-09-09 | $11.83 | $12.06 | $11.52 | $11.58 | $11.01 | 8,110 |
| 2021-09-08 | $12.16 | $12.16 | $11.62 | $11.65 | $11.08 | 33,953 |
| 2021-09-07 | $11.51 | $12.02 | $11.51 | $11.51 | $10.95 | 15,748 |
| 2021-09-03 | $11.63 | $12.05 | $11.50 | $12.05 | $11.46 | 8,592 |
| 2021-09-02 | $11.80 | $12.20 | $11.63 | $11.92 | $11.33 | 9,699 |
| 2021-09-01 | $11.68 | $12.17 | $11.68 | $11.89 | $11.30 | 4,250 |
| 2021-08-31 | $11.62 | $12.19 | $11.59 | $11.84 | $11.26 | 3,494 |
| 2021-08-30 | $11.75 | $12.06 | $11.49 | $11.49 | $10.93 | 6,197 |
| 2021-08-27 | $11.80 | $12.02 | $11.45 | $11.74 | $11.16 | 17,027 |
| 2021-08-26 | $11.80 | $12.00 | $11.60 | $11.60 | $11.03 | 7,710 |
| 2021-08-25 | $12.02 | $12.23 | $11.80 | $11.82 | $11.24 | 3,227 |
| 2021-08-24 | $12.15 | $12.48 | $12.05 | $12.09 | $11.50 | 18,198 |
| 2021-08-23 | $12.25 | $12.49 | $12.25 | $12.38 | $11.77 | 5,982 |
| 2021-08-20 | $11.50 | $12.50 | $11.50 | $12.13 | $11.54 | 3,866 |
| 2021-08-19 | $12.21 | $12.50 | $12.13 | $12.18 | $11.58 | 7,989 |
| 2021-08-18 | $12.22 | $12.50 | $12.22 | $12.34 | $11.73 | 10,211 |
| 2021-08-17 | $12.08 | $12.50 | $12.08 | $12.22 | $11.62 | 8,646 |
| 2021-08-16 | $12.50 | $12.50 | $12.17 | $12.34 | $11.73 | 4,220 |
| 2021-08-13 | $12.54 | $12.54 | $12.24 | $12.37 | $11.76 | 6,123 |
| 2021-08-12 | $11.94 | $12.54 | $11.94 | $12.54 | $11.93 | 1,573 |
| 2021-08-11 | $12.53 | $12.54 | $12.12 | $12.24 | $11.64 | 10,054 |
| 2021-08-10 | $12.16 | $12.44 | $11.89 | $12.08 | $11.49 | 16,454 |
| 2021-08-09 | $12.00 | $12.42 | $12.00 | $12.01 | $11.42 | 3,930 |
| 2021-08-06 | $12.12 | $12.12 | $11.95 | $12.12 | $11.53 | 3,290 |
| 2021-08-05 | $11.84 | $12.24 | $11.84 | $12.12 | $11.53 | 3,018 |
| 2021-08-04 | $12.48 | $12.48 | $11.94 | $11.94 | $11.36 | 37,418 |
| 2021-08-03 | $12.09 | $12.49 | $11.91 | $12.20 | $11.60 | 735,564 |
| 2021-08-02 | $12.25 | $12.50 | $12.10 | $12.44 | $11.83 | 433,856 |
| 2021-07-30 | $12.07 | $12.50 | $11.98 | $12.22 | $11.62 | 604,899 |
| 2021-07-29 | $12.39 | $12.43 | $11.86 | $11.90 | $11.32 | 5,642 |
| 2021-07-28 | $12.32 | $12.32 | $12.00 | $12.19 | $11.59 | 11,878 |
| 2021-07-27 | $12.03 | $12.31 | $11.75 | $12.00 | $11.41 | 8,808 |
| 2021-07-26 | $11.77 | $12.18 | $11.77 | $12.18 | $11.58 | 2,664 |
| 2021-07-23 | $12.00 | $12.15 | $11.77 | $12.15 | $11.55 | 10,095 |
| 2021-07-22 | $11.93 | $11.93 | $11.40 | $11.48 | $10.91 | 2,601 |
| 2021-07-21 | $11.81 | $11.93 | $11.56 | $11.56 | $10.99 | 17,469 |
| 2021-07-20 | $11.69 | $11.82 | $11.50 | $11.82 | $11.24 | 5,874 |
| 2021-07-19 | $11.80 | $11.80 | $11.35 | $11.74 | $11.17 | 9,694 |
| 2021-07-16 | $12.05 | $12.05 | $11.53 | $11.87 | $11.29 | 4,091 |
| 2021-07-15 | $11.52 | $12.06 | $11.52 | $12.03 | $11.44 | 2,302 |
| 2021-07-14 | $11.70 | $12.07 | $11.58 | $12.02 | $11.43 | 6,603 |
| 2021-07-13 | $12.17 | $12.17 | $11.57 | $11.97 | $11.38 | 3,295 |
| 2021-07-12 | $11.80 | $12.22 | $11.55 | $11.55 | $10.98 | 4,882 |
| 2021-07-09 | $11.49 | $11.80 | $11.48 | $11.48 | $10.92 | 13,075 |
| 2021-07-08 | $11.53 | $11.80 | $11.39 | $11.59 | $11.02 | 9,180 |
| 2021-07-07 | $11.80 | $11.86 | $11.53 | $11.72 | $11.14 | 4,706 |
| 2021-07-06 | $11.88 | $12.10 | $11.60 | $11.88 | $11.30 | 461,375 |
| 2021-07-02 | $11.81 | $11.84 | $11.64 | $11.76 | $11.18 | 539,203 |
| 2021-07-01 | $11.91 | $11.91 | $11.53 | $11.70 | $11.13 | 9,449 |
| 2021-06-30 | $11.85 | $11.85 | $11.36 | $11.69 | $11.12 | 3,965 |
| 2021-06-29 | $11.76 | $11.84 | $11.75 | $11.84 | $11.26 | 6,355 |
| 2021-06-28 | $11.75 | $12.03 | $11.75 | $12.03 | $11.44 | 2,673 |
| 2021-06-25 | $11.62 | $11.84 | $11.44 | $11.84 | $11.26 | 3,214 |
| 2021-06-24 | $11.40 | $11.88 | $11.40 | $11.88 | $11.30 | 4,669 |
| 2021-06-23 | $11.94 | $11.94 | $11.50 | $11.50 | $10.94 | 11,337 |
| 2021-06-22 | $11.44 | $11.97 | $11.44 | $11.97 | $11.38 | 11,064 |
| 2021-06-21 | $11.68 | $11.96 | $11.42 | $11.44 | $10.88 | 7,714 |
| 2021-06-18 | $12.15 | $12.44 | $11.85 | $11.99 | $11.06 | 6,990 |
| 2021-06-17 | $12.09 | $12.39 | $11.89 | $11.89 | $10.97 | 3,295 |
| 2021-06-16 | $12.58 | $12.68 | $12.15 | $12.54 | $11.57 | 7,659 |
| 2021-06-15 | $12.62 | $12.65 | $12.25 | $12.65 | $11.67 | 771,134 |
| 2021-06-14 | $12.56 | $12.56 | $12.29 | $12.56 | $11.59 | 470,877 |
| 2021-06-11 | $12.48 | $12.50 | $12.06 | $12.06 | $11.12 | 602,175 |
| 2021-06-10 | $12.03 | $12.20 | $11.86 | $12.03 | $11.10 | 5,540 |
| 2021-06-09 | $12.15 | $12.26 | $12.04 | $12.04 | $11.10 | 1,752 |
| 2021-06-08 | $12.05 | $12.13 | $12.00 | $12.13 | $11.19 | 3,062 |
| 2021-06-07 | $11.77 | $11.99 | $11.56 | $11.99 | $11.06 | 3,626 |
| 2021-06-04 | $11.95 | $12.24 | $11.86 | $11.95 | $11.02 | 4,797 |
| 2021-06-03 | $11.65 | $12.16 | $11.58 | $12.10 | $11.16 | 6,532 |
| 2021-06-02 | $11.73 | $11.83 | $11.69 | $11.79 | $10.88 | 9,630 |
| 2021-06-01 | $12.28 | $12.28 | $11.66 | $11.96 | $11.03 | 6,083 |
| 2021-05-28 | $11.70 | $12.16 | $11.70 | $12.16 | $11.22 | 5,172 |
| 2021-05-27 | $11.94 | $11.94 | $11.63 | $11.65 | $10.75 | 4,661 |
| 2021-05-26 | $11.80 | $11.86 | $11.68 | $11.85 | $10.93 | 10,263 |
| 2021-05-25 | $11.71 | $11.80 | $11.68 | $11.78 | $10.87 | 4,392 |
| 2021-05-24 | $11.91 | $11.91 | $11.75 | $11.88 | $10.96 | 9,623 |
| 2021-05-21 | $11.88 | $11.88 | $11.68 | $11.88 | $10.96 | 1,915 |
| 2021-05-20 | $11.80 | $11.88 | $11.65 | $11.74 | $10.82 | 4,369 |
| 2021-05-19 | $11.88 | $11.88 | $11.70 | $11.88 | $10.96 | 5,394 |
| 2021-05-18 | $11.06 | $11.88 | $11.06 | $11.88 | $10.96 | 2,955 |
| 2021-05-17 | $11.38 | $11.87 | $11.38 | $11.68 | $10.77 | 22,646 |
| 2021-05-14 | $11.42 | $11.86 | $11.42 | $11.65 | $10.75 | 14,518 |
| 2021-05-13 | $11.72 | $11.73 | $11.23 | $11.48 | $10.59 | 190,496 |
| 2021-05-12 | $11.52 | $11.76 | $11.32 | $11.33 | $10.45 | 574,240 |
| 2021-05-11 | $11.86 | $11.86 | $11.43 | $11.80 | $10.88 | 756,085 |
| 2021-05-10 | $11.57 | $11.70 | $11.55 | $11.70 | $10.79 | 302,298 |
| 2021-05-07 | $11.50 | $11.65 | $11.45 | $11.45 | $10.56 | 5,163 |
| 2021-05-06 | $11.37 | $11.49 | $11.37 | $11.42 | $10.53 | 4,095 |
| 2021-05-05 | $11.22 | $11.54 | $11.22 | $11.51 | $10.62 | 1,490 |
| 2021-05-04 | $11.33 | $11.51 | $11.33 | $11.51 | $10.62 | 871 |
| 2021-05-03 | $11.18 | $11.52 | $11.18 | $11.40 | $10.52 | 8,018 |
| 2021-04-30 | $11.31 | $11.31 | $11.11 | $11.12 | $10.26 | 2,792 |
| 2021-04-29 | $11.38 | $11.39 | $11.21 | $11.39 | $10.51 | 1,296 |
| 2021-04-28 | $11.38 | $11.55 | $11.25 | $11.25 | $10.38 | 2,004 |
| 2021-04-27 | $11.36 | $11.45 | $11.20 | $11.32 | $10.44 | 2,701 |
| 2021-04-26 | $11.33 | $11.50 | $11.33 | $11.50 | $10.61 | 5,199 |
| 2021-04-23 | $11.22 | $11.40 | $11.21 | $11.40 | $10.52 | 3,370 |
| 2021-04-22 | $11.21 | $11.40 | $11.17 | $11.33 | $10.45 | 4,674 |
| 2021-04-21 | $11.23 | $11.38 | $11.10 | $11.15 | $10.29 | 11,518 |
| 2021-04-20 | $11.23 | $11.39 | $11.08 | $11.08 | $10.22 | 8,850 |
| 2021-04-19 | $11.40 | $11.40 | $11.17 | $11.29 | $10.41 | 12,752 |
| 2021-04-16 | $11.14 | $11.23 | $11.10 | $11.17 | $10.30 | 13,672 |
| 2021-04-15 | $11.15 | $11.26 | $11.04 | $11.11 | $10.25 | 12,918 |
| 2021-04-14 | $11.36 | $11.36 | $10.76 | $11.00 | $10.15 | 1,708 |
| 2021-04-13 | $11.24 | $11.24 | $10.87 | $11.12 | $10.26 | 2,880 |
| 2021-04-12 | $11.01 | $11.09 | $10.91 | $10.91 | $10.06 | 2,900 |
| 2021-04-09 | $11.32 | $11.33 | $11.01 | $11.02 | $10.17 | 5,151 |
| 2021-04-08 | $11.30 | $11.43 | $11.12 | $11.40 | $10.52 | 3,754 |
| 2021-04-07 | $11.30 | $11.30 | $11.02 | $11.25 | $10.38 | 9,689 |
| 2021-04-06 | $11.01 | $11.27 | $11.01 | $11.24 | $10.37 | 4,634 |
| 2021-04-05 | $11.41 | $11.60 | $11.21 | $11.55 | $10.65 | 4,282 |
| 2021-04-01 | $11.49 | $11.49 | $11.21 | $11.42 | $10.53 | 13,779 |
| 2021-03-31 | $11.15 | $11.34 | $11.15 | $11.34 | $10.46 | 1,159 |
| 2021-03-30 | $11.37 | $11.37 | $10.88 | $11.19 | $10.32 | 4,583 |
| 2021-03-29 | $11.42 | $11.42 | $11.08 | $11.14 | $10.28 | 8,830 |
| 2021-03-26 | $11.13 | $11.21 | $10.92 | $11.05 | $10.19 | 5,296 |
| 2021-03-25 | $11.00 | $11.11 | $10.86 | $11.11 | $10.25 | 91,586 |
| 2021-03-24 | $10.93 | $11.21 | $10.79 | $10.83 | $9.99 | 585,472 |
| 2021-03-23 | $11.21 | $11.21 | $10.95 | $10.96 | $10.11 | 17,715 |
| 2021-03-22 | $10.94 | $11.10 | $10.80 | $10.91 | $10.06 | 5,267 |
| 2021-03-19 | $10.76 | $10.94 | $10.73 | $10.93 | $10.08 | 15,866 |
| 2021-03-18 | $10.94 | $10.94 | $10.54 | $10.77 | $9.93 | 3,404 |
| 2021-03-17 | $10.75 | $10.94 | $10.52 | $10.67 | $9.84 | 8,856 |
| 2021-03-16 | $10.76 | $10.95 | $10.60 | $10.77 | $9.93 | 10,070 |
| 2021-03-15 | $11.00 | $11.00 | $10.71 | $10.98 | $10.13 | 29,890 |
| 2021-03-12 | $10.75 | $10.95 | $10.55 | $10.95 | $10.10 | 4,600 |
| 2021-03-11 | $10.64 | $10.82 | $10.60 | $10.82 | $9.98 | 7,660 |
| 2021-03-10 | $10.51 | $10.65 | $10.45 | $10.51 | $9.69 | 8,369 |
| 2021-03-09 | $10.56 | $10.60 | $10.42 | $10.49 | $9.68 | 19,984 |
| 2021-03-08 | $10.05 | $10.49 | $10.05 | $10.48 | $9.67 | 6,674 |
| 2021-03-05 | $10.22 | $10.28 | $10.16 | $10.22 | $9.43 | 882,571 |
| 2021-03-04 | $10.25 | $10.30 | $10.11 | $10.29 | $9.49 | 1,139,569 |
| 2021-03-03 | $10.35 | $10.36 | $10.00 | $10.35 | $9.55 | 7,609 |
| 2021-03-02 | $10.50 | $10.63 | $10.35 | $10.62 | $9.80 | 4,508 |
| 2021-03-01 | $10.50 | $10.62 | $10.35 | $10.62 | $9.80 | 1,988 |
| 2021-02-26 | $10.38 | $10.62 | $10.36 | $10.62 | $9.80 | 1,174 |
| 2021-02-25 | $10.59 | $10.64 | $10.54 | $10.64 | $9.81 | 1,889 |
| 2021-02-24 | $10.82 | $10.82 | $10.40 | $10.75 | $9.92 | 2,060 |
| 2021-02-23 | $10.50 | $10.66 | $10.40 | $10.50 | $9.69 | 7,508 |
| 2021-02-22 | $10.83 | $10.83 | $10.47 | $10.57 | $9.75 | 9,290 |
| 2021-02-19 | $10.97 | $10.97 | $10.51 | $10.65 | $9.82 | 1,068 |
| 2021-02-18 | $10.54 | $10.80 | $10.54 | $10.61 | $9.79 | 17,246 |
| 2021-02-17 | $10.61 | $10.97 | $10.60 | $10.61 | $9.79 | 17,246 |
| 2021-02-16 | $10.81 | $11.07 | $10.63 | $10.75 | $9.92 | 8,802 |
| 2021-02-12 | $10.82 | $10.88 | $10.75 | $10.85 | $10.01 | 2,282 |
| 2021-02-11 | $10.81 | $10.87 | $10.75 | $10.87 | $10.03 | 6,359 |
| 2021-02-10 | $10.77 | $10.87 | $10.66 | $10.67 | $9.84 | 9,698 |
| 2021-02-09 | $10.74 | $10.86 | $10.59 | $10.67 | $9.84 | 9,698 |
| 2021-02-08 | $10.67 | $10.85 | $10.67 | $10.85 | $10.01 | 7,913 |
| 2021-02-05 | $10.90 | $11.09 | $10.74 | $10.86 | $10.02 | 11,615 |
| 2021-02-04 | $10.82 | $10.90 | $10.82 | $10.90 | $10.05 | 10,371 |
| 2021-02-03 | $10.58 | $10.97 | $10.57 | $10.83 | $9.99 | 14,595 |
| 2021-02-02 | $10.55 | $10.81 | $10.47 | $10.65 | $9.82 | 7,074 |
| 2021-02-01 | $10.70 | $10.99 | $10.55 | $10.95 | $10.10 | 5,769 |
| 2021-01-29 | $10.68 | $10.90 | $10.50 | $10.72 | $9.89 | 10,824 |
| 2021-01-28 | $10.78 | $11.04 | $10.65 | $10.80 | $9.96 | 44,245 |
| 2021-01-27 | $10.81 | $11.00 | $10.62 | $10.78 | $9.94 | 12,067 |
| 2021-01-26 | $10.93 | $10.93 | $10.68 | $10.80 | $9.96 | 21,666 |
| 2021-01-25 | $10.79 | $10.88 | $10.51 | $10.68 | $9.85 | 81,730 |
| 2021-01-22 | $10.49 | $10.62 | $10.47 | $10.47 | $9.66 | 1,320 |
| 2021-01-21 | $10.41 | $10.41 | $10.41 | $10.41 | $9.60 | 1,489 |
| 2021-01-20 | $10.75 | $10.75 | $10.75 | $10.75 | $9.92 | 429 |
| 2021-01-19 | $10.52 | $10.88 | $10.44 | $10.88 | $10.04 | 4,651 |
| 2021-01-15 | $10.79 | $11.08 | $10.71 | $11.08 | $10.22 | 626 |
| 2021-01-14 | $11.45 | $11.45 | $11.45 | $11.45 | $10.34 | 464 |
| 2021-01-13 | $11.02 | $11.43 | $11.02 | $11.42 | $10.31 | 504 |
| 2021-01-12 | $11.02 | $11.02 | $11.02 | $11.02 | $9.95 | 61 |
| 2021-01-11 | $11.02 | $11.02 | $11.02 | $11.02 | $9.95 | 977 |
| 2021-01-08 | $11.11 | $11.65 | $11.11 | $11.54 | $10.42 | 2,936 |
| 2021-01-07 | $11.61 | $11.72 | $11.15 | $11.72 | $10.58 | 757 |
| 2021-01-06 | $11.50 | $11.62 | $11.16 | $11.16 | $10.08 | 832 |
| 2021-01-05 | $11.05 | $11.06 | $11.05 | $11.06 | $9.98 | 225 |
| 2021-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $9.75 | 47 |
| 2020-12-31 | $10.80 | $10.80 | $10.80 | $10.80 | $9.75 | 532 |
| 2020-12-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.38 | 164 |
| 2020-12-29 | $11.56 | $11.56 | $11.55 | $11.55 | $10.43 | 3,829 |
| 2020-12-28 | $10.69 | $10.69 | $10.69 | $10.69 | $9.65 | 34 |
| 2020-12-24 | $10.69 | $10.69 | $10.69 | $10.69 | $9.65 | 300 |
| 2020-12-23 | $11.04 | $11.04 | $11.04 | $11.04 | $9.97 | 830 |
| 2020-12-22 | $10.88 | $11.05 | $10.73 | $11.05 | $9.98 | 1,898 |
| 2020-12-21 | $11.12 | $11.12 | $11.02 | $11.02 | $9.95 | 1,681 |
| 2020-12-18 | $11.10 | $11.32 | $10.83 | $11.08 | $10.00 | 5,409 |
| 2020-12-17 | $10.91 | $10.91 | $10.91 | $10.91 | $9.85 | 0 |
| 2020-12-16 | $10.90 | $10.91 | $10.90 | $10.91 | $9.85 | 1,499 |
| 2020-12-15 | $10.70 | $11.13 | $10.70 | $11.13 | $10.05 | 345 |
| 2020-12-14 | $10.94 | $10.94 | $10.94 | $10.94 | $9.88 | 182 |
| 2020-12-11 | $11.00 | $11.14 | $11.00 | $11.14 | $10.06 | 625 |
| 2020-12-10 | $11.04 | $11.22 | $11.03 | $11.22 | $10.13 | 1,703 |
| 2020-12-09 | $10.77 | $11.18 | $10.77 | $11.18 | $10.09 | 385 |
| 2020-12-08 | $11.37 | $11.37 | $11.19 | $11.19 | $10.10 | 669 |
| 2020-12-07 | $10.90 | $10.90 | $10.90 | $10.90 | $9.84 | 607 |
| 2020-12-04 | $11.36 | $11.36 | $10.85 | $10.85 | $9.80 | 5,688 |
| 2020-12-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.34 | 127 |
| 2020-12-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.34 | 285 |
| 2020-12-01 | $11.39 | $11.39 | $11.39 | $11.39 | $10.28 | 1,197 |
| 2020-11-30 | $11.48 | $11.48 | $11.48 | $11.48 | $10.36 | 555 |
| 2020-11-27 | $10.92 | $11.37 | $10.92 | $11.37 | $10.26 | 1,238 |
| 2020-11-25 | $11.60 | $11.60 | $11.55 | $11.55 | $10.43 | 1,677 |
| 2020-11-24 | $11.47 | $11.47 | $11.47 | $11.47 | $10.35 | 230 |
| 2020-11-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.03 | 138 |
| 2020-11-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.03 | 168 |
| 2020-11-19 | $11.07 | $11.11 | $11.00 | $11.11 | $10.03 | 4,228 |
| 2020-11-18 | $10.74 | $11.00 | $10.64 | $11.00 | $9.93 | 1,226 |
| 2020-11-17 | $10.69 | $10.97 | $10.69 | $10.97 | $9.90 | 978 |
| 2020-11-16 | $10.58 | $10.84 | $10.58 | $10.67 | $9.63 | 586 |
| 2020-11-13 | $10.44 | $10.44 | $10.44 | $10.44 | $9.43 | 636 |
| 2020-11-12 | $10.73 | $10.99 | $10.73 | $10.91 | $9.85 | 1,119 |
| 2020-11-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.48 | 20 |
| 2020-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.48 | 286 |
| 2020-11-09 | $10.87 | $10.87 | $10.87 | $10.87 | $9.81 | 371 |
| 2020-11-06 | $10.16 | $10.58 | $10.16 | $10.58 | $9.55 | 699 |
| 2020-11-05 | $10.38 | $10.52 | $10.38 | $10.52 | $9.50 | 924 |
| 2020-11-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.06 | 54 |
| 2020-11-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.06 | 111 |
| 2020-11-02 | $9.78 | $10.04 | $9.68 | $10.04 | $9.06 | 25,305 |
| 2020-10-30 | $9.63 | $9.81 | $9.63 | $9.81 | $8.85 | 2,104 |
| 2020-10-29 | $9.55 | $9.89 | $9.55 | $9.89 | $8.93 | 875 |
| 2020-10-28 | $9.79 | $9.79 | $9.79 | $9.79 | $8.84 | 64 |
| 2020-10-27 | $10.28 | $10.28 | $9.79 | $9.79 | $8.84 | 1,771 |
| 2020-10-26 | $10.36 | $10.36 | $10.36 | $10.36 | $9.35 | 334 |
| 2020-10-23 | $10.52 | $10.52 | $10.02 | $10.50 | $9.48 | 2,103 |
| 2020-10-22 | $9.80 | $9.80 | $9.80 | $9.80 | $8.85 | 249 |
| 2020-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.05 | 185 |
| 2020-10-20 | $10.20 | $10.73 | $10.20 | $10.73 | $9.69 | 1,108 |
| 2020-10-19 | $10.38 | $10.38 | $10.21 | $10.21 | $9.22 | 389 |
| 2020-10-16 | $10.24 | $10.27 | $10.15 | $10.19 | $9.20 | 1,045 |
| 2020-10-15 | $9.96 | $10.41 | $9.96 | $10.41 | $9.40 | 364 |
| 2020-10-14 | $10.66 | $10.66 | $10.66 | $10.66 | $9.62 | 1,593 |
| 2020-10-13 | $10.61 | $10.61 | $10.61 | $10.61 | $9.58 | 2,514 |
| 2020-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.48 | 333 |
| 2020-10-09 | $10.28 | $10.54 | $10.28 | $10.54 | $9.52 | 1,428 |
| 2020-10-08 | $10.38 | $10.49 | $10.01 | $10.49 | $9.47 | 5,308 |
| 2020-10-07 | $9.91 | $10.40 | $9.91 | $10.40 | $9.39 | 2,678 |
| 2020-10-06 | $10.35 | $10.55 | $10.35 | $10.55 | $9.52 | 4,418 |
| 2020-10-05 | $10.70 | $10.74 | $10.55 | $10.74 | $9.70 | 3,441 |
| 2020-10-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.15 | 57 |
| 2020-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.15 | 75 |
| 2020-09-30 | $10.37 | $10.57 | $10.14 | $10.14 | $9.15 | 1,127 |
| 2020-09-29 | $10.61 | $10.61 | $10.28 | $10.28 | $9.28 | 10,919 |
| 2020-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.07 | 73 |
| 2020-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.07 | 735 |
| 2020-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.03 | 426 |
| 2020-09-23 | $9.90 | $10.33 | $9.90 | $10.33 | $9.33 | 1,707 |
| 2020-09-22 | $9.76 | $9.92 | $9.76 | $9.92 | $8.96 | 596 |
| 2020-09-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.06 | 485 |
| 2020-09-18 | $10.19 | $10.19 | $10.19 | $10.19 | $9.20 | 15,588 |
| 2020-09-17 | $10.46 | $10.46 | $10.19 | $10.19 | $9.20 | 599 |
| 2020-09-16 | $10.49 | $10.61 | $10.18 | $10.61 | $9.58 | 3,016 |
| 2020-09-15 | $10.66 | $10.66 | $10.66 | $10.66 | $9.62 | 184 |
| 2020-09-14 | $10.48 | $10.48 | $10.48 | $10.48 | $9.46 | 166 |
| 2020-09-11 | $10.77 | $10.77 | $10.34 | $10.34 | $9.33 | 3,055 |
| 2020-09-10 | $10.51 | $10.51 | $10.16 | $10.16 | $9.17 | 1,435 |
| 2020-09-09 | $10.34 | $10.39 | $10.34 | $10.39 | $9.38 | 1,113 |
| 2020-09-08 | $10.37 | $10.37 | $9.89 | $9.89 | $8.93 | 1,002 |
| 2020-09-04 | $10.51 | $10.51 | $10.04 | $10.30 | $9.30 | 579 |
| 2020-09-03 | $10.72 | $10.72 | $10.21 | $10.30 | $9.30 | 4,258 |
| 2020-09-02 | $10.37 | $10.68 | $10.17 | $10.17 | $9.18 | 635 |
| 2020-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.20 | 279 |
| 2020-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.21 | 527 |
| 2020-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.30 | 75 |
| 2020-08-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.30 | 5 |
| 2020-08-26 | $10.48 | $10.48 | $10.23 | $10.30 | $9.30 | 2,051 |
| 2020-08-25 | $10.49 | $10.55 | $10.49 | $10.55 | $9.52 | 1,562 |
| 2020-08-24 | $10.56 | $10.56 | $10.56 | $10.56 | $9.53 | 15,736 |
| 2020-08-21 | $10.21 | $10.56 | $10.21 | $10.56 | $9.53 | 2,213 |
| 2020-08-20 | $10.19 | $10.19 | $10.19 | $10.19 | $9.20 | 278 |
| 2020-08-19 | $10.40 | $10.90 | $10.40 | $10.90 | $9.84 | 700 |
| 2020-08-18 | $10.22 | $10.22 | $10.22 | $10.22 | $9.23 | 10 |
| 2020-08-17 | $10.27 | $10.27 | $10.22 | $10.22 | $9.23 | 692 |
| 2020-08-14 | $10.66 | $10.66 | $10.26 | $10.26 | $9.26 | 670 |
| 2020-08-13 | $10.64 | $10.92 | $10.45 | $10.45 | $9.43 | 1,310 |
| 2020-08-12 | $10.29 | $10.29 | $10.29 | $10.29 | $9.29 | 0 |
| 2020-08-11 | $10.29 | $10.29 | $10.29 | $10.29 | $9.29 | 0 |
| 2020-08-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.29 | 0 |
| 2020-08-07 | $10.29 | $10.29 | $10.29 | $10.29 | $9.29 | 0 |
| 2020-08-06 | $10.29 | $10.29 | $10.29 | $10.29 | $9.29 | 1,263 |
| 2020-08-05 | $10.27 | $10.27 | $10.27 | $10.27 | $9.27 | 1,205 |
| 2020-08-04 | $10.47 | $10.47 | $10.47 | $10.47 | $9.45 | 223 |
| 2020-08-03 | $10.31 | $10.31 | $10.31 | $10.31 | $9.31 | 26 |
| 2020-07-31 | $10.31 | $10.31 | $10.31 | $10.31 | $9.31 | 135 |
| 2020-07-30 | $10.38 | $10.38 | $10.38 | $10.38 | $9.37 | 160 |
| 2020-07-29 | $10.66 | $10.66 | $10.66 | $10.66 | $9.62 | 370 |
| 2020-07-28 | $11.02 | $11.02 | $10.96 | $10.96 | $9.89 | 498 |
| 2020-07-27 | $10.94 | $10.94 | $10.94 | $10.94 | $9.87 | 208 |
| 2020-07-24 | $10.94 | $10.94 | $10.94 | $10.94 | $9.87 | 133 |
| 2020-07-23 | $10.70 | $10.70 | $10.70 | $10.70 | $9.66 | 135 |
| 2020-07-22 | $10.76 | $10.76 | $10.76 | $10.76 | $9.71 | 165 |
| 2020-07-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.03 | 145 |
| 2020-07-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.42 | 398 |
| 2020-07-17 | $10.23 | $10.23 | $10.23 | $10.23 | $9.24 | 45 |
| 2020-07-16 | $10.59 | $10.59 | $10.23 | $10.23 | $9.24 | 2,423 |
| 2020-07-15 | $10.05 | $10.32 | $10.05 | $10.32 | $9.32 | 1,351 |
| 2020-07-14 | $10.47 | $10.47 | $10.47 | $10.47 | $9.45 | 77 |
| 2020-07-13 | $10.09 | $10.47 | $10.09 | $10.47 | $9.45 | 2,066 |
| 2020-07-10 | $9.90 | $9.90 | $9.87 | $9.87 | $8.91 | 905 |
| 2020-07-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.01 | 2,181 |
| 2020-07-08 | $10.01 | $10.35 | $10.01 | $10.35 | $9.34 | 770 |
| 2020-07-07 | $9.89 | $9.99 | $9.89 | $9.90 | $8.94 | 337 |
| 2020-07-06 | $9.75 | $10.16 | $9.75 | $10.16 | $9.17 | 872 |
| 2020-07-02 | $9.82 | $9.82 | $9.82 | $9.82 | $8.87 | 260 |
| 2020-07-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.64 | 56 |
| 2020-06-30 | $9.97 | $9.97 | $9.57 | $9.57 | $8.64 | 1,547 |
| 2020-06-29 | $9.65 | $9.65 | $9.65 | $9.65 | $8.71 | 212 |
| 2020-06-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.53 | 95 |
| 2020-06-25 | $9.32 | $9.58 | $9.32 | $9.45 | $8.53 | 934 |
| 2020-06-24 | $9.67 | $9.78 | $9.29 | $9.41 | $8.50 | 2,006 |
| 2020-06-23 | $9.67 | $9.67 | $9.67 | $9.67 | $8.73 | 115 |
| 2020-06-22 | $9.81 | $9.81 | $9.76 | $9.76 | $8.81 | 488 |
| 2020-06-19 | $10.04 | $10.06 | $10.04 | $10.06 | $8.89 | 1,159 |
| 2020-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.84 | 908 |
| 2020-06-17 | $10.35 | $10.35 | $10.00 | $10.00 | $8.84 | 887 |
| 2020-06-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.03 | 207 |
| 2020-06-15 | $9.99 | $10.00 | $9.99 | $10.00 | $8.84 | 678 |
| 2020-06-12 | $9.64 | $9.64 | $9.64 | $9.64 | $8.52 | 136 |
| 2020-06-11 | $9.77 | $9.77 | $9.64 | $9.64 | $8.52 | 711 |
| 2020-06-10 | $10.05 | $10.45 | $10.05 | $10.45 | $9.24 | 385 |
| 2020-06-09 | $10.27 | $10.27 | $10.27 | $10.27 | $9.08 | 120 |
| 2020-06-08 | $10.07 | $10.27 | $10.03 | $10.27 | $9.08 | 2,184 |
| 2020-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $8.87 | 122 |
| 2020-06-04 | $10.16 | $10.25 | $10.03 | $10.03 | $8.87 | 1,651 |
| 2020-06-03 | $9.91 | $9.91 | $9.91 | $9.91 | $8.76 | 1,281 |
| 2020-06-02 | $9.75 | $9.80 | $9.71 | $9.71 | $8.58 | 2,113 |
| 2020-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.40 | 400 |
| 2020-05-29 | $9.28 | $9.28 | $9.14 | $9.14 | $8.08 | 2,825 |
| 2020-05-28 | $9.19 | $9.38 | $9.15 | $9.31 | $8.23 | 2,115 |
| 2020-05-27 | $8.91 | $8.91 | $8.84 | $8.84 | $7.81 | 602 |
| 2020-05-26 | $8.92 | $9.13 | $8.92 | $9.13 | $8.07 | 620 |
| 2020-05-22 | $8.58 | $8.78 | $8.58 | $8.78 | $7.76 | 501 |
| 2020-05-21 | $8.78 | $8.82 | $8.78 | $8.80 | $7.78 | 873 |
| 2020-05-20 | $8.64 | $8.97 | $8.64 | $8.96 | $7.92 | 9,773 |
| 2020-05-19 | $8.82 | $8.92 | $8.82 | $8.92 | $7.88 | 484 |
| 2020-05-18 | $8.69 | $8.88 | $8.66 | $8.79 | $7.77 | 1,074 |
| 2020-05-15 | $8.30 | $8.51 | $8.30 | $8.41 | $7.43 | 1,056 |
| 2020-05-14 | $8.52 | $8.52 | $8.30 | $8.30 | $7.34 | 1,671 |
| 2020-05-13 | $8.71 | $8.88 | $8.55 | $8.88 | $7.85 | 495 |
| 2020-05-12 | $8.89 | $8.89 | $8.79 | $8.80 | $7.78 | 2,272 |
| 2020-05-11 | $8.82 | $8.82 | $8.59 | $8.66 | $7.65 | 2,773 |
| 2020-05-08 | $8.95 | $8.95 | $8.60 | $8.60 | $7.60 | 1,194 |
| 2020-05-07 | $8.67 | $8.75 | $8.50 | $8.69 | $7.68 | 2,979 |
| 2020-05-06 | $8.82 | $8.82 | $8.43 | $8.43 | $7.45 | 5,180 |
| 2020-05-05 | $8.89 | $8.89 | $8.73 | $8.73 | $7.72 | 3,753 |
| 2020-05-04 | $8.78 | $8.78 | $8.45 | $8.65 | $7.65 | 6,213 |
| 2020-05-01 | $8.38 | $8.99 | $8.38 | $8.99 | $7.95 | 3,135 |
| 2020-04-30 | $8.82 | $8.95 | $8.77 | $8.86 | $7.83 | 5,811 |
| 2020-04-29 | $8.80 | $8.88 | $8.75 | $8.88 | $7.85 | 10,453 |
| 2020-04-28 | $8.93 | $8.93 | $8.68 | $8.80 | $7.78 | 70,251 |
| 2020-04-27 | $8.47 | $8.50 | $8.39 | $8.50 | $7.51 | 3,471 |
| 2020-04-24 | $8.20 | $8.42 | $8.20 | $8.23 | $7.27 | 2,479 |
| 2020-04-23 | $8.15 | $8.15 | $8.15 | $8.15 | $7.20 | 436 |
| 2020-04-22 | $8.26 | $8.26 | $8.12 | $8.26 | $7.30 | 10,493 |
| 2020-04-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.06 | 337 |
| 2020-04-20 | $8.32 | $8.38 | $8.12 | $8.12 | $7.18 | 18,905 |
| 2020-04-17 | $8.29 | $8.29 | $8.20 | $8.20 | $7.25 | 29,406 |
| 2020-04-16 | $8.63 | $8.63 | $8.04 | $8.13 | $7.19 | 2,492 |
| 2020-04-15 | $8.47 | $8.55 | $8.21 | $8.55 | $7.56 | 876 |
| 2020-04-14 | $8.52 | $8.91 | $8.50 | $8.91 | $7.88 | 876 |
| 2020-04-13 | $8.92 | $8.92 | $8.16 | $8.16 | $7.21 | 1,518 |
| 2020-04-09 | $8.55 | $8.55 | $8.42 | $8.42 | $7.44 | 7,146 |
| 2020-04-08 | $8.70 | $8.70 | $8.13 | $8.13 | $7.19 | 1,595 |
| 2020-04-07 | $8.62 | $8.65 | $8.35 | $8.35 | $7.38 | 2,179 |
| 2020-04-06 | $8.53 | $8.53 | $8.48 | $8.48 | $7.50 | 591 |
| 2020-04-03 | $8.80 | $8.80 | $8.09 | $8.76 | $7.74 | 3,334 |
| 2020-04-02 | $8.59 | $8.79 | $8.59 | $8.79 | $7.77 | 2,903 |
| 2020-04-01 | $8.77 | $8.77 | $8.21 | $8.40 | $7.42 | 2,953 |
| 2020-03-31 | $9.52 | $9.52 | $9.28 | $9.48 | $8.38 | 54,874 |
| 2020-03-30 | $9.06 | $9.21 | $8.79 | $8.79 | $7.77 | 4,448 |
| 2020-03-27 | $8.74 | $9.05 | $8.47 | $9.05 | $8.00 | 2,408 |
| 2020-03-26 | $8.55 | $8.77 | $8.38 | $8.77 | $7.75 | 1,458 |
| 2020-03-25 | $8.55 | $8.76 | $8.33 | $8.76 | $7.74 | 44,565 |
| 2020-03-24 | $8.51 | $8.51 | $7.86 | $8.32 | $7.35 | 14,939 |
| 2020-03-23 | $7.78 | $8.40 | $7.76 | $7.76 | $6.86 | 3,868 |
| 2020-03-20 | $8.58 | $8.65 | $7.89 | $8.06 | $7.12 | 1,271 |
| 2020-03-19 | $8.83 | $9.45 | $8.38 | $8.38 | $7.41 | 4,603 |
| 2020-03-18 | $8.16 | $8.76 | $8.06 | $8.76 | $7.74 | 1,187 |
| 2020-03-17 | $8.01 | $8.50 | $7.81 | $8.50 | $7.51 | 1,337 |
| 2020-03-16 | $7.63 | $8.09 | $7.63 | $7.65 | $6.76 | 2,312 |
| 2020-03-13 | $7.85 | $7.94 | $7.55 | $7.94 | $7.02 | 4,573 |
| 2020-03-12 | $8.09 | $8.09 | $6.82 | $6.82 | $6.03 | 1,290 |
| 2020-03-11 | $9.00 | $9.00 | $8.81 | $8.81 | $7.79 | 17,475 |
| 2020-03-10 | $9.21 | $9.21 | $8.90 | $9.10 | $8.04 | 1,645 |
| 2020-03-09 | $9.53 | $9.66 | $9.01 | $9.34 | $8.26 | 1,679 |
| 2020-03-06 | $10.35 | $10.35 | $10.35 | $10.35 | $9.15 | 1,480 |
| 2020-03-05 | $10.77 | $10.77 | $10.77 | $10.77 | $9.52 | 1,605 |
| 2020-03-04 | $10.48 | $10.85 | $10.48 | $10.85 | $9.59 | 19,439 |
| 2020-03-03 | $10.08 | $10.35 | $10.08 | $10.15 | $8.97 | 873 |
| 2020-03-02 | $10.05 | $10.30 | $9.98 | $10.14 | $8.96 | 13,201 |
| 2020-02-28 | $9.94 | $10.27 | $9.64 | $9.97 | $8.81 | 12,026 |
| 2020-02-27 | $10.68 | $10.73 | $10.68 | $10.73 | $9.48 | 1,001 |
| 2020-02-26 | $10.47 | $10.66 | $10.28 | $10.59 | $9.36 | 2,549 |
| 2020-02-25 | $10.37 | $10.50 | $10.14 | $10.40 | $9.19 | 5,477 |
| 2020-02-24 | $10.33 | $10.59 | $10.33 | $10.59 | $9.36 | 4,451 |
| 2020-02-21 | $10.71 | $10.71 | $10.71 | $10.71 | $9.47 | 207 |
| 2020-02-20 | $10.99 | $10.99 | $10.99 | $10.99 | $9.71 | 270 |
| 2020-02-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 186 |
| 2020-02-18 | $11.07 | $11.12 | $10.85 | $10.99 | $9.71 | 3,827 |
| 2020-02-14 | $11.21 | $11.21 | $11.21 | $11.21 | $9.91 | 75 |
| 2020-02-13 | $11.21 | $11.21 | $11.21 | $11.21 | $9.91 | 90 |
| 2020-02-12 | $10.79 | $11.21 | $10.79 | $11.21 | $9.91 | 3,160 |
| 2020-02-11 | $10.87 | $10.87 | $10.87 | $10.87 | $9.61 | 10 |
| 2020-02-10 | $10.87 | $10.87 | $10.87 | $10.87 | $9.61 | 110 |
| 2020-02-07 | $10.94 | $10.94 | $10.94 | $10.94 | $9.67 | 827 |
| 2020-02-06 | $10.94 | $10.94 | $10.94 | $10.94 | $9.67 | 88 |
| 2020-02-05 | $10.94 | $10.94 | $10.94 | $10.94 | $9.67 | 55 |
| 2020-02-04 | $10.94 | $10.94 | $10.94 | $10.94 | $9.67 | 297 |
| 2020-02-03 | $10.87 | $10.87 | $10.72 | $10.75 | $9.50 | 2,174 |
| 2020-01-31 | $10.87 | $10.87 | $10.87 | $10.87 | $9.61 | 19,406 |
| 2020-01-30 | $10.92 | $11.12 | $10.92 | $11.12 | $9.83 | 432 |
| 2020-01-29 | $10.90 | $11.03 | $10.90 | $11.03 | $9.75 | 241,431 |
| 2020-01-28 | $10.91 | $10.91 | $10.73 | $10.73 | $9.48 | 945 |
| 2020-01-27 | $10.46 | $10.46 | $10.42 | $10.42 | $9.21 | 4,925 |
| 2020-01-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.38 | 324 |
| 2020-01-23 | $10.57 | $10.57 | $10.57 | $10.57 | $9.34 | 435 |
| 2020-01-22 | $10.47 | $10.47 | $10.47 | $10.47 | $9.25 | 100 |
| 2020-01-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.28 | 205 |
| 2020-01-17 | $10.71 | $11.01 | $10.71 | $11.01 | $9.73 | 1,400 |
| 2020-01-16 | $10.97 | $10.97 | $10.97 | $10.97 | $9.58 | 180 |
| 2020-01-15 | $10.54 | $10.90 | $10.54 | $10.90 | $9.52 | 384 |
| 2020-01-14 | $10.42 | $10.42 | $10.42 | $10.42 | $9.10 | 95 |
| 2020-01-13 | $10.76 | $10.76 | $10.42 | $10.42 | $9.10 | 550 |
| 2020-01-10 | $10.71 | $10.71 | $10.42 | $10.42 | $9.10 | 395 |
| 2020-01-09 | $10.28 | $10.28 | $10.28 | $10.28 | $8.97 | 600 |
| 2020-01-08 | $10.34 | $10.34 | $10.34 | $10.34 | $9.03 | 810 |
| 2020-01-07 | $10.33 | $10.56 | $10.33 | $10.56 | $9.22 | 275 |
| 2020-01-06 | $10.26 | $10.40 | $10.26 | $10.40 | $9.08 | 625 |
| 2020-01-03 | $10.27 | $10.27 | $10.27 | $10.27 | $8.97 | 335 |
| 2020-01-02 | $10.73 | $10.73 | $10.73 | $10.73 | $9.37 | 5 |
| 2019-12-31 | $10.73 | $10.73 | $10.26 | $10.73 | $9.37 | 1,168 |
| 2019-12-30 | $10.61 | $10.61 | $10.61 | $10.61 | $9.26 | 5 |
| 2019-12-27 | $10.35 | $10.61 | $10.35 | $10.61 | $9.26 | 280 |
| 2019-12-26 | $10.54 | $10.54 | $10.54 | $10.54 | $9.20 | 275 |
| 2019-12-24 | $10.21 | $10.21 | $10.21 | $10.21 | $8.91 | 540 |
| 2019-12-23 | $10.40 | $10.40 | $10.25 | $10.25 | $8.95 | 540 |
| 2019-12-20 | $10.26 | $10.39 | $10.26 | $10.39 | $9.07 | 820 |
| 2019-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.08 | 2,595 |
| 2019-12-18 | $10.06 | $10.06 | $10.06 | $10.06 | $8.78 | 0 |
| 2019-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $8.78 | 417 |
| 2019-12-16 | $9.93 | $10.13 | $9.93 | $10.13 | $8.84 | 4,384 |
| 2019-12-13 | $9.64 | $9.64 | $9.64 | $9.64 | $8.42 | 25 |
| 2019-12-12 | $9.64 | $9.64 | $9.64 | $9.64 | $8.42 | 15 |
| 2019-12-11 | $9.64 | $9.64 | $9.64 | $9.64 | $8.42 | 3,698 |
| 2019-12-10 | $9.52 | $9.52 | $9.52 | $9.52 | $8.31 | 201 |
| 2019-12-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.34 | 107 |
| 2019-12-06 | $9.63 | $9.77 | $9.49 | $9.55 | $8.34 | 4,574 |
| 2019-12-05 | $9.63 | $9.63 | $9.63 | $9.63 | $8.41 | 65 |
| 2019-12-04 | $9.73 | $9.73 | $9.63 | $9.63 | $8.41 | 1,715 |
| 2019-12-03 | $9.63 | $9.74 | $9.51 | $9.74 | $8.50 | 765 |
| 2019-12-02 | $9.65 | $9.65 | $9.65 | $9.65 | $8.42 | 140 |
| 2019-11-29 | $9.81 | $9.81 | $9.81 | $9.81 | $8.56 | 740 |
| 2019-11-27 | $9.96 | $9.96 | $9.71 | $9.71 | $8.48 | 659 |
| 2019-11-26 | $9.83 | $9.99 | $9.76 | $9.76 | $8.52 | 4,419 |
| 2019-11-25 | $9.83 | $9.83 | $9.78 | $9.78 | $8.54 | 1,870 |
| 2019-11-22 | $9.89 | $9.95 | $9.89 | $9.95 | $8.69 | 337 |
| 2019-11-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 250 |
| 2019-11-20 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 191 |
| 2019-11-19 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 780 |
| 2019-11-18 | $10.38 | $10.38 | $10.11 | $10.11 | $8.83 | 398 |
| 2019-11-15 | $10.11 | $10.11 | $10.11 | $10.11 | $8.83 | 145 |
| 2019-11-14 | $10.03 | $10.03 | $10.03 | $10.03 | $8.76 | 3,428 |
| 2019-11-13 | $10.22 | $10.22 | $10.22 | $10.22 | $8.92 | 2,290 |
| 2019-11-12 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 85 |
| 2019-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 33 |
| 2019-11-08 | $10.08 | $10.08 | $9.97 | $9.97 | $8.70 | 6,130 |
| 2019-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $8.76 | 536 |
| 2019-11-06 | $10.26 | $10.26 | $10.26 | $10.26 | $8.96 | 290 |
| 2019-11-05 | $10.23 | $10.45 | $10.19 | $10.19 | $8.90 | 2,878 |
| 2019-11-04 | $10.29 | $10.29 | $10.23 | $10.23 | $8.93 | 6,357 |
| 2019-11-01 | $10.19 | $10.19 | $10.19 | $10.19 | $8.90 | 380 |
| 2019-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $8.77 | 75 |
| 2019-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $8.77 | 535 |
| 2019-10-29 | $10.27 | $10.27 | $10.05 | $10.05 | $8.77 | 893 |
| 2019-10-28 | $10.10 | $10.10 | $10.10 | $10.10 | $8.82 | 73 |
| 2019-10-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.82 | 95 |
| 2019-10-24 | $9.97 | $10.10 | $9.96 | $10.10 | $8.82 | 1,597 |
| 2019-10-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 132 |
| 2019-10-22 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 460 |
| 2019-10-21 | $9.96 | $10.08 | $9.95 | $9.95 | $8.69 | 839 |
| 2019-10-18 | $10.03 | $10.03 | $10.03 | $10.03 | $8.76 | 15 |
| 2019-10-17 | $10.31 | $10.31 | $10.03 | $10.03 | $8.76 | 863 |
| 2019-10-16 | $9.98 | $9.98 | $9.91 | $9.91 | $8.65 | 720 |
| 2019-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $8.65 | 25 |
| 2019-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $8.59 | 0 |
| 2019-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $8.59 | 664 |
| 2019-10-10 | $10.16 | $10.16 | $9.84 | $9.84 | $8.59 | 945 |
| 2019-10-09 | $10.16 | $10.16 | $10.16 | $10.16 | $8.87 | 105 |
| 2019-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $8.87 | 235 |
| 2019-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $8.72 | 0 |
| 2019-10-04 | $10.10 | $10.10 | $9.99 | $9.99 | $8.72 | 426 |
| 2019-10-03 | $9.77 | $10.09 | $9.77 | $10.09 | $8.81 | 1,324 |
| 2019-10-02 | $9.66 | $10.04 | $9.66 | $9.87 | $8.62 | 804 |
| 2019-10-01 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 0 |
| 2019-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 731 |
| 2019-09-27 | $10.12 | $10.12 | $10.00 | $10.07 | $8.79 | 647 |
| 2019-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $8.68 | 250 |
| 2019-09-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.69 | 95 |
| 2019-09-24 | $9.88 | $9.95 | $9.88 | $9.95 | $8.69 | 742 |
| 2019-09-23 | $9.70 | $9.87 | $9.70 | $9.87 | $8.62 | 390 |
| 2019-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $8.57 | 65 |
| 2019-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $8.57 | 326 |
| 2019-09-18 | $9.85 | $9.85 | $9.85 | $9.85 | $8.60 | 675 |
| 2019-09-17 | $9.76 | $9.76 | $9.76 | $9.76 | $8.52 | 217 |
| 2019-09-16 | $9.74 | $9.74 | $9.74 | $9.74 | $8.50 | 406 |
| 2019-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $8.62 | 205 |
| 2019-09-12 | $10.09 | $10.09 | $10.09 | $10.09 | $8.81 | 355 |
| 2019-09-11 | $9.69 | $9.69 | $9.69 | $9.69 | $8.46 | 165 |
| 2019-09-10 | $9.74 | $9.74 | $9.74 | $9.74 | $8.50 | 361 |
| 2019-09-09 | $10.04 | $10.04 | $10.04 | $10.04 | $8.76 | 40 |
| 2019-09-06 | $10.29 | $10.29 | $10.04 | $10.04 | $8.76 | 605 |
| 2019-09-05 | $10.33 | $10.33 | $10.33 | $10.33 | $9.02 | 285 |
| 2019-09-04 | $10.13 | $10.13 | $10.13 | $10.13 | $8.84 | 528 |
| 2019-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.73 | 55 |
| 2019-08-30 | $10.20 | $10.20 | $10.00 | $10.00 | $8.73 | 1,060 |
| 2019-08-29 | $10.22 | $10.31 | $10.22 | $10.22 | $8.92 | 1,071 |
| 2019-08-28 | $9.94 | $10.08 | $9.94 | $10.08 | $8.80 | 1,608 |
| 2019-08-27 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 128 |
| 2019-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $8.70 | 120 |
| 2019-08-23 | $9.74 | $9.82 | $9.74 | $9.82 | $8.57 | 8,139 |
| 2019-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $8.65 | 158 |
| 2019-08-21 | $9.91 | $9.98 | $9.91 | $9.91 | $8.65 | 1,541 |
| 2019-08-20 | $9.88 | $9.88 | $9.88 | $9.88 | $8.63 | 905 |
| 2019-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $8.67 | 115 |
| 2019-08-16 | $10.06 | $10.06 | $9.85 | $9.86 | $8.61 | 7,481 |
| 2019-08-15 | $9.52 | $9.78 | $9.52 | $9.78 | $8.54 | 588 |
| 2019-08-14 | $9.89 | $9.89 | $9.89 | $9.89 | $8.63 | 620 |
| 2019-08-13 | $9.99 | $10.09 | $9.90 | $9.90 | $8.64 | 3,672 |
| 2019-08-12 | $9.73 | $9.73 | $9.73 | $9.73 | $8.49 | 1,454 |
| 2019-08-09 | $10.06 | $10.06 | $10.06 | $10.06 | $8.78 | 47 |
| 2019-08-08 | $10.06 | $10.06 | $10.06 | $10.06 | $8.78 | 990 |
| 2019-08-07 | $9.83 | $9.83 | $9.83 | $9.83 | $8.58 | 735 |
| 2019-08-06 | $9.95 | $9.95 | $9.72 | $9.72 | $8.49 | 427 |
| 2019-08-05 | $9.93 | $9.93 | $9.93 | $9.93 | $8.67 | 96 |
| 2019-08-02 | $9.93 | $9.93 | $9.93 | $9.93 | $8.67 | 5 |
| 2019-08-01 | $9.93 | $9.93 | $9.93 | $9.93 | $8.67 | 312 |
| 2019-07-31 | $9.80 | $9.86 | $9.80 | $9.80 | $8.56 | 535 |
| 2019-07-30 | $10.05 | $10.05 | $9.95 | $9.95 | $8.69 | 871 |
| 2019-07-29 | $10.30 | $10.30 | $10.05 | $10.05 | $8.77 | 559 |
| 2019-07-26 | $10.39 | $10.39 | $10.39 | $10.39 | $9.07 | 95 |
| 2019-07-25 | $10.39 | $10.39 | $10.39 | $10.39 | $9.07 | 522 |
| 2019-07-24 | $10.49 | $10.49 | $10.23 | $10.23 | $8.93 | 916 |
| 2019-07-23 | $10.31 | $10.31 | $10.31 | $10.31 | $9.00 | 124 |
| 2019-07-22 | $10.34 | $10.34 | $10.34 | $10.34 | $9.03 | 1,886 |
| 2019-07-19 | $10.52 | $10.52 | $10.52 | $10.52 | $9.18 | 127 |
| 2019-07-18 | $10.47 | $10.52 | $10.47 | $10.52 | $9.18 | 8,939 |
| 2019-07-17 | $10.60 | $10.60 | $10.22 | $10.22 | $8.92 | 1,297 |
| 2019-07-16 | $10.31 | $10.57 | $10.31 | $10.31 | $9.00 | 6,202 |
| 2019-07-15 | $10.53 | $10.53 | $10.38 | $10.38 | $9.06 | 916 |
| 2019-07-12 | $10.35 | $10.38 | $10.35 | $10.38 | $9.06 | 404 |
| 2019-07-11 | $10.24 | $10.59 | $10.24 | $10.58 | $9.24 | 1,429 |
| 2019-07-10 | $10.56 | $10.56 | $10.13 | $10.13 | $8.84 | 19,834 |
| 2019-07-09 | $10.35 | $10.35 | $10.11 | $10.11 | $8.83 | 440 |
| 2019-07-08 | $10.22 | $10.22 | $10.22 | $10.22 | $8.92 | 1,310 |
| 2019-07-05 | $10.11 | $10.11 | $9.88 | $9.88 | $8.63 | 1,330 |
| 2019-07-03 | $10.20 | $10.27 | $10.20 | $10.27 | $8.97 | 571 |
| 2019-07-02 | $9.93 | $9.93 | $9.93 | $9.93 | $8.67 | 260 |
| 2019-07-01 | $10.09 | $10.09 | $10.09 | $10.09 | $8.81 | 145 |
| 2019-06-28 | $9.97 | $10.09 | $9.97 | $10.09 | $8.81 | 458 |
| 2019-06-27 | $10.02 | $10.02 | $10.02 | $10.02 | $8.75 | 1,812 |
| 2019-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $8.86 | 255 |
| 2019-06-25 | $10.47 | $10.47 | $10.38 | $10.39 | $9.07 | 522 |
| 2019-06-24 | $10.68 | $10.68 | $10.44 | $10.44 | $9.11 | 1,085 |
| 2019-06-21 | $11.13 | $11.13 | $11.13 | $11.13 | $9.53 | 490 |
| 2019-06-20 | $10.42 | $10.42 | $10.42 | $10.42 | $8.93 | 50 |
| 2019-06-19 | $10.42 | $10.42 | $10.42 | $10.42 | $8.93 | 55 |
| 2019-06-18 | $10.42 | $10.42 | $10.42 | $10.42 | $8.93 | 25 |
| 2019-06-17 | $10.42 | $10.42 | $10.42 | $10.42 | $8.93 | 256 |
| 2019-06-14 | $10.75 | $10.75 | $10.45 | $10.45 | $8.95 | 1,457 |
| 2019-06-13 | $10.59 | $10.59 | $10.59 | $10.59 | $9.07 | 170 |
| 2019-06-12 | $10.88 | $10.88 | $10.88 | $10.88 | $9.32 | 13,115 |
| 2019-06-11 | $10.51 | $10.51 | $10.51 | $10.51 | $9.00 | 776 |
| 2019-06-10 | $10.77 | $10.77 | $10.77 | $10.77 | $9.23 | 590 |
| 2019-06-07 | $10.34 | $10.34 | $10.34 | $10.34 | $8.86 | 60 |
| 2019-06-06 | $10.34 | $10.34 | $10.34 | $10.34 | $8.86 | 1,810 |
| 2019-06-05 | $10.41 | $10.41 | $10.41 | $10.41 | $8.92 | 507 |
| 2019-06-04 | $10.43 | $10.43 | $10.18 | $10.18 | $8.72 | 1,090 |
| 2019-06-03 | $10.04 | $10.04 | $10.04 | $10.04 | $8.60 | 1,525 |
| 2019-05-31 | $10.06 | $10.06 | $9.94 | $9.94 | $8.51 | 3,010 |
| 2019-05-30 | $10.14 | $10.14 | $10.14 | $10.14 | $8.69 | 975 |
| 2019-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.57 | 596 |
| 2019-05-28 | $10.25 | $10.48 | $10.25 | $10.48 | $8.98 | 787 |
| 2019-05-24 | $10.42 | $10.42 | $10.42 | $10.42 | $8.93 | 685 |
| 2019-05-23 | $10.44 | $10.44 | $10.18 | $10.18 | $8.72 | 5,030 |
| 2019-05-22 | $10.34 | $10.34 | $10.34 | $10.34 | $8.86 | 1,632 |
| 2019-05-21 | $10.27 | $10.28 | $10.27 | $10.28 | $8.81 | 1,509 |
| 2019-05-20 | $10.12 | $10.12 | $10.12 | $10.12 | $8.67 | 180 |
| 2019-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $8.66 | 5,355 |
| 2019-05-16 | $10.44 | $10.44 | $10.20 | $10.20 | $8.74 | 1,589 |
| 2019-05-15 | $9.95 | $10.00 | $9.95 | $10.00 | $8.57 | 1,616 |
| 2019-05-14 | $10.18 | $10.23 | $10.05 | $10.05 | $8.61 | 2,942 |
| 2019-05-13 | $10.35 | $10.35 | $10.09 | $10.22 | $8.75 | 4,544 |
| 2019-05-10 | $10.15 | $10.15 | $10.14 | $10.14 | $8.69 | 487 |
| 2019-05-09 | $9.93 | $9.93 | $9.93 | $9.93 | $8.51 | 1,089 |
| 2019-05-08 | $9.92 | $9.92 | $9.92 | $9.92 | $8.50 | 550 |
| 2019-05-07 | $10.20 | $10.20 | $10.08 | $10.08 | $8.63 | 1,969 |
| 2019-05-06 | $9.95 | $9.97 | $9.95 | $9.97 | $8.54 | 419 |
| 2019-05-03 | $10.11 | $10.11 | $10.11 | $10.11 | $8.66 | 191 |
| 2019-05-02 | $9.91 | $9.91 | $9.78 | $9.78 | $8.38 | 555 |
| 2019-05-01 | $10.04 | $10.35 | $10.03 | $10.35 | $8.87 | 1,534 |
| 2019-04-30 | $10.05 | $10.11 | $10.05 | $10.11 | $8.66 | 3,886 |
| 2019-04-29 | $10.15 | $10.15 | $10.05 | $10.05 | $8.61 | 4,029 |
| 2019-04-26 | $10.15 | $10.20 | $9.95 | $10.20 | $8.74 | 725 |
| 2019-04-25 | $10.00 | $10.00 | $9.91 | $9.91 | $8.49 | 4,175 |
| 2019-04-24 | $9.93 | $9.93 | $9.86 | $9.86 | $8.45 | 3,545 |
| 2019-04-23 | $10.03 | $10.03 | $9.99 | $9.99 | $8.56 | 305 |
| 2019-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $8.40 | 174 |
| 2019-04-18 | $10.05 | $10.09 | $10.05 | $10.09 | $8.64 | 1,167 |
| 2019-04-17 | $9.96 | $9.96 | $9.91 | $9.95 | $8.52 | 732 |
| 2019-04-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.57 | 1,025 |
| 2019-04-15 | $10.16 | $10.42 | $10.16 | $10.23 | $8.76 | 1,450 |
| 2019-04-12 | $10.21 | $10.21 | $10.21 | $10.21 | $8.75 | 45 |
| 2019-04-11 | $10.21 | $10.21 | $10.21 | $10.21 | $8.75 | 170 |
| 2019-04-10 | $10.27 | $10.34 | $10.27 | $10.34 | $8.86 | 1,181 |
| 2019-04-09 | $10.20 | $10.20 | $10.20 | $10.20 | $8.74 | 455 |
| 2019-04-08 | $10.33 | $10.42 | $10.30 | $10.42 | $8.93 | 5,043 |
| 2019-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $8.66 | 100 |
| 2019-04-04 | $10.33 | $10.33 | $10.16 | $10.16 | $8.70 | 395 |
| 2019-04-03 | $10.45 | $10.45 | $10.26 | $10.26 | $8.79 | 830 |
| 2019-04-02 | $10.21 | $10.21 | $10.21 | $10.21 | $8.75 | 670 |
| 2019-04-01 | $10.09 | $10.09 | $10.09 | $10.09 | $8.64 | 290 |
| 2019-03-29 | $10.23 | $10.23 | $10.17 | $10.17 | $8.71 | 860 |
| 2019-03-28 | $10.47 | $10.47 | $10.21 | $10.21 | $8.75 | 1,805 |
| 2019-03-27 | $10.33 | $10.33 | $10.33 | $10.33 | $8.85 | 2,470 |
| 2019-03-26 | $10.27 | $10.27 | $10.27 | $10.27 | $8.80 | 360 |
| 2019-03-25 | $10.53 | $10.53 | $10.28 | $10.28 | $8.81 | 914 |
| 2019-03-22 | $10.23 | $10.23 | $10.23 | $10.23 | $8.76 | 1,785 |
| 2019-03-21 | $10.28 | $10.43 | $10.28 | $10.43 | $8.93 | 712 |
| 2019-03-20 | $10.28 | $10.28 | $10.26 | $10.26 | $8.79 | 1,420 |
| 2019-03-19 | $10.22 | $10.22 | $10.22 | $10.22 | $8.75 | 43 |
| 2019-03-18 | $10.22 | $10.22 | $10.22 | $10.22 | $8.75 | 529 |
| 2019-03-15 | $9.89 | $9.89 | $9.85 | $9.85 | $8.44 | 605 |
| 2019-03-14 | $9.76 | $9.78 | $9.76 | $9.78 | $8.38 | 570 |
| 2019-03-13 | $9.84 | $9.85 | $9.73 | $9.73 | $8.34 | 659 |
| 2019-03-12 | $9.80 | $9.80 | $9.76 | $9.77 | $8.37 | 1,033 |
| 2019-03-11 | $9.93 | $9.93 | $9.74 | $9.74 | $8.34 | 840 |
| 2019-03-08 | $9.75 | $9.95 | $9.75 | $9.95 | $8.52 | 3,300 |
| 2019-03-07 | $9.76 | $9.76 | $9.72 | $9.72 | $8.33 | 1,492 |
| 2019-03-06 | $9.60 | $9.60 | $9.60 | $9.60 | $8.22 | 305 |
| 2019-03-05 | $9.61 | $9.61 | $9.58 | $9.58 | $8.21 | 380 |
| 2019-03-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.25 | 775 |
| 2019-03-01 | $9.76 | $9.76 | $9.76 | $9.76 | $8.36 | 410 |
| 2019-02-28 | $9.76 | $9.87 | $9.76 | $9.76 | $8.36 | 3,449 |
| 2019-02-27 | $9.64 | $9.82 | $9.64 | $9.67 | $8.28 | 3,056 |
| 2019-02-26 | $9.64 | $9.85 | $9.64 | $9.64 | $8.26 | 1,114 |
| 2019-02-25 | $9.51 | $9.51 | $9.51 | $9.51 | $8.15 | 1,165 |
| 2019-02-22 | $9.42 | $9.64 | $9.42 | $9.42 | $8.07 | 2,796 |
| 2019-02-21 | $9.38 | $9.40 | $9.38 | $9.40 | $8.05 | 11,642 |
| 2019-02-20 | $9.41 | $9.41 | $9.36 | $9.37 | $8.03 | 9,573 |
| 2019-02-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.07 | 367 |
| 2019-02-15 | $9.33 | $9.44 | $9.33 | $9.33 | $7.99 | 5,551 |
| 2019-02-14 | $9.34 | $9.52 | $9.34 | $9.52 | $8.16 | 1,605 |
| 2019-02-13 | $9.42 | $9.52 | $9.29 | $9.29 | $7.96 | 7,248 |
| 2019-02-12 | $9.28 | $9.46 | $9.28 | $9.46 | $8.10 | 1,432 |
| 2019-02-11 | $9.19 | $9.33 | $9.19 | $9.33 | $7.99 | 951 |
| 2019-02-08 | $9.09 | $9.10 | $9.09 | $9.10 | $7.80 | 2,870 |
| 2019-02-07 | $9.20 | $9.20 | $9.20 | $9.20 | $7.88 | 271 |
| 2019-02-06 | $9.31 | $9.53 | $9.31 | $9.53 | $8.16 | 740 |
| 2019-02-05 | $9.34 | $9.49 | $9.34 | $9.34 | $8.00 | 2,236 |
| 2019-02-04 | $9.37 | $9.37 | $9.26 | $9.32 | $7.98 | 4,431 |
| 2019-02-01 | $9.45 | $9.49 | $9.23 | $9.36 | $8.02 | 1,918 |
| 2019-01-31 | $9.56 | $9.56 | $9.44 | $9.44 | $8.09 | 4,215 |
| 2019-01-30 | $9.65 | $9.65 | $9.56 | $9.56 | $8.19 | 4,232 |
| 2019-01-29 | $9.46 | $9.62 | $9.46 | $9.62 | $8.24 | 1,114 |
| 2019-01-28 | $9.44 | $9.44 | $9.44 | $9.44 | $8.09 | 574 |
| 2019-01-25 | $9.38 | $9.38 | $9.20 | $9.20 | $7.88 | 1,885 |
| 2019-01-24 | $9.32 | $9.32 | $9.32 | $9.32 | $7.98 | 1,929 |
| 2019-01-23 | $9.25 | $9.25 | $9.25 | $9.25 | $7.92 | 524 |
| 2019-01-22 | $9.14 | $9.36 | $9.10 | $9.10 | $7.80 | 3,484 |
| 2019-01-18 | $9.18 | $9.18 | $9.10 | $9.15 | $7.84 | 489 |
| 2019-01-17 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 70 |
| 2019-01-16 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 30 |
| 2019-01-15 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 168 |
| 2019-01-14 | $9.66 | $9.66 | $9.41 | $9.41 | $7.94 | 1,455 |
| 2019-01-11 | $9.51 | $9.54 | $9.30 | $9.30 | $7.85 | 1,680 |
| 2019-01-10 | $9.33 | $9.47 | $9.33 | $9.37 | $7.91 | 6,957 |
| 2019-01-09 | $9.28 | $9.33 | $9.28 | $9.33 | $7.88 | 4,410 |
| 2019-01-08 | $9.11 | $9.30 | $9.11 | $9.30 | $7.85 | 8,760 |
| 2019-01-07 | $9.28 | $9.28 | $9.28 | $9.28 | $7.83 | 3,920 |
| 2019-01-04 | $9.27 | $9.27 | $9.27 | $9.27 | $7.83 | 200 |
| 2019-01-03 | $8.89 | $9.02 | $8.89 | $9.02 | $7.61 | 777 |
| 2018-12-31 | $8.91 | $8.91 | $8.55 | $8.89 | $7.51 | 3,719 |
| 2018-12-28 | $8.62 | $8.90 | $8.51 | $8.51 | $7.18 | 920 |
| 2018-12-27 | $8.53 | $8.53 | $8.53 | $8.53 | $7.20 | 308 |
| 2018-12-26 | $8.67 | $8.67 | $8.67 | $8.67 | $7.32 | 0 |
| 2018-12-24 | $8.95 | $8.95 | $8.67 | $8.67 | $7.32 | 975 |
| 2018-12-21 | $9.13 | $9.13 | $8.71 | $8.71 | $7.35 | 989 |
| 2018-12-20 | $9.12 | $9.29 | $8.94 | $8.94 | $7.55 | 4,338 |
| 2018-12-19 | $9.16 | $9.20 | $9.08 | $9.08 | $7.67 | 3,330 |
| 2018-12-18 | $9.24 | $9.24 | $8.98 | $8.98 | $7.58 | 3,963 |
| 2018-12-17 | $8.97 | $8.97 | $8.97 | $8.97 | $7.57 | 667 |
| 2018-12-14 | $9.25 | $9.25 | $8.95 | $8.95 | $7.56 | 306 |
| 2018-12-13 | $9.34 | $9.34 | $9.08 | $9.08 | $7.67 | 1,331 |
| 2018-12-12 | $9.02 | $9.02 | $8.98 | $8.98 | $7.58 | 2,424 |
| 2018-12-11 | $8.76 | $8.77 | $8.76 | $8.77 | $7.40 | 5,140 |
| 2018-12-10 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 100 |
| 2018-12-07 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 315 |
| 2018-12-06 | $8.68 | $8.93 | $8.68 | $8.75 | $7.39 | 6,568 |
| 2018-12-04 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 0 |
| 2018-12-03 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 870 |
| 2018-11-30 | $8.74 | $8.74 | $8.74 | $8.74 | $7.38 | 103 |
| 2018-11-29 | $8.56 | $8.74 | $8.56 | $8.74 | $7.38 | 1,018 |
| 2018-11-28 | $8.76 | $8.76 | $8.61 | $8.63 | $7.29 | 2,653 |
| 2018-11-27 | $8.59 | $8.59 | $8.59 | $8.59 | $7.25 | 3,153 |
| 2018-11-26 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 3,089 |
| 2018-11-23 | $8.50 | $8.82 | $8.50 | $8.57 | $7.24 | 3,980 |
| 2018-11-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.43 | 770 |
| 2018-11-20 | $8.80 | $8.80 | $8.69 | $8.69 | $7.34 | 1,544 |
| 2018-11-19 | $8.75 | $8.75 | $8.71 | $8.71 | $7.35 | 1,148 |
| 2018-11-16 | $8.69 | $8.94 | $8.69 | $8.70 | $7.34 | 1,108 |
| 2018-11-15 | $8.54 | $8.58 | $8.54 | $8.58 | $7.24 | 2,312 |
| 2018-11-14 | $8.70 | $8.78 | $8.55 | $8.65 | $7.30 | 3,610 |
| 2018-11-13 | $8.99 | $8.99 | $8.64 | $8.64 | $7.29 | 885 |
| 2018-11-12 | $8.65 | $8.65 | $8.65 | $8.65 | $7.30 | 0 |
| 2018-11-09 | $8.61 | $8.80 | $8.61 | $8.65 | $7.30 | 15,791 |
| 2018-11-08 | $8.59 | $8.59 | $8.59 | $8.59 | $7.25 | 0 |
| 2018-11-07 | $8.59 | $8.59 | $8.59 | $8.59 | $7.25 | 890 |
| 2018-11-06 | $8.57 | $8.57 | $8.56 | $8.56 | $7.23 | 2,425 |
| 2018-11-05 | $8.27 | $8.27 | $8.27 | $8.27 | $6.98 | 120 |
| 2018-11-02 | $8.56 | $8.56 | $8.17 | $8.17 | $6.90 | 555 |
| 2018-11-01 | $8.26 | $8.26 | $8.26 | $8.26 | $6.97 | 110 |
| 2018-10-31 | $8.21 | $8.42 | $8.05 | $8.42 | $7.11 | 2,316 |
| 2018-10-30 | $8.21 | $8.39 | $8.21 | $8.39 | $7.08 | 1,470 |
| 2018-10-29 | $8.14 | $8.14 | $8.14 | $8.14 | $6.87 | 205 |
| 2018-10-26 | $8.49 | $8.49 | $8.06 | $8.06 | $6.80 | 720 |
| 2018-10-25 | $8.14 | $8.43 | $8.07 | $8.13 | $6.86 | 2,653 |
| 2018-10-24 | $8.22 | $8.22 | $8.01 | $8.01 | $6.76 | 1,979 |
| 2018-10-23 | $8.29 | $8.29 | $8.13 | $8.15 | $6.88 | 607 |
| 2018-10-22 | $8.19 | $8.21 | $8.19 | $8.21 | $6.93 | 10,939 |
| 2018-10-19 | $8.43 | $8.43 | $8.34 | $8.34 | $7.04 | 8,237 |
| 2018-10-18 | $8.16 | $8.45 | $8.16 | $8.45 | $7.13 | 733 |
| 2018-10-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.05 | 635 |
| 2018-10-16 | $8.41 | $8.71 | $8.41 | $8.41 | $7.10 | 4,612 |
| 2018-10-15 | $8.16 | $8.16 | $8.16 | $8.16 | $6.89 | 432 |
| 2018-10-12 | $8.21 | $8.40 | $8.05 | $8.14 | $6.87 | 4,053 |
| 2018-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.75 | 511 |
| 2018-10-10 | $8.36 | $8.52 | $8.29 | $8.40 | $7.09 | 2,280 |
| 2018-10-09 | $8.38 | $8.38 | $8.31 | $8.31 | $7.02 | 329 |
| 2018-10-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.92 | 0 |
| 2018-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.92 | 493 |
| 2018-10-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 255 |
| 2018-10-03 | $8.70 | $8.70 | $8.41 | $8.41 | $7.10 | 1,377 |
| 2018-10-02 | $8.50 | $8.58 | $8.32 | $8.32 | $7.02 | 6,635 |
| 2018-10-01 | $8.37 | $8.49 | $8.27 | $8.27 | $6.98 | 3,255 |
| 2018-09-28 | $8.18 | $8.18 | $8.18 | $8.18 | $6.91 | 2,297 |
| 2018-09-27 | $8.63 | $8.63 | $8.63 | $8.63 | $7.29 | 196 |
| 2018-09-26 | $8.67 | $8.81 | $8.67 | $8.81 | $7.44 | 2,088 |
| 2018-09-25 | $8.93 | $8.93 | $8.64 | $8.64 | $7.29 | 1,920 |
| 2018-09-24 | $8.62 | $8.62 | $8.62 | $8.62 | $7.28 | 280 |
| 2018-09-21 | $8.75 | $8.76 | $8.75 | $8.76 | $7.40 | 2,493 |
| 2018-09-20 | $8.64 | $8.75 | $8.64 | $8.75 | $7.39 | 3,245 |
| 2018-09-19 | $8.37 | $8.37 | $8.37 | $8.37 | $7.07 | 1,055 |
| 2018-09-18 | $8.51 | $8.51 | $8.46 | $8.46 | $7.14 | 2,686 |
| 2018-09-17 | $8.75 | $8.75 | $8.52 | $8.63 | $7.29 | 1,959 |
| 2018-09-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.18 | 194 |
| 2018-09-13 | $8.75 | $8.75 | $8.52 | $8.52 | $7.19 | 645 |
| 2018-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 52 |
| 2018-09-11 | $8.60 | $8.75 | $8.60 | $8.75 | $7.39 | 642 |
| 2018-09-10 | $8.65 | $8.74 | $8.64 | $8.64 | $7.29 | 1,559 |
| 2018-09-07 | $8.56 | $8.56 | $8.56 | $8.56 | $7.23 | 20 |
| 2018-09-06 | $8.56 | $8.56 | $8.56 | $8.56 | $7.23 | 65 |
| 2018-09-05 | $8.28 | $8.56 | $8.28 | $8.56 | $7.23 | 3,032 |
| 2018-09-04 | $8.48 | $8.48 | $8.48 | $8.48 | $7.16 | 594 |
| 2018-08-31 | $8.25 | $8.25 | $8.25 | $8.25 | $6.96 | 0 |
| 2018-08-30 | $8.17 | $8.25 | $8.17 | $8.25 | $6.96 | 1,221 |
| 2018-08-29 | $8.26 | $8.26 | $8.26 | $8.26 | $6.97 | 3,070 |
| 2018-08-28 | $8.63 | $8.63 | $8.63 | $8.63 | $7.29 | 5 |
| 2018-08-27 | $8.44 | $8.63 | $8.44 | $8.63 | $7.29 | 4,846 |
| 2018-08-24 | $8.40 | $8.40 | $8.36 | $8.36 | $7.06 | 399 |
| 2018-08-23 | $8.48 | $8.74 | $8.48 | $8.48 | $7.16 | 2,282 |
| 2018-08-22 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 620 |
| 2018-08-21 | $8.72 | $8.72 | $8.52 | $8.66 | $7.31 | 1,418 |
| 2018-08-20 | $8.37 | $8.37 | $8.37 | $8.37 | $7.07 | 99 |
| 2018-08-17 | $8.46 | $8.46 | $8.37 | $8.37 | $7.07 | 1,345 |
| 2018-08-16 | $8.36 | $8.39 | $8.36 | $8.39 | $7.08 | 719 |
| 2018-08-15 | $8.25 | $8.30 | $8.24 | $8.30 | $7.01 | 1,922 |
| 2018-08-14 | $8.36 | $8.59 | $8.36 | $8.59 | $7.25 | 836 |
| 2018-08-13 | $8.60 | $8.60 | $8.60 | $8.60 | $7.26 | 106 |
| 2018-08-10 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 428 |
| 2018-08-09 | $8.59 | $8.75 | $8.59 | $8.75 | $7.39 | 4,357 |
| 2018-08-08 | $8.74 | $8.74 | $8.68 | $8.68 | $7.33 | 445 |
| 2018-08-07 | $8.63 | $8.74 | $8.63 | $8.74 | $7.38 | 922 |
| 2018-08-06 | $8.55 | $8.55 | $8.55 | $8.55 | $7.22 | 309 |
| 2018-08-03 | $8.59 | $8.59 | $8.59 | $8.59 | $7.25 | 1,785 |
| 2018-08-02 | $8.42 | $8.42 | $8.42 | $8.42 | $7.11 | 602 |
| 2018-08-01 | $8.29 | $8.45 | $8.27 | $8.27 | $6.98 | 16,734 |
| 2018-07-31 | $8.71 | $8.71 | $8.43 | $8.65 | $7.30 | 1,080 |
| 2018-07-30 | $8.44 | $8.68 | $8.44 | $8.68 | $7.33 | 2,300 |
| 2018-07-27 | $8.48 | $8.48 | $8.48 | $8.48 | $7.16 | 170 |
| 2018-07-26 | $8.42 | $8.74 | $8.42 | $8.74 | $7.38 | 2,111 |
| 2018-07-25 | $8.67 | $8.67 | $8.38 | $8.55 | $7.22 | 2,870 |
| 2018-07-24 | $8.34 | $8.64 | $8.34 | $8.50 | $7.18 | 4,410 |
| 2018-07-23 | $8.50 | $8.50 | $8.43 | $8.43 | $7.12 | 1,361 |
| 2018-07-20 | $8.56 | $8.56 | $8.48 | $8.48 | $7.16 | 2,169 |
| 2018-07-19 | $8.47 | $8.47 | $8.44 | $8.44 | $7.13 | 2,125 |
| 2018-07-18 | $8.54 | $8.54 | $8.43 | $8.43 | $7.12 | 60,150 |
| 2018-07-17 | $8.65 | $8.65 | $8.42 | $8.43 | $7.12 | 7,584 |
| 2018-07-16 | $8.56 | $8.56 | $8.42 | $8.42 | $7.11 | 5,218 |
| 2018-07-13 | $8.56 | $8.56 | $8.56 | $8.56 | $7.23 | 5,954 |
| 2018-07-12 | $8.61 | $8.61 | $8.61 | $8.61 | $7.27 | 310 |
| 2018-07-11 | $8.54 | $8.54 | $8.24 | $8.24 | $6.96 | 3,741 |
| 2018-07-10 | $8.32 | $8.60 | $8.32 | $8.60 | $7.26 | 1,514 |
| 2018-07-09 | $8.67 | $8.67 | $8.67 | $8.67 | $7.32 | 1,098 |
| 2018-07-06 | $8.41 | $8.41 | $8.41 | $8.41 | $7.10 | 1,484 |
| 2018-07-05 | $8.51 | $8.51 | $8.25 | $8.41 | $7.10 | 4,476 |
| 2018-07-03 | $8.52 | $8.52 | $8.52 | $8.52 | $7.19 | 1,786 |
| 2018-07-02 | $8.27 | $8.36 | $8.23 | $8.23 | $6.95 | 5,046 |
| 2018-06-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.03 | 1,148 |
| 2018-06-28 | $8.23 | $8.39 | $8.08 | $8.39 | $7.08 | 1,785 |
| 2018-06-27 | $8.30 | $8.35 | $8.10 | $8.11 | $6.85 | 3,238 |
| 2018-06-26 | $8.10 | $8.33 | $8.10 | $8.33 | $7.03 | 468 |
| 2018-06-25 | $8.12 | $8.28 | $7.96 | $7.98 | $6.74 | 2,731 |
| 2018-06-22 | $8.17 | $8.19 | $8.07 | $8.07 | $6.81 | 5,312 |
| 2018-06-21 | $8.00 | $8.12 | $7.95 | $8.07 | $6.81 | 6,667 |
| 2018-06-20 | $8.31 | $8.31 | $8.12 | $8.23 | $6.95 | 2,335 |
| 2018-06-19 | $8.06 | $8.31 | $8.06 | $8.31 | $7.02 | 982 |
| 2018-06-18 | $7.85 | $8.21 | $7.85 | $8.21 | $6.93 | 2,909 |
| 2018-06-15 | $8.43 | $8.43 | $8.40 | $8.40 | $6.93 | 6,220 |
| 2018-06-14 | $8.24 | $8.56 | $8.24 | $8.56 | $7.06 | 5,335 |
| 2018-06-13 | $8.22 | $8.55 | $8.16 | $8.16 | $6.73 | 103,700 |
| 2018-06-12 | $8.54 | $8.60 | $8.36 | $8.44 | $6.96 | 151,434 |
| 2018-06-11 | $8.14 | $8.59 | $8.14 | $8.59 | $7.08 | 126,200 |
| 2018-06-08 | $8.01 | $8.13 | $8.01 | $8.13 | $6.70 | 1,242 |
| 2018-06-07 | $8.34 | $8.34 | $8.14 | $8.22 | $6.78 | 3,629 |
| 2018-06-06 | $8.24 | $8.41 | $8.24 | $8.32 | $6.86 | 5,648 |
| 2018-06-05 | $8.40 | $8.40 | $8.31 | $8.32 | $6.86 | 3,150 |
| 2018-06-04 | $8.22 | $8.48 | $8.22 | $8.48 | $6.99 | 2,400 |
| 2018-06-01 | $8.30 | $8.37 | $8.27 | $8.37 | $6.90 | 3,609 |
| 2018-05-31 | $8.33 | $8.33 | $8.10 | $8.10 | $6.68 | 2,989 |
| 2018-05-30 | $8.21 | $8.34 | $8.21 | $8.25 | $6.80 | 6,336 |
| 2018-05-29 | $8.24 | $8.24 | $7.85 | $7.85 | $6.47 | 1,486 |
| 2018-05-25 | $8.64 | $8.64 | $8.32 | $8.41 | $6.93 | 1,907 |
| 2018-05-24 | $8.89 | $8.89 | $8.56 | $8.56 | $7.06 | 852 |
| 2018-05-23 | $8.82 | $8.85 | $8.75 | $8.75 | $7.21 | 1,356 |
| 2018-05-22 | $8.99 | $8.99 | $8.82 | $8.82 | $7.27 | 927 |
| 2018-05-21 | $8.69 | $8.69 | $8.69 | $8.69 | $7.16 | 115 |
| 2018-05-18 | $9.02 | $9.02 | $8.75 | $8.75 | $7.21 | 1,145 |
| 2018-05-17 | $9.13 | $9.13 | $9.13 | $9.13 | $7.53 | 305 |
| 2018-05-16 | $8.76 | $9.04 | $8.76 | $8.85 | $7.30 | 5,060 |
| 2018-05-15 | $9.43 | $9.43 | $9.10 | $9.43 | $7.77 | 1,287 |
| 2018-05-14 | $9.47 | $9.47 | $9.47 | $9.47 | $7.81 | 585 |
| 2018-05-11 | $9.38 | $9.38 | $9.22 | $9.27 | $7.64 | 3,475 |
| 2018-05-10 | $8.93 | $9.17 | $8.93 | $9.05 | $7.46 | 4,210 |
| 2018-05-09 | $9.08 | $9.18 | $9.01 | $9.09 | $7.49 | 3,784 |
| 2018-05-08 | $9.36 | $9.36 | $9.24 | $9.24 | $7.62 | 484 |
| 2018-05-07 | $9.68 | $9.68 | $9.36 | $9.36 | $7.72 | 4,436 |
| 2018-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.00 | 1,990 |
| 2018-05-03 | $9.37 | $9.65 | $9.37 | $9.53 | $7.86 | 1,147 |
| 2018-05-02 | $9.54 | $9.54 | $9.54 | $9.54 | $7.87 | 3,425 |
| 2018-05-01 | $9.62 | $9.73 | $9.30 | $9.30 | $7.67 | 2,090 |
| 2018-04-30 | $9.74 | $9.74 | $9.44 | $9.44 | $7.78 | 2,825 |
| 2018-04-27 | $9.59 | $9.75 | $9.59 | $9.75 | $8.04 | 1,839 |
| 2018-04-26 | $9.66 | $9.66 | $9.56 | $9.56 | $7.88 | 956 |
| 2018-04-25 | $9.61 | $9.61 | $9.61 | $9.61 | $7.92 | 1,855 |
| 2018-04-24 | $9.62 | $9.62 | $9.46 | $9.46 | $7.80 | 296 |
| 2018-04-23 | $9.50 | $9.50 | $9.16 | $9.16 | $7.55 | 5,379 |
| 2018-04-20 | $9.61 | $9.61 | $9.29 | $9.29 | $7.66 | 2,670 |
| 2018-04-19 | $9.26 | $9.34 | $9.26 | $9.34 | $7.70 | 528 |
| 2018-04-18 | $9.62 | $9.62 | $9.30 | $9.30 | $7.67 | 2,284 |
| 2018-04-17 | $9.62 | $9.62 | $9.62 | $9.62 | $7.93 | 5,041 |
| 2018-04-16 | $9.52 | $9.52 | $9.52 | $9.52 | $7.85 | 2,980 |
| 2018-04-13 | $9.22 | $9.34 | $9.22 | $9.28 | $7.65 | 1,270 |
| 2018-04-12 | $9.54 | $9.54 | $9.39 | $9.39 | $7.74 | 1,019 |
| 2018-04-11 | $9.59 | $9.59 | $9.26 | $9.26 | $7.63 | 4,840 |
| 2018-04-10 | $9.59 | $9.59 | $9.59 | $9.59 | $7.91 | 715 |
| 2018-04-09 | $9.68 | $9.68 | $9.42 | $9.55 | $7.87 | 8,807 |
| 2018-04-06 | $9.50 | $9.50 | $9.18 | $9.18 | $7.57 | 1,338 |
| 2018-04-05 | $9.35 | $9.35 | $9.25 | $9.25 | $7.63 | 1,060 |
| 2018-04-04 | $9.34 | $9.34 | $9.29 | $9.29 | $7.66 | 62,257 |
| 2018-04-03 | $9.22 | $9.22 | $8.94 | $8.96 | $7.39 | 2,059 |
| 2018-04-02 | $9.34 | $9.37 | $8.94 | $9.06 | $7.47 | 4,802 |
| 2018-03-29 | $9.34 | $9.34 | $9.34 | $9.34 | $7.70 | 209 |
| 2018-03-28 | $9.36 | $9.36 | $9.04 | $9.04 | $7.45 | 3,215 |
| 2018-03-27 | $8.82 | $8.82 | $8.82 | $8.82 | $7.27 | 131 |
| 2018-03-26 | $8.82 | $8.82 | $8.82 | $8.82 | $7.27 | 5,500 |
| 2018-03-23 | $9.21 | $9.21 | $8.87 | $8.87 | $7.31 | 590 |
| 2018-03-22 | $8.95 | $8.95 | $8.95 | $8.95 | $7.38 | 35 |
| 2018-03-21 | $8.78 | $9.10 | $8.78 | $8.95 | $7.38 | 968 |
| 2018-03-20 | $9.05 | $9.05 | $8.90 | $8.95 | $7.38 | 2,895 |
| 2018-03-19 | $9.20 | $9.20 | $9.03 | $9.10 | $7.50 | 4,488 |
| 2018-03-16 | $9.28 | $9.28 | $9.28 | $9.28 | $7.65 | 250 |
| 2018-03-15 | $9.29 | $9.29 | $9.29 | $9.29 | $7.66 | 770 |
| 2018-03-14 | $9.30 | $9.30 | $9.30 | $9.30 | $7.67 | 975 |
| 2018-03-13 | $9.09 | $9.41 | $9.09 | $9.41 | $7.76 | 3,915 |
| 2018-03-12 | $9.27 | $9.27 | $9.27 | $9.27 | $7.64 | 1,310 |
| 2018-03-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.34 | 2,392 |
| 2018-03-08 | $9.31 | $9.31 | $9.08 | $9.08 | $7.49 | 1,245 |
| 2018-03-07 | $8.97 | $9.24 | $8.97 | $8.97 | $7.40 | 1,360 |
| 2018-03-06 | $8.90 | $9.21 | $8.90 | $9.21 | $7.59 | 526 |
| 2018-03-05 | $8.71 | $9.03 | $8.71 | $8.72 | $7.19 | 2,524 |
| 2018-03-02 | $8.71 | $9.05 | $8.71 | $9.05 | $7.46 | 4,685 |
| 2018-03-01 | $9.14 | $9.14 | $8.75 | $8.75 | $7.21 | 623 |
| 2018-02-28 | $9.15 | $9.15 | $8.89 | $9.15 | $7.54 | 1,847 |
| 2018-02-27 | $8.93 | $9.24 | $8.93 | $9.24 | $7.62 | 520 |
| 2018-02-26 | $9.25 | $9.30 | $9.21 | $9.30 | $7.67 | 5,380 |
| 2018-02-23 | $9.07 | $9.42 | $9.07 | $9.42 | $7.77 | 2,955 |
| 2018-02-22 | $9.10 | $9.10 | $8.81 | $8.84 | $7.29 | 4,044 |
| 2018-02-21 | $8.82 | $8.88 | $8.78 | $8.78 | $7.24 | 17,487 |
| 2018-02-20 | $8.85 | $8.85 | $8.82 | $8.82 | $7.27 | 1,487 |
| 2018-02-16 | $9.33 | $9.33 | $9.33 | $9.33 | $7.69 | 1,925 |
| 2018-02-15 | $9.29 | $9.29 | $9.11 | $9.11 | $7.51 | 9,013 |
| 2018-02-14 | $9.05 | $9.28 | $9.05 | $9.28 | $7.65 | 4,267 |
| 2018-02-13 | $9.14 | $9.14 | $8.97 | $8.99 | $7.41 | 9,047 |
| 2018-02-12 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 1,072 |
| 2018-02-09 | $8.55 | $8.78 | $8.54 | $8.54 | $7.04 | 1,847 |
| 2018-02-08 | $9.03 | $9.05 | $9.03 | $9.05 | $7.46 | 611 |
| 2018-02-07 | $9.22 | $9.22 | $8.96 | $9.09 | $7.49 | 1,445 |
| 2018-02-06 | $9.22 | $9.42 | $9.06 | $9.06 | $7.47 | 3,147 |
| 2018-02-05 | $9.58 | $9.58 | $9.33 | $9.41 | $7.76 | 1,854 |
| 2018-02-02 | $9.72 | $9.72 | $9.40 | $9.40 | $7.75 | 1,976 |
| 2018-02-01 | $9.85 | $9.85 | $9.60 | $9.60 | $7.91 | 1,785 |
| 2018-01-31 | $9.89 | $9.89 | $9.61 | $9.61 | $7.92 | 1,180 |
| 2018-01-30 | $9.57 | $9.84 | $9.54 | $9.84 | $8.11 | 1,287 |
| 2018-01-29 | $9.85 | $9.92 | $9.78 | $9.85 | $8.12 | 1,925 |
| 2018-01-26 | $10.00 | $10.09 | $9.95 | $10.09 | $8.32 | 884 |
| 2018-01-25 | $9.80 | $9.83 | $9.71 | $9.83 | $8.10 | 8,423 |
| 2018-01-24 | $9.65 | $9.97 | $9.62 | $9.62 | $7.93 | 1,982 |
| 2018-01-23 | $9.72 | $9.72 | $9.72 | $9.72 | $8.01 | 1,228 |
| 2018-01-22 | $10.02 | $10.02 | $10.02 | $10.02 | $8.26 | 8,001 |
| 2018-01-19 | $9.78 | $10.09 | $9.78 | $10.09 | $8.21 | 640 |
| 2018-01-18 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 126 |
| 2018-01-17 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 0 |
| 2018-01-16 | $10.13 | $10.13 | $9.82 | $9.82 | $7.99 | 5,190 |
| 2018-01-12 | $10.02 | $10.02 | $10.02 | $10.02 | $8.15 | 760 |
| 2018-01-11 | $9.99 | $9.99 | $9.99 | $9.99 | $8.13 | 57 |
| 2018-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $8.13 | 55 |
| 2018-01-09 | $9.72 | $9.99 | $9.72 | $9.99 | $8.13 | 1,220 |
| 2018-01-08 | $9.70 | $10.00 | $9.70 | $10.00 | $8.14 | 500 |
| 2018-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $8.19 | 290 |
| 2018-01-04 | $9.62 | $9.71 | $9.62 | $9.71 | $7.90 | 496 |
| 2018-01-03 | $9.44 | $9.68 | $9.39 | $9.40 | $7.65 | 3,061 |
| 2018-01-02 | $9.87 | $9.87 | $9.87 | $9.87 | $8.03 | 536 |
| 2017-12-29 | $9.64 | $9.81 | $9.64 | $9.81 | $7.98 | 1,987 |
| 2017-12-28 | $9.87 | $9.87 | $9.87 | $9.87 | $8.03 | 1,215 |
| 2017-12-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.03 | 100 |
| 2017-12-26 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 0 |
| 2017-12-22 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 1,200 |
| 2017-12-21 | $9.91 | $9.91 | $9.91 | $9.91 | $8.06 | 535 |
| 2017-12-20 | $9.73 | $9.73 | $9.58 | $9.65 | $7.85 | 2,778 |
| 2017-12-19 | $9.64 | $9.82 | $9.64 | $9.82 | $7.99 | 2,641 |
| 2017-12-18 | $9.76 | $9.76 | $9.76 | $9.76 | $7.94 | 425 |
| 2017-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | $7.94 | 120 |
| 2017-12-14 | $9.76 | $9.76 | $9.76 | $9.76 | $7.94 | 3,600 |
| 2017-12-13 | $9.68 | $9.81 | $9.54 | $9.54 | $7.76 | 2,482 |
| 2017-12-12 | $9.90 | $10.01 | $9.90 | $9.90 | $8.06 | 995 |
| 2017-12-11 | $10.19 | $10.19 | $9.86 | $9.86 | $8.02 | 3,145 |
| 2017-12-08 | $10.13 | $10.13 | $10.13 | $10.13 | $8.24 | 815 |
| 2017-12-07 | $10.23 | $10.23 | $10.23 | $10.23 | $8.32 | 275 |
| 2017-12-06 | $10.06 | $10.23 | $10.06 | $10.23 | $8.32 | 810 |
| 2017-12-05 | $10.24 | $10.24 | $10.06 | $10.06 | $8.19 | 1,153 |
| 2017-12-04 | $9.95 | $10.16 | $9.95 | $9.95 | $8.10 | 940 |
| 2017-12-01 | $10.18 | $10.18 | $10.18 | $10.18 | $8.28 | 375 |
| 2017-11-30 | $10.00 | $10.10 | $10.00 | $10.08 | $8.20 | 16,594 |
| 2017-11-29 | $9.89 | $9.89 | $9.86 | $9.86 | $8.02 | 4,000 |
| 2017-11-28 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 413 |
| 2017-11-27 | $10.14 | $10.14 | $9.81 | $9.81 | $7.98 | 3,216 |
| 2017-11-24 | $10.18 | $10.18 | $10.06 | $10.06 | $8.19 | 1,705 |
| 2017-11-22 | $9.93 | $9.93 | $9.93 | $9.93 | $8.08 | 1,801 |
| 2017-11-21 | $10.17 | $10.17 | $9.86 | $9.86 | $8.02 | 983 |
| 2017-11-20 | $10.09 | $10.09 | $9.85 | $9.85 | $8.01 | 8,525 |
| 2017-11-17 | $10.07 | $10.07 | $10.00 | $10.00 | $8.14 | 2,500 |
| 2017-11-16 | $9.98 | $10.08 | $9.98 | $10.08 | $8.20 | 1,765 |
| 2017-11-15 | $10.10 | $10.19 | $10.10 | $10.19 | $8.29 | 2,271 |
| 2017-11-14 | $10.35 | $10.35 | $10.35 | $10.35 | $8.42 | 54 |
| 2017-11-13 | $10.07 | $10.35 | $10.07 | $10.35 | $8.42 | 5,995 |
| 2017-11-10 | $10.40 | $10.40 | $10.16 | $10.37 | $8.44 | 10,995 |
| 2017-11-09 | $10.25 | $10.36 | $10.25 | $10.36 | $8.43 | 840 |
| 2017-11-08 | $10.22 | $10.40 | $10.22 | $10.24 | $8.33 | 892 |
| 2017-11-07 | $10.23 | $10.40 | $10.20 | $10.40 | $8.46 | 10,000 |
| 2017-11-06 | $10.40 | $10.40 | $10.18 | $10.18 | $8.28 | 1,004 |
| 2017-11-03 | $10.40 | $10.40 | $10.22 | $10.22 | $8.32 | 1,228 |
| 2017-11-02 | $10.40 | $10.40 | $10.19 | $10.19 | $8.29 | 1,160 |
| 2017-11-01 | $10.40 | $10.40 | $10.11 | $10.11 | $8.23 | 2,884 |
| 2017-10-31 | $10.16 | $10.26 | $10.16 | $10.26 | $8.35 | 2,533 |
| 2017-10-30 | $10.06 | $10.06 | $10.06 | $10.06 | $8.19 | 405 |
| 2017-10-27 | $9.94 | $10.06 | $9.94 | $10.06 | $8.19 | 2,337 |
| 2017-10-26 | $9.80 | $9.90 | $9.77 | $9.80 | $7.97 | 7,387 |
| 2017-10-25 | $9.88 | $10.00 | $9.75 | $9.75 | $7.93 | 93,207 |
| 2017-10-24 | $10.14 | $10.14 | $10.00 | $10.00 | $8.14 | 1,320 |
| 2017-10-23 | $9.88 | $9.88 | $9.88 | $9.88 | $8.04 | 740 |
| 2017-10-20 | $10.13 | $10.13 | $9.93 | $9.93 | $8.08 | 420 |
| 2017-10-19 | $10.03 | $10.07 | $10.03 | $10.07 | $8.19 | 9,820 |
| 2017-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $8.06 | 683 |
| 2017-10-17 | $9.92 | $9.96 | $9.76 | $9.76 | $7.94 | 2,882 |
| 2017-10-16 | $9.99 | $10.03 | $9.90 | $9.90 | $8.06 | 1,244 |
| 2017-10-13 | $10.08 | $10.08 | $9.94 | $9.95 | $8.10 | 4,026 |
| 2017-10-12 | $10.00 | $10.10 | $9.96 | $10.01 | $8.15 | 855 |
| 2017-10-11 | $9.84 | $9.85 | $9.84 | $9.85 | $8.01 | 1,720 |
| 2017-10-10 | $9.80 | $9.80 | $9.75 | $9.75 | $7.93 | 1,427 |
| 2017-10-09 | $9.87 | $9.87 | $9.87 | $9.87 | $8.03 | 364 |
| 2017-10-06 | $9.76 | $9.76 | $9.64 | $9.64 | $7.84 | 4,338 |
| 2017-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 855 |
| 2017-10-04 | $9.43 | $9.74 | $9.43 | $9.70 | $7.89 | 5,066 |
| 2017-10-03 | $9.80 | $9.83 | $9.78 | $9.83 | $8.00 | 665 |
| 2017-10-02 | $9.62 | $9.81 | $9.62 | $9.81 | $7.98 | 2,620 |
| 2017-09-29 | $9.81 | $9.81 | $9.64 | $9.67 | $7.87 | 5,767 |
| 2017-09-28 | $9.72 | $9.72 | $9.72 | $9.72 | $7.91 | 524 |
| 2017-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $7.96 | 1,465 |
| 2017-09-26 | $9.89 | $9.89 | $9.82 | $9.85 | $8.01 | 1,871 |
| 2017-09-25 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 1,154 |
| 2017-09-22 | $9.83 | $9.83 | $9.67 | $9.67 | $7.87 | 13,330 |
| 2017-09-21 | $9.96 | $10.01 | $9.96 | $10.01 | $8.15 | 776 |
| 2017-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.14 | 273 |
| 2017-09-19 | $9.90 | $9.90 | $9.79 | $9.90 | $8.06 | 4,544 |
| 2017-09-18 | $10.00 | $10.00 | $9.66 | $9.66 | $7.86 | 1,035 |
| 2017-09-15 | $9.71 | $10.00 | $9.68 | $9.68 | $7.88 | 1,682 |
| 2017-09-14 | $9.86 | $9.86 | $9.64 | $9.72 | $7.91 | 2,320 |
| 2017-09-13 | $9.73 | $9.85 | $9.73 | $9.85 | $8.01 | 4,865 |
| 2017-09-12 | $10.02 | $10.02 | $9.87 | $9.87 | $8.03 | 6,231 |
| 2017-09-11 | $10.03 | $10.03 | $10.03 | $10.03 | $8.16 | 329 |
| 2017-09-08 | $10.17 | $10.17 | $10.13 | $10.13 | $8.24 | 4,569 |
| 2017-09-07 | $9.94 | $9.94 | $9.94 | $9.94 | $8.09 | 106 |
| 2017-09-06 | $9.78 | $10.10 | $9.78 | $9.94 | $8.09 | 3,810 |
| 2017-09-05 | $10.01 | $10.01 | $9.68 | $9.68 | $7.88 | 3,424 |
| 2017-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $7.99 | 363 |
| 2017-08-31 | $9.86 | $9.86 | $9.55 | $9.74 | $7.93 | 442 |
| 2017-08-30 | $9.49 | $9.77 | $9.49 | $9.56 | $7.78 | 940 |
| 2017-08-29 | $9.75 | $9.75 | $9.51 | $9.68 | $7.88 | 1,397 |
| 2017-08-28 | $9.67 | $9.82 | $9.67 | $9.82 | $7.99 | 2,946 |
| 2017-08-25 | $9.44 | $9.63 | $9.44 | $9.62 | $7.83 | 3,645 |
| 2017-08-24 | $9.66 | $9.66 | $9.66 | $9.66 | $7.86 | 1,080 |
| 2017-08-23 | $9.63 | $9.63 | $9.63 | $9.63 | $7.84 | 0 |
| 2017-08-22 | $9.63 | $9.63 | $9.63 | $9.63 | $7.84 | 3,500 |
| 2017-08-21 | $9.39 | $9.70 | $9.39 | $9.70 | $7.89 | 5,772 |
| 2017-08-18 | $9.70 | $9.70 | $9.53 | $9.53 | $7.75 | 2,199 |
| 2017-08-17 | $9.49 | $9.70 | $9.49 | $9.70 | $7.89 | 1,600 |
| 2017-08-16 | $9.35 | $9.35 | $9.33 | $9.34 | $7.60 | 2,656 |
| 2017-08-15 | $9.44 | $9.56 | $9.44 | $9.56 | $7.78 | 5,431 |
| 2017-08-14 | $9.48 | $9.48 | $9.48 | $9.48 | $7.71 | 95 |
| 2017-08-11 | $9.47 | $9.48 | $9.47 | $9.48 | $7.71 | 3,993 |
| 2017-08-10 | $9.66 | $9.66 | $9.66 | $9.66 | $7.86 | 512 |
| 2017-08-09 | $9.52 | $9.64 | $9.51 | $9.52 | $7.75 | 2,619 |
| 2017-08-08 | $9.66 | $9.66 | $9.66 | $9.66 | $7.86 | 397 |
| 2017-08-07 | $9.60 | $9.68 | $9.50 | $9.68 | $7.88 | 3,346 |
| 2017-08-04 | $9.34 | $9.66 | $9.34 | $9.66 | $7.86 | 11,845 |
| 2017-08-03 | $9.43 | $9.65 | $9.43 | $9.65 | $7.85 | 616 |
| 2017-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $7.93 | 1,010 |
| 2017-08-01 | $9.46 | $9.71 | $9.46 | $9.46 | $7.70 | 1,148 |
| 2017-07-31 | $9.45 | $9.45 | $9.31 | $9.31 | $7.58 | 12,440 |
| 2017-07-28 | $9.48 | $9.48 | $9.42 | $9.42 | $7.67 | 667 |
| 2017-07-27 | $9.21 | $9.54 | $9.21 | $9.27 | $7.54 | 1,369 |
| 2017-07-26 | $9.28 | $9.32 | $9.28 | $9.32 | $7.58 | 1,396 |
| 2017-07-25 | $9.40 | $9.43 | $9.28 | $9.28 | $7.55 | 22,561 |
| 2017-07-24 | $9.14 | $9.23 | $9.14 | $9.23 | $7.51 | 763 |
| 2017-07-21 | $9.10 | $9.35 | $9.10 | $9.35 | $7.61 | 896 |
| 2017-07-20 | $9.39 | $9.39 | $9.06 | $9.06 | $7.37 | 2,901 |
| 2017-07-19 | $8.93 | $9.23 | $8.93 | $8.93 | $7.27 | 23,211 |
| 2017-07-18 | $9.18 | $9.18 | $8.85 | $8.85 | $7.20 | 1,695 |
| 2017-07-17 | $8.97 | $8.97 | $8.94 | $8.94 | $7.27 | 1,041 |
| 2017-07-14 | $8.78 | $9.13 | $8.78 | $8.97 | $7.30 | 4,272 |
| 2017-07-13 | $8.97 | $8.97 | $8.97 | $8.97 | $7.30 | 472 |
| 2017-07-12 | $8.66 | $8.66 | $8.66 | $8.66 | $7.05 | 20 |
| 2017-07-11 | $8.86 | $8.86 | $8.66 | $8.66 | $7.05 | 1,872 |
| 2017-07-10 | $8.70 | $8.74 | $8.69 | $8.69 | $7.07 | 2,802 |
| 2017-07-07 | $8.55 | $8.78 | $8.55 | $8.66 | $7.05 | 803 |
| 2017-07-06 | $8.65 | $8.83 | $8.61 | $8.69 | $7.07 | 5,500 |
| 2017-07-05 | $8.47 | $8.74 | $8.47 | $8.63 | $7.02 | 13,721 |
| 2017-07-03 | $8.64 | $8.64 | $8.64 | $8.64 | $7.03 | 332 |
| 2017-06-30 | $8.85 | $8.85 | $8.75 | $8.75 | $7.12 | 1,069 |
| 2017-06-29 | $9.00 | $9.00 | $8.70 | $8.92 | $7.26 | 4,651 |
| 2017-06-28 | $9.14 | $9.14 | $8.89 | $8.90 | $7.24 | 1,086 |
| 2017-06-27 | $9.10 | $9.10 | $8.82 | $8.82 | $7.18 | 595 |
| 2017-06-26 | $9.17 | $9.26 | $9.05 | $9.05 | $7.36 | 3,570 |
| 2017-06-23 | $9.26 | $9.26 | $9.00 | $9.00 | $7.32 | 2,809 |
| 2017-06-22 | $9.14 | $9.26 | $9.01 | $9.26 | $7.53 | 3,871 |
| 2017-06-21 | $9.05 | $9.35 | $9.05 | $9.21 | $7.49 | 6,484 |
| 2017-06-20 | $8.99 | $8.99 | $8.99 | $8.99 | $7.32 | 207 |
| 2017-06-19 | $9.43 | $9.43 | $9.27 | $9.27 | $7.54 | 595 |
| 2017-06-16 | $9.14 | $9.43 | $9.14 | $9.43 | $7.67 | 1,391 |
| 2017-06-15 | $9.26 | $9.26 | $8.99 | $8.99 | $7.32 | 4,475 |
| 2017-06-14 | $9.19 | $9.39 | $9.11 | $9.11 | $7.41 | 2,254 |
| 2017-06-13 | $9.31 | $9.31 | $9.18 | $9.30 | $7.57 | 13,704 |
| 2017-06-12 | $9.33 | $9.46 | $9.33 | $9.46 | $7.70 | 42,093 |
| 2017-06-09 | $9.30 | $9.42 | $9.30 | $9.42 | $7.67 | 3,121 |
| 2017-06-08 | $9.19 | $9.30 | $9.18 | $9.18 | $7.47 | 3,582 |
| 2017-06-07 | $9.14 | $9.30 | $9.05 | $9.05 | $7.36 | 4,136 |
| 2017-06-06 | $9.07 | $9.39 | $9.07 | $9.25 | $7.53 | 9,942 |
| 2017-06-05 | $9.05 | $9.17 | $9.05 | $9.17 | $7.46 | 9,749 |
| 2017-06-02 | $9.38 | $9.38 | $9.09 | $9.35 | $7.61 | 4,775 |
| 2017-06-01 | $9.22 | $9.26 | $9.22 | $9.26 | $7.53 | 5,672 |
| 2017-05-31 | $9.34 | $9.34 | $9.34 | $9.34 | $7.60 | 822 |
| 2017-05-30 | $9.18 | $9.18 | $8.94 | $8.94 | $7.27 | 2,534 |
| 2017-05-26 | $9.23 | $9.23 | $9.03 | $9.21 | $7.49 | 1,456 |
| 2017-05-25 | $9.03 | $9.11 | $9.03 | $9.03 | $7.35 | 2,231 |
| 2017-05-24 | $9.20 | $9.20 | $9.03 | $9.03 | $7.35 | 1,972 |
| 2017-05-23 | $9.39 | $9.39 | $9.39 | $9.39 | $7.64 | 928 |
| 2017-05-22 | $9.40 | $9.44 | $9.28 | $9.28 | $7.55 | 1,917 |
| 2017-05-19 | $9.05 | $9.67 | $9.05 | $9.06 | $7.37 | 4,068 |
| 2017-05-18 | $9.66 | $9.66 | $9.26 | $9.26 | $7.29 | 5,535 |
| 2017-05-17 | $9.56 | $9.56 | $9.19 | $9.19 | $7.23 | 1,952 |
| 2017-05-16 | $9.29 | $9.67 | $9.29 | $9.67 | $7.61 | 1,410 |
| 2017-05-15 | $9.57 | $9.57 | $9.20 | $9.20 | $7.24 | 2,886 |
| 2017-05-12 | $9.60 | $9.60 | $9.19 | $9.19 | $7.23 | 967 |
| 2017-05-11 | $9.25 | $9.25 | $9.19 | $9.19 | $7.23 | 709 |
| 2017-05-10 | $9.33 | $9.37 | $9.33 | $9.33 | $7.34 | 5,270 |
| 2017-05-09 | $9.28 | $9.28 | $9.15 | $9.15 | $7.20 | 2,502 |
| 2017-05-08 | $9.31 | $9.31 | $9.31 | $9.31 | $7.33 | 872 |
| 2017-05-05 | $9.23 | $9.33 | $9.23 | $9.23 | $7.26 | 3,698 |
| 2017-05-04 | $9.04 | $9.21 | $9.04 | $9.21 | $7.25 | 4,156 |
| 2017-05-03 | $8.98 | $9.01 | $8.89 | $9.01 | $7.09 | 1,611 |
| 2017-05-02 | $8.99 | $9.03 | $8.89 | $8.89 | $7.00 | 285,727 |
| 2017-05-01 | $8.92 | $8.98 | $8.86 | $8.97 | $7.06 | 4,895 |
| 2017-04-28 | $8.73 | $8.85 | $8.73 | $8.74 | $6.88 | 15,863 |
| 2017-04-27 | $8.72 | $8.79 | $8.70 | $8.79 | $6.92 | 1,263 |
| 2017-04-26 | $8.72 | $8.76 | $8.72 | $8.72 | $6.86 | 5,054 |
| 2017-04-25 | $8.78 | $8.88 | $8.77 | $8.77 | $6.90 | 3,443 |
| 2017-04-24 | $8.85 | $8.95 | $8.85 | $8.94 | $7.04 | 950 |
| 2017-04-21 | $8.41 | $8.41 | $8.41 | $8.41 | $6.62 | 425 |
| 2017-04-20 | $8.68 | $8.68 | $8.54 | $8.68 | $6.83 | 3,512 |
| 2017-04-19 | $8.70 | $8.70 | $8.68 | $8.70 | $6.85 | 2,345 |
| 2017-04-18 | $8.70 | $8.73 | $8.70 | $8.73 | $6.87 | 7,791 |
| 2017-04-17 | $8.65 | $8.94 | $8.61 | $8.94 | $7.04 | 11,505 |
| 2017-04-13 | $8.73 | $8.75 | $8.73 | $8.75 | $6.89 | 10,139 |
| 2017-04-12 | $8.71 | $8.71 | $8.71 | $8.71 | $6.86 | 116 |
| 2017-04-11 | $8.71 | $8.71 | $8.71 | $8.71 | $6.86 | 1,400 |
| 2017-04-10 | $8.57 | $8.57 | $8.54 | $8.54 | $6.72 | 9,260 |
| 2017-04-07 | $8.48 | $8.59 | $8.46 | $8.59 | $6.76 | 2,845 |
| 2017-04-06 | $8.67 | $8.67 | $8.64 | $8.64 | $6.80 | 2,825 |
| 2017-04-05 | $8.54 | $8.61 | $8.54 | $8.61 | $6.78 | 3,823 |
| 2017-04-04 | $8.44 | $8.58 | $8.44 | $8.58 | $6.75 | 330 |
| 2017-04-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.73 | 664 |
| 2017-03-31 | $8.70 | $8.70 | $8.57 | $8.57 | $6.75 | 3,220 |
| 2017-03-30 | $8.44 | $8.44 | $8.44 | $8.44 | $6.64 | 225 |
| 2017-03-29 | $8.60 | $8.60 | $8.60 | $8.60 | $6.77 | 690 |
| 2017-03-28 | $8.66 | $8.74 | $8.66 | $8.74 | $6.88 | 1,457 |
| 2017-03-27 | $8.62 | $8.62 | $8.62 | $8.62 | $6.78 | 423 |
| 2017-03-24 | $8.50 | $8.54 | $8.50 | $8.54 | $6.72 | 1,598 |
| 2017-03-23 | $8.59 | $8.59 | $8.59 | $8.59 | $6.76 | 1,730 |
| 2017-03-22 | $8.54 | $8.57 | $8.47 | $8.57 | $6.75 | 3,054 |
| 2017-03-21 | $8.55 | $8.55 | $8.40 | $8.50 | $6.69 | 2,263 |
| 2017-03-20 | $8.42 | $8.42 | $8.32 | $8.32 | $6.55 | 1,405 |
| 2017-03-17 | $8.40 | $8.43 | $8.33 | $8.43 | $6.63 | 1,173 |
| 2017-03-16 | $8.22 | $8.39 | $8.22 | $8.39 | $6.60 | 1,596 |
| 2017-03-15 | $8.12 | $8.12 | $8.12 | $8.12 | $6.39 | 195 |
| 2017-03-14 | $8.08 | $8.12 | $7.97 | $8.12 | $6.39 | 3,820 |
| 2017-03-13 | $8.17 | $8.28 | $8.17 | $8.23 | $6.48 | 1,389 |
| 2017-03-10 | $8.13 | $8.13 | $8.13 | $8.13 | $6.40 | 1,006 |
| 2017-03-09 | $8.13 | $8.17 | $8.13 | $8.17 | $6.43 | 2,249 |
| 2017-03-08 | $8.03 | $8.03 | $7.92 | $7.92 | $6.23 | 2,670 |
| 2017-03-07 | $8.08 | $8.08 | $7.94 | $7.94 | $6.25 | 1,850 |
| 2017-03-06 | $8.16 | $8.16 | $8.07 | $8.07 | $6.35 | 965 |
| 2017-03-03 | $8.15 | $8.15 | $8.10 | $8.10 | $6.38 | 545 |
| 2017-03-02 | $8.02 | $8.02 | $8.02 | $8.02 | $6.31 | 386 |
| 2017-03-01 | $7.99 | $8.05 | $7.99 | $8.05 | $6.34 | 5,608 |
| 2017-02-28 | $7.97 | $7.97 | $7.93 | $7.93 | $6.24 | 7,288 |
| 2017-02-27 | $7.97 | $7.97 | $7.97 | $7.97 | $6.27 | 125 |
| 2017-02-24 | $7.99 | $7.99 | $7.88 | $7.88 | $6.20 | 767 |
| 2017-02-23 | $8.01 | $8.01 | $8.01 | $8.01 | $6.30 | 617 |
| 2017-02-22 | $7.92 | $7.96 | $7.92 | $7.94 | $6.25 | 2,682 |
| 2017-02-21 | $8.02 | $8.02 | $7.98 | $8.01 | $6.30 | 1,296 |
| 2017-02-17 | $8.01 | $8.01 | $7.98 | $7.99 | $6.29 | 946 |
| 2017-02-16 | $8.09 | $8.09 | $8.02 | $8.02 | $6.31 | 2,175 |
| 2017-02-15 | $7.89 | $7.96 | $7.89 | $7.91 | $6.23 | 5,007 |
| 2017-02-14 | $8.02 | $8.02 | $7.91 | $7.91 | $6.23 | 2,416 |
| 2017-02-13 | $8.05 | $8.09 | $7.97 | $7.97 | $6.27 | 1,898 |
| 2017-02-10 | $7.98 | $8.05 | $7.91 | $7.91 | $6.23 | 2,463 |
| 2017-02-09 | $7.98 | $8.00 | $7.95 | $8.00 | $6.30 | 2,279 |
| 2017-02-08 | $7.97 | $8.01 | $7.92 | $8.01 | $6.30 | 1,495 |
| 2017-02-07 | $7.68 | $7.68 | $7.68 | $7.68 | $6.04 | 3,755 |
| 2017-02-06 | $7.73 | $7.75 | $7.73 | $7.75 | $6.10 | 300 |
| 2017-02-03 | $7.81 | $7.88 | $7.79 | $7.79 | $6.13 | 1,256 |
| 2017-02-02 | $7.68 | $7.76 | $7.66 | $7.76 | $6.11 | 4,142 |
| 2017-02-01 | $7.56 | $7.56 | $7.56 | $7.56 | $5.95 | 215 |
| 2017-01-31 | $7.54 | $7.65 | $7.53 | $7.53 | $5.93 | 6,230 |
| 2017-01-30 | $7.61 | $7.62 | $7.51 | $7.55 | $5.94 | 3,343 |
| 2017-01-27 | $7.62 | $7.70 | $7.62 | $7.63 | $6.01 | 20,496 |
| 2017-01-26 | $7.62 | $8.38 | $7.62 | $8.38 | $6.60 | 1,737 |
| 2017-01-25 | $7.72 | $8.38 | $7.72 | $8.38 | $6.60 | 1,715 |
| 2017-01-24 | $8.43 | $8.43 | $7.80 | $8.38 | $6.60 | 2,899 |
| 2017-01-23 | $7.95 | $8.03 | $7.95 | $7.95 | $6.26 | 2,844 |
| 2017-01-20 | $8.43 | $8.43 | $7.71 | $7.71 | $6.07 | 2,530 |
| 2017-01-19 | $7.91 | $8.37 | $7.91 | $8.37 | $6.59 | 1,372 |
| 2017-01-18 | $8.00 | $8.00 | $7.98 | $7.98 | $6.28 | 1,748 |
| 2017-01-17 | $7.98 | $7.98 | $7.93 | $7.93 | $6.24 | 2,017 |
| 2017-01-13 | $8.02 | $8.02 | $7.98 | $7.98 | $6.28 | 474 |
| 2017-01-12 | $7.90 | $8.10 | $7.90 | $8.10 | $6.38 | 2,367 |
| 2017-01-11 | $8.37 | $8.37 | $7.88 | $7.88 | $6.20 | 7,710 |
| 2017-01-10 | $8.00 | $8.48 | $8.00 | $8.48 | $6.67 | 5,140 |
| 2017-01-09 | $8.00 | $8.55 | $8.00 | $8.55 | $6.73 | 5,033 |
| 2017-01-06 | $8.20 | $8.20 | $8.15 | $8.15 | $6.41 | 356 |
| 2017-01-05 | $8.56 | $8.56 | $8.56 | $8.56 | $6.74 | 64 |
| 2017-01-04 | $8.56 | $8.56 | $8.56 | $8.56 | $6.74 | 868 |
| 2017-01-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.14 | 282 |
| 2016-12-30 | $8.02 | $8.44 | $8.02 | $8.44 | $6.64 | 1,715 |
| 2016-12-29 | $8.30 | $8.30 | $8.12 | $8.12 | $6.39 | 983 |
| 2016-12-28 | $7.90 | $7.90 | $7.90 | $7.90 | $6.22 | 385 |
| 2016-12-27 | $8.53 | $8.57 | $7.80 | $7.80 | $6.14 | 2,711 |
| 2016-12-23 | $8.00 | $8.39 | $7.90 | $8.00 | $6.30 | 2,781 |
| 2016-12-22 | $7.80 | $7.90 | $7.80 | $7.80 | $6.14 | 1,330 |
| 2016-12-21 | $7.90 | $8.00 | $7.90 | $7.91 | $6.23 | 3,405 |
| 2016-12-20 | $7.95 | $7.98 | $7.95 | $7.98 | $6.28 | 987 |
| 2016-12-19 | $8.09 | $8.14 | $7.95 | $7.95 | $6.26 | 6,752 |
| 2016-12-16 | $7.66 | $8.56 | $7.66 | $7.68 | $6.04 | 10,465 |
| 2016-12-15 | $7.67 | $8.56 | $7.67 | $7.73 | $6.08 | 1,779 |
| 2016-12-14 | $7.84 | $7.94 | $7.80 | $7.80 | $6.14 | 13,255 |
| 2016-12-13 | $7.46 | $8.71 | $7.46 | $7.85 | $6.18 | 5,565 |
| 2016-12-12 | $7.63 | $7.67 | $7.63 | $7.63 | $6.01 | 3,980 |
| 2016-12-09 | $7.54 | $9.94 | $7.52 | $7.63 | $6.01 | 6,243 |
| 2016-12-08 | $7.46 | $8.76 | $7.46 | $7.55 | $5.94 | 1,046 |
| 2016-12-07 | $7.61 | $7.76 | $7.61 | $7.76 | $6.11 | 2,732 |
| 2016-12-06 | $7.72 | $7.83 | $7.70 | $7.83 | $6.16 | 2,575 |
| 2016-12-05 | $7.30 | $7.46 | $7.30 | $7.42 | $5.84 | 18,475 |
| 2016-12-02 | $7.17 | $7.95 | $7.17 | $7.18 | $5.65 | 14,103 |
| 2016-12-01 | $7.55 | $8.81 | $7.22 | $7.95 | $6.26 | 12,247 |
| 2016-11-30 | $8.69 | $9.49 | $8.65 | $9.48 | $6.38 | 3,263 |
| 2016-11-29 | $8.55 | $9.44 | $8.50 | $8.50 | $5.72 | 522 |
| 2016-11-28 | $9.47 | $9.47 | $8.50 | $8.50 | $5.72 | 274 |
| 2016-11-25 | $9.49 | $9.49 | $9.49 | $9.49 | $6.39 | 238 |
| 2016-11-23 | $8.50 | $8.55 | $8.50 | $8.54 | $5.75 | 1,575 |
| 2016-11-22 | $8.50 | $8.50 | $8.50 | $8.50 | $5.72 | 594 |
| 2016-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $6.06 | 42 |
| 2016-11-18 | $8.75 | $9.19 | $8.75 | $9.00 | $6.06 | 16,790 |
| 2016-11-17 | $9.47 | $9.47 | $9.47 | $9.47 | $6.38 | 0 |
| 2016-11-16 | $9.46 | $9.47 | $8.95 | $9.47 | $6.38 | 2,018 |
| 2016-11-15 | $8.05 | $8.75 | $8.05 | $8.75 | $5.89 | 1,461 |
| 2016-11-14 | $9.05 | $9.05 | $9.00 | $9.00 | $6.06 | 485 |
| 2016-11-11 | $9.85 | $9.85 | $8.75 | $8.75 | $5.89 | 3,164 |
| 2016-11-10 | $9.55 | $9.71 | $8.85 | $8.85 | $5.96 | 1,522 |
| 2016-11-09 | $10.64 | $10.64 | $9.85 | $9.85 | $6.63 | 699 |
| 2016-11-07 | $8.61 | $9.90 | $8.61 | $9.50 | $6.40 | 14,645 |
| 2016-11-04 | $10.06 | $10.15 | $9.98 | $10.07 | $6.78 | 1,970 |
| 2016-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $6.70 | 166 |
| 2016-11-02 | $10.22 | $10.22 | $10.05 | $10.05 | $6.77 | 4,963 |
| 2016-11-01 | $10.41 | $10.46 | $10.26 | $10.26 | $6.91 | 1,846 |
| 2016-10-31 | $10.54 | $10.54 | $10.54 | $10.54 | $7.10 | 244 |
| 2016-10-28 | $10.44 | $10.56 | $10.39 | $10.56 | $7.11 | 914 |
| 2016-10-27 | $10.47 | $10.47 | $10.47 | $10.47 | $7.05 | 394 |
| 2016-10-26 | $10.48 | $10.48 | $10.44 | $10.44 | $7.03 | 1,043 |
| 2016-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $7.04 | 1,934 |
| 2016-10-24 | $10.40 | $10.40 | $10.32 | $10.32 | $6.95 | 831 |
| 2016-10-21 | $10.48 | $10.48 | $10.48 | $10.48 | $7.06 | 290 |
| 2016-10-20 | $10.67 | $10.67 | $10.58 | $10.58 | $7.12 | 883 |
| 2016-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $7.17 | 964 |
| 2016-10-18 | $10.65 | $10.65 | $10.61 | $10.61 | $7.14 | 8,097 |
| 2016-10-17 | $10.33 | $10.40 | $10.28 | $10.40 | $7.00 | 4,482 |
| 2016-10-14 | $10.35 | $10.42 | $10.31 | $10.31 | $6.94 | 2,422 |
| 2016-10-13 | $10.26 | $10.36 | $10.26 | $10.36 | $6.98 | 377 |
| 2016-10-12 | $10.25 | $10.29 | $10.25 | $10.29 | $6.93 | 8,712 |
| 2016-10-11 | $10.31 | $10.31 | $10.25 | $10.25 | $6.90 | 1,976 |
| 2016-10-10 | $10.30 | $10.30 | $10.30 | $10.30 | $6.94 | 5,938 |
| 2016-10-07 | $10.43 | $10.53 | $10.18 | $10.28 | $6.92 | 9,447 |
| 2016-10-06 | $10.51 | $10.53 | $10.51 | $10.51 | $7.08 | 2,486 |
| 2016-10-05 | $10.54 | $10.54 | $10.50 | $10.50 | $7.07 | 778 |
| 2016-10-04 | $10.74 | $10.74 | $10.74 | $10.74 | $7.23 | 415 |
| 2016-10-03 | $10.99 | $10.99 | $10.88 | $10.88 | $7.33 | 721 |
| 2016-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $7.41 | 85 |
| 2016-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $7.41 | 233 |
| 2016-09-28 | $11.00 | $11.01 | $10.98 | $11.01 | $7.41 | 551 |
| 2016-09-27 | $10.97 | $11.05 | $10.96 | $11.01 | $7.41 | 2,244 |
| 2016-09-26 | $10.93 | $10.93 | $10.86 | $10.86 | $7.31 | 3,516 |
| 2016-09-23 | $10.91 | $11.00 | $10.89 | $10.91 | $7.35 | 1,346 |
| 2016-09-22 | $11.03 | $11.04 | $11.02 | $11.03 | $7.43 | 3,335 |
| 2016-09-21 | $10.71 | $10.83 | $10.64 | $10.75 | $7.24 | 6,284 |
| 2016-09-20 | $10.82 | $10.82 | $10.77 | $10.78 | $7.26 | 1,150 |
| 2016-09-19 | $10.84 | $10.87 | $10.81 | $10.87 | $7.32 | 947 |
| 2016-09-16 | $10.69 | $10.76 | $10.62 | $10.76 | $7.25 | 3,626 |
| 2016-09-15 | $11.01 | $11.01 | $10.91 | $10.91 | $7.34 | 1,467 |
| 2016-09-14 | $10.91 | $10.91 | $10.91 | $10.91 | $7.35 | 924 |
| 2016-09-13 | $10.91 | $10.93 | $10.87 | $10.93 | $7.36 | 2,558 |
| 2016-09-12 | $11.07 | $11.15 | $10.98 | $11.14 | $7.50 | 2,483 |
| 2016-09-09 | $11.06 | $11.06 | $10.99 | $11.05 | $7.44 | 543 |
| 2016-09-08 | $11.32 | $11.36 | $11.26 | $11.30 | $7.61 | 3,178 |
| 2016-09-07 | $11.21 | $11.28 | $11.21 | $11.28 | $7.60 | 995 |
| 2016-09-06 | $11.22 | $11.27 | $11.22 | $11.27 | $7.59 | 2,727 |
| 2016-09-02 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 461 |
| 2016-09-01 | $11.11 | $11.12 | $11.10 | $11.11 | $7.48 | 3,602 |
| 2016-08-31 | $11.12 | $11.12 | $11.05 | $11.11 | $7.48 | 1,694 |
| 2016-08-30 | $11.07 | $11.11 | $11.07 | $11.11 | $7.48 | 815 |
| 2016-08-29 | $11.17 | $11.27 | $11.16 | $11.27 | $7.59 | 3,406 |
| 2016-08-26 | $11.22 | $11.34 | $11.22 | $11.34 | $7.64 | 3,788 |
| 2016-08-25 | $11.29 | $11.29 | $11.25 | $11.29 | $7.60 | 4,066 |
| 2016-08-24 | $11.22 | $11.27 | $11.14 | $11.14 | $7.50 | 5,155 |
| 2016-08-23 | $11.27 | $11.33 | $11.21 | $11.21 | $7.55 | 1,805 |
| 2016-08-22 | $11.08 | $11.21 | $11.08 | $11.21 | $7.55 | 307 |
| 2016-08-19 | $11.20 | $11.20 | $11.14 | $11.14 | $7.50 | 1,981 |
| 2016-08-18 | $11.28 | $11.33 | $11.27 | $11.33 | $7.63 | 7,516 |
| 2016-08-17 | $11.30 | $11.30 | $11.20 | $11.20 | $7.54 | 726 |
| 2016-08-16 | $11.42 | $11.42 | $11.40 | $11.40 | $7.68 | 4,091 |
| 2016-08-15 | $11.39 | $11.39 | $11.39 | $11.39 | $7.67 | 1,137 |
| 2016-08-12 | $11.36 | $11.36 | $11.24 | $11.35 | $7.64 | 4,599 |
| 2016-08-11 | $11.38 | $11.38 | $11.25 | $11.29 | $7.60 | 332,218 |
| 2016-08-10 | $11.24 | $11.26 | $11.21 | $11.26 | $7.58 | 1,214 |
| 2016-08-09 | $11.20 | $11.20 | $11.20 | $11.20 | $7.54 | 200 |
| 2016-08-08 | $11.24 | $11.24 | $11.24 | $11.24 | $7.57 | 52 |
| 2016-08-05 | $11.27 | $11.27 | $11.22 | $11.24 | $7.57 | 5,647 |
| 2016-08-04 | $11.19 | $11.21 | $11.16 | $11.16 | $7.51 | 4,766 |
| 2016-08-03 | $11.20 | $11.30 | $11.20 | $11.30 | $7.61 | 696 |
| 2016-08-02 | $11.35 | $11.35 | $11.33 | $11.33 | $7.63 | 5,044 |
| 2016-08-01 | $11.42 | $11.42 | $11.34 | $11.34 | $7.64 | 1,552 |
| 2016-07-29 | $11.59 | $11.59 | $11.59 | $11.59 | $7.80 | 184 |
| 2016-07-28 | $11.52 | $11.54 | $11.34 | $11.54 | $7.77 | 591 |
| 2016-07-27 | $11.42 | $11.42 | $11.37 | $11.37 | $7.66 | 1,196 |
| 2016-07-26 | $11.35 | $11.38 | $11.27 | $11.27 | $7.59 | 2,223 |
| 2016-07-25 | $11.21 | $11.31 | $11.21 | $11.21 | $7.55 | 820 |
| 2016-07-22 | $11.28 | $11.28 | $11.26 | $11.28 | $7.60 | 13,820 |
| 2016-07-21 | $11.32 | $11.35 | $11.28 | $11.28 | $7.60 | 3,908 |
| 2016-07-20 | $11.54 | $11.54 | $11.32 | $11.35 | $7.64 | 2,688 |
| 2016-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $7.58 | 519 |
| 2016-07-18 | $11.43 | $11.43 | $11.43 | $11.43 | $7.70 | 220 |
| 2016-07-15 | $11.63 | $11.63 | $11.46 | $11.46 | $7.72 | 1,023 |
| 2016-07-14 | $11.37 | $11.37 | $11.32 | $11.32 | $7.62 | 1,267 |
| 2016-07-13 | $11.42 | $11.44 | $11.42 | $11.44 | $7.70 | 1,114 |
| 2016-07-12 | $11.62 | $11.62 | $11.62 | $11.62 | $7.82 | 396 |
| 2016-07-11 | $11.47 | $11.51 | $11.46 | $11.46 | $7.72 | 9,066 |
| 2016-07-08 | $11.55 | $11.65 | $11.51 | $11.51 | $7.75 | 2,556 |
| 2016-07-07 | $11.62 | $11.62 | $11.47 | $11.47 | $7.72 | 679 |
| 2016-07-06 | $11.68 | $11.75 | $11.68 | $11.75 | $7.91 | 40,956 |
| 2016-07-05 | $11.86 | $11.93 | $11.80 | $11.80 | $7.95 | 15,391 |
| 2016-07-01 | $11.77 | $11.77 | $11.77 | $11.77 | $7.93 | 0 |
| 2016-06-30 | $11.77 | $11.77 | $11.77 | $11.77 | $7.93 | 970 |
| 2016-06-29 | $11.66 | $11.66 | $11.66 | $11.66 | $7.85 | 683 |
| 2016-06-28 | $11.14 | $11.14 | $10.97 | $10.97 | $7.39 | 783 |
| 2016-06-27 | $10.50 | $10.50 | $10.46 | $10.46 | $7.04 | 2,726 |
| 2016-06-24 | $10.75 | $10.75 | $10.52 | $10.60 | $7.14 | 2,755 |
| 2016-06-23 | $11.45 | $11.45 | $11.45 | $11.45 | $7.71 | 45 |
| 2016-06-22 | $11.45 | $11.45 | $11.45 | $11.45 | $7.71 | 4,257 |
| 2016-06-21 | $11.62 | $11.62 | $11.62 | $11.62 | $7.82 | 183 |
| 2016-06-20 | $11.53 | $11.53 | $11.53 | $11.53 | $7.76 | 4,426 |
| 2016-06-17 | $11.28 | $11.46 | $11.25 | $11.46 | $7.72 | 5,719 |
| 2016-06-16 | $10.93 | $11.04 | $10.93 | $11.04 | $7.43 | 2,235 |
| 2016-06-15 | $11.31 | $11.31 | $11.15 | $11.15 | $7.51 | 524 |
| 2016-06-14 | $11.06 | $11.06 | $11.06 | $11.06 | $7.45 | 65 |
| 2016-06-13 | $11.06 | $11.06 | $11.06 | $11.06 | $7.45 | 839 |
| 2016-06-10 | $11.51 | $11.51 | $11.51 | $11.51 | $7.75 | 175 |
| 2016-06-09 | $11.51 | $11.51 | $11.51 | $11.51 | $7.75 | 289 |
| 2016-06-08 | $11.53 | $11.53 | $11.53 | $11.53 | $7.76 | 683 |
| 2016-06-07 | $11.56 | $11.68 | $11.45 | $11.68 | $7.87 | 922 |
| 2016-06-06 | $11.43 | $11.43 | $11.41 | $11.41 | $7.68 | 612 |
| 2016-06-03 | $11.43 | $11.43 | $11.33 | $11.41 | $7.68 | 1,198 |
| 2016-06-02 | $11.28 | $11.28 | $11.28 | $11.28 | $7.60 | 170 |
| 2016-06-01 | $11.39 | $11.39 | $11.26 | $11.26 | $7.58 | 257 |
| 2016-05-31 | $11.33 | $11.33 | $11.33 | $11.33 | $7.63 | 32 |
| 2016-05-27 | $11.23 | $11.33 | $11.20 | $11.33 | $7.63 | 4,039 |
| 2016-05-26 | $11.32 | $11.32 | $11.28 | $11.28 | $7.60 | 1,395 |
| 2016-05-25 | $11.22 | $11.22 | $11.22 | $11.22 | $7.56 | 313 |
| 2016-05-24 | $11.20 | $11.20 | $11.19 | $11.19 | $7.54 | 10,659 |
| 2016-05-23 | $11.08 | $11.08 | $11.08 | $11.08 | $7.46 | 303 |
| 2016-05-20 | $11.39 | $11.39 | $11.27 | $11.27 | $7.59 | 388 |
| 2016-05-19 | $11.44 | $11.44 | $11.44 | $11.44 | $7.43 | 280 |
| 2016-05-18 | $11.52 | $11.56 | $11.52 | $11.56 | $7.51 | 660 |
| 2016-05-17 | $11.71 | $11.71 | $11.54 | $11.54 | $7.49 | 1,487 |
| 2016-05-16 | $11.75 | $11.75 | $11.74 | $11.74 | $7.62 | 1,284 |
| 2016-05-13 | $11.86 | $11.86 | $11.60 | $11.72 | $7.61 | 2,775 |
| 2016-05-12 | $11.51 | $11.73 | $11.44 | $11.54 | $7.49 | 2,891 |
| 2016-05-11 | $12.01 | $12.01 | $12.01 | $12.01 | $7.80 | 422 |
| 2016-05-10 | $12.06 | $12.14 | $12.06 | $12.14 | $7.88 | 962 |
| 2016-05-09 | $12.02 | $12.02 | $12.02 | $12.02 | $7.80 | 81 |
| 2016-05-06 | $12.14 | $12.14 | $12.02 | $12.02 | $7.80 | 900 |
| 2016-05-05 | $12.09 | $12.09 | $12.08 | $12.09 | $7.85 | 4,940 |
| 2016-05-04 | $12.31 | $12.31 | $12.21 | $12.21 | $7.93 | 777 |
| 2016-05-03 | $12.24 | $12.24 | $12.24 | $12.24 | $7.95 | 279 |
| 2016-05-02 | $12.30 | $12.30 | $12.26 | $12.26 | $7.96 | 670 |
| 2016-04-29 | $12.15 | $12.15 | $12.10 | $12.10 | $7.86 | 8,328 |
| 2016-04-28 | $12.08 | $12.08 | $12.02 | $12.02 | $7.80 | 2,303 |
| 2016-04-27 | $11.95 | $11.95 | $11.95 | $11.95 | $7.76 | 490 |
| 2016-04-26 | $11.86 | $11.86 | $11.81 | $11.81 | $7.67 | 887 |
| 2016-04-25 | $11.69 | $11.69 | $11.69 | $11.69 | $7.59 | 1,844 |
| 2016-04-22 | $11.82 | $11.82 | $11.65 | $11.78 | $7.65 | 2,683 |
| 2016-04-21 | $11.75 | $11.81 | $11.58 | $11.62 | $7.54 | 61,408 |
| 2016-04-20 | $12.27 | $12.27 | $12.27 | $12.27 | $7.97 | 36 |
| 2016-04-19 | $12.29 | $12.43 | $12.26 | $12.27 | $7.97 | 5,298 |
| 2016-04-18 | $12.20 | $12.35 | $12.20 | $12.35 | $8.02 | 594 |
| 2016-04-15 | $12.36 | $12.36 | $12.15 | $12.15 | $7.89 | 917 |
| 2016-04-14 | $12.43 | $12.44 | $12.43 | $12.44 | $8.08 | 1,069 |
| 2016-04-13 | $12.24 | $12.27 | $12.24 | $12.24 | $7.95 | 624 |
| 2016-04-12 | $12.29 | $12.46 | $12.29 | $12.33 | $8.01 | 2,033 |
| 2016-04-11 | $12.54 | $12.54 | $12.42 | $12.42 | $8.07 | 1,074 |
| 2016-04-08 | $12.41 | $12.46 | $12.41 | $12.42 | $8.06 | 3,599 |
| 2016-04-07 | $12.32 | $12.34 | $12.32 | $12.34 | $8.01 | 778 |
| 2016-04-06 | $12.62 | $12.62 | $12.62 | $12.62 | $8.19 | 549 |
| 2016-04-05 | $12.28 | $12.35 | $12.18 | $12.18 | $7.91 | 4,479 |
| 2016-04-04 | $12.40 | $12.40 | $12.24 | $12.40 | $8.05 | 1,171 |
| 2016-04-01 | $12.43 | $12.43 | $12.38 | $12.38 | $8.04 | 744 |
| 2016-03-31 | $12.43 | $12.56 | $12.43 | $12.56 | $8.16 | 1,789 |
| 2016-03-30 | $12.33 | $12.45 | $12.33 | $12.39 | $8.04 | 42,445 |
| 2016-03-29 | $12.10 | $12.27 | $12.10 | $12.10 | $7.86 | 6,186 |
| 2016-03-28 | $12.16 | $12.17 | $11.97 | $12.16 | $7.90 | 4,073 |
| 2016-03-24 | $11.96 | $11.96 | $11.94 | $11.94 | $7.75 | 1,143 |
| 2016-03-23 | $11.82 | $11.82 | $11.82 | $11.82 | $7.67 | 415 |
| 2016-03-22 | $11.88 | $11.95 | $11.66 | $11.66 | $7.57 | 2,218 |
| 2016-03-21 | $11.78 | $11.78 | $11.70 | $11.72 | $7.61 | 6,643 |
| 2016-03-18 | $11.68 | $11.68 | $11.64 | $11.64 | $7.56 | 425 |
| 2016-03-17 | $11.66 | $11.66 | $11.65 | $11.65 | $7.56 | 695 |
| 2016-03-16 | $11.19 | $11.19 | $11.19 | $11.19 | $7.27 | 48 |
| 2016-03-15 | $11.38 | $11.38 | $11.17 | $11.19 | $7.27 | 8,137 |
| 2016-03-14 | $11.35 | $11.37 | $11.18 | $11.37 | $7.38 | 1,790 |
| 2016-03-11 | $11.32 | $11.43 | $11.26 | $11.26 | $7.31 | 733 |
| 2016-03-10 | $11.25 | $11.25 | $11.03 | $11.03 | $7.16 | 1,041 |
| 2016-03-09 | $10.73 | $10.73 | $10.73 | $10.73 | $6.97 | 762 |
| 2016-03-08 | $10.67 | $10.67 | $10.67 | $10.67 | $6.93 | 200 |
| 2016-03-07 | $10.96 | $10.96 | $10.96 | $10.96 | $7.12 | 0 |
| 2016-03-04 | $10.96 | $10.96 | $10.96 | $10.96 | $7.12 | 311 |
| 2016-03-03 | $10.79 | $10.87 | $10.79 | $10.87 | $7.06 | 2,577 |
| 2016-03-02 | $10.85 | $10.87 | $10.67 | $10.67 | $6.93 | 3,193 |
| 2016-03-01 | $10.95 | $10.95 | $10.86 | $10.86 | $7.05 | 1,228 |
| 2016-02-29 | $10.95 | $10.95 | $10.87 | $10.87 | $7.06 | 1,094 |
| 2016-02-26 | $10.84 | $10.88 | $10.83 | $10.88 | $7.06 | 4,189 |
| 2016-02-25 | $10.86 | $10.87 | $10.86 | $10.87 | $7.06 | 1,416 |
| 2016-02-24 | $10.78 | $10.78 | $10.70 | $10.70 | $6.95 | 1,345 |
| 2016-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $6.98 | 494 |
| 2016-02-22 | $11.08 | $11.08 | $10.90 | $10.90 | $7.08 | 983 |
| 2016-02-19 | $10.88 | $10.88 | $10.82 | $10.82 | $7.03 | 1,577 |
| 2016-02-18 | $10.95 | $11.03 | $10.95 | $11.03 | $7.16 | 1,089 |
| 2016-02-17 | $10.75 | $11.01 | $10.75 | $11.01 | $7.15 | 1,407 |
| 2016-02-16 | $10.75 | $10.76 | $10.75 | $10.75 | $6.98 | 3,672 |
| 2016-02-12 | $10.80 | $10.80 | $10.68 | $10.68 | $6.93 | 581 |
| 2016-02-11 | $10.63 | $10.78 | $10.63 | $10.78 | $7.00 | 1,038 |
| 2016-02-10 | $10.75 | $10.85 | $10.70 | $10.78 | $7.00 | 2,996 |
| 2016-02-09 | $10.82 | $10.82 | $10.72 | $10.72 | $6.96 | 786 |
| 2016-02-08 | $10.89 | $10.89 | $10.89 | $10.89 | $7.07 | 491 |
| 2016-02-05 | $10.97 | $11.02 | $10.97 | $11.02 | $7.16 | 1,052 |
| 2016-02-04 | $11.18 | $11.36 | $11.18 | $11.36 | $7.38 | 916 |
| 2016-02-03 | $11.25 | $11.28 | $11.18 | $11.27 | $7.32 | 2,285 |
| 2016-02-02 | $11.15 | $11.25 | $11.10 | $11.10 | $7.21 | 686 |
| 2016-02-01 | $11.32 | $11.34 | $11.19 | $11.34 | $7.36 | 2,333 |
| 2016-01-29 | $11.14 | $11.23 | $11.12 | $11.23 | $7.29 | 1,287 |
| 2016-01-28 | $10.95 | $11.05 | $10.95 | $10.99 | $7.14 | 2,087 |
| 2016-01-27 | $11.05 | $11.24 | $11.05 | $11.14 | $7.23 | 1,805 |
| 2016-01-26 | $11.00 | $11.09 | $11.00 | $11.09 | $7.20 | 913 |
| 2016-01-25 | $10.86 | $10.90 | $10.78 | $10.78 | $7.00 | 2,391 |
| 2016-01-22 | $10.71 | $10.89 | $10.71 | $10.89 | $7.07 | 4,446 |
| 2016-01-21 | $10.69 | $10.82 | $10.69 | $10.82 | $7.03 | 4,036 |
| 2016-01-20 | $10.71 | $10.71 | $10.50 | $10.50 | $6.82 | 8,812 |
| 2016-01-19 | $10.77 | $10.78 | $10.62 | $10.67 | $6.93 | 10,914 |
| 2016-01-15 | $10.75 | $10.75 | $10.63 | $10.75 | $6.98 | 2,022 |
| 2016-01-14 | $10.85 | $10.98 | $10.85 | $10.98 | $7.13 | 1,570 |
| 2016-01-13 | $10.84 | $10.84 | $10.80 | $10.80 | $7.01 | 449 |
| 2016-01-12 | $10.84 | $10.95 | $10.81 | $10.95 | $7.11 | 1,921 |
| 2016-01-11 | $10.77 | $10.86 | $10.77 | $10.86 | $7.05 | 768 |
| 2016-01-08 | $10.71 | $10.81 | $10.60 | $10.60 | $6.88 | 4,457 |
| 2016-01-07 | $10.52 | $10.75 | $10.49 | $10.75 | $6.98 | 8,414 |
| 2016-01-06 | $10.59 | $10.59 | $10.59 | $10.59 | $6.88 | 331 |
| 2016-01-05 | $10.65 | $10.65 | $10.65 | $10.65 | $6.91 | 2,373 |
| 2016-01-04 | $10.49 | $10.51 | $10.39 | $10.46 | $6.79 | 2,175 |
| 2015-12-31 | $10.27 | $10.63 | $10.27 | $10.37 | $6.73 | 1,281 |
| 2015-12-30 | $10.61 | $10.61 | $10.37 | $10.53 | $6.84 | 3,087 |
| 2015-12-29 | $10.48 | $10.59 | $10.48 | $10.59 | $6.88 | 993 |
| 2015-12-28 | $10.37 | $10.49 | $10.34 | $10.49 | $6.81 | 4,875 |
| 2015-12-24 | $10.19 | $10.40 | $10.19 | $10.40 | $6.75 | 2,397 |
| 2015-12-23 | $10.28 | $10.40 | $10.28 | $10.40 | $6.75 | 3,427 |
| 2015-12-22 | $10.20 | $10.35 | $10.20 | $10.35 | $6.72 | 3,128 |
| 2015-12-21 | $10.35 | $10.49 | $10.28 | $10.45 | $6.79 | 25,309 |
| 2015-12-18 | $10.43 | $10.43 | $10.34 | $10.35 | $6.72 | 1,834 |
| 2015-12-17 | $10.30 | $10.40 | $10.28 | $10.28 | $6.67 | 3,080 |
| 2015-12-16 | $10.19 | $10.25 | $10.19 | $10.25 | $6.66 | 727 |
| 2015-12-15 | $10.13 | $10.15 | $10.10 | $10.13 | $6.58 | 2,740 |
| 2015-12-14 | $10.42 | $10.42 | $10.42 | $10.42 | $6.77 | 377 |
| 2015-12-11 | $10.59 | $10.59 | $10.59 | $10.59 | $6.88 | 87 |
| 2015-12-10 | $10.67 | $10.67 | $10.46 | $10.59 | $6.88 | 1,841 |
| 2015-12-09 | $10.50 | $10.55 | $10.46 | $10.46 | $6.79 | 1,302 |
| 2015-12-08 | $10.50 | $10.61 | $10.49 | $10.61 | $6.89 | 1,712 |
| 2015-12-07 | $10.51 | $10.64 | $10.51 | $10.52 | $6.83 | 4,793 |
| 2015-12-04 | $10.65 | $10.75 | $10.65 | $10.75 | $6.98 | 1,695 |
| 2015-12-03 | $10.68 | $10.72 | $10.62 | $10.68 | $6.93 | 39,750 |
| 2015-12-02 | $10.06 | $10.06 | $10.02 | $10.02 | $6.51 | 3,649 |
| 2015-12-01 | $10.18 | $10.18 | $10.13 | $10.13 | $6.58 | 2,189 |
| 2015-11-30 | $10.13 | $10.22 | $10.13 | $10.22 | $6.64 | 336 |
| 2015-11-27 | $10.14 | $10.14 | $10.14 | $10.14 | $6.58 | 100 |
| 2015-11-25 | $10.14 | $10.14 | $10.14 | $10.14 | $6.58 | 232 |
| 2015-11-24 | $10.10 | $10.10 | $10.10 | $10.10 | $6.56 | 20 |
| 2015-11-23 | $10.10 | $10.10 | $10.10 | $10.10 | $6.56 | 2,143 |
| 2015-11-20 | $10.05 | $10.05 | $10.05 | $10.05 | $6.53 | 3,716 |
| 2015-11-19 | $10.21 | $10.21 | $10.13 | $10.13 | $6.58 | 514 |
| 2015-11-18 | $10.06 | $10.17 | $10.01 | $10.02 | $6.51 | 882 |
| 2015-11-17 | $10.19 | $10.19 | $10.05 | $10.09 | $6.55 | 1,923 |
| 2015-11-16 | $10.00 | $10.13 | $10.00 | $10.05 | $6.53 | 3,377 |
| 2015-11-13 | $10.03 | $10.03 | $9.93 | $9.93 | $6.45 | 1,354 |
| 2015-11-12 | $10.04 | $10.04 | $9.98 | $9.98 | $6.48 | 478 |
| 2015-11-11 | $10.25 | $10.25 | $10.25 | $10.25 | $6.66 | 1,363 |
| 2015-11-10 | $10.16 | $10.35 | $10.13 | $10.13 | $6.58 | 1,039 |
| 2015-11-09 | $10.21 | $10.27 | $10.13 | $10.13 | $6.58 | 398 |
| 2015-11-06 | $10.43 | $10.43 | $10.39 | $10.39 | $6.74 | 795 |
| 2015-11-05 | $10.64 | $10.64 | $10.64 | $10.64 | $6.91 | 135 |
| 2015-11-04 | $10.47 | $10.64 | $10.47 | $10.64 | $6.91 | 659 |
| 2015-11-03 | $10.62 | $10.62 | $10.57 | $10.57 | $6.86 | 1,061 |
| 2015-11-02 | $10.71 | $10.80 | $10.62 | $10.80 | $7.01 | 762 |
| 2015-10-30 | $10.27 | $10.41 | $10.25 | $10.41 | $6.76 | 3,766 |
| 2015-10-29 | $10.25 | $10.25 | $10.25 | $10.25 | $6.66 | 375 |
| 2015-10-28 | $10.36 | $10.44 | $10.32 | $10.44 | $6.78 | 2,536 |
| 2015-10-27 | $10.22 | $10.37 | $10.21 | $10.37 | $6.73 | 1,165 |
| 2015-10-26 | $10.33 | $10.38 | $10.33 | $10.38 | $6.74 | 1,090 |
| 2015-10-23 | $10.46 | $10.46 | $10.31 | $10.31 | $6.69 | 712 |
| 2015-10-22 | $10.28 | $10.28 | $10.28 | $10.28 | $6.67 | 311 |
| 2015-10-21 | $10.43 | $10.43 | $10.35 | $10.35 | $6.72 | 968 |
| 2015-10-20 | $10.44 | $10.44 | $10.31 | $10.38 | $6.74 | 1,980 |
| 2015-10-19 | $10.28 | $10.28 | $10.26 | $10.26 | $6.66 | 809 |
| 2015-10-16 | $10.26 | $10.29 | $10.26 | $10.26 | $6.66 | 3,818 |
| 2015-10-15 | $10.25 | $10.25 | $10.25 | $10.25 | $6.66 | 204 |
| 2015-10-14 | $10.23 | $10.23 | $10.23 | $10.23 | $6.64 | 288 |
| 2015-10-13 | $10.18 | $10.18 | $10.18 | $10.18 | $6.61 | 473 |
| 2015-10-12 | $10.28 | $10.28 | $10.28 | $10.28 | $6.67 | 168 |
| 2015-10-09 | $10.23 | $10.28 | $10.21 | $10.28 | $6.67 | 6,851 |
| 2015-10-08 | $10.05 | $10.05 | $9.98 | $9.98 | $6.48 | 996 |
| 2015-10-07 | $10.22 | $10.22 | $10.04 | $10.04 | $6.52 | 1,707 |
| 2015-10-06 | $10.21 | $10.21 | $10.16 | $10.16 | $6.60 | 570 |
| 2015-10-05 | $10.22 | $10.23 | $10.16 | $10.16 | $6.60 | 784 |
| 2015-10-02 | $10.25 | $10.29 | $10.25 | $10.29 | $6.68 | 1,116 |
| 2015-10-01 | $10.11 | $10.12 | $9.98 | $10.12 | $6.57 | 1,582 |
| 2015-09-30 | $10.26 | $10.35 | $10.09 | $10.35 | $6.72 | 2,525 |
| 2015-09-29 | $10.01 | $10.01 | $9.86 | $9.86 | $6.40 | 1,934 |
| 2015-09-28 | $9.98 | $9.98 | $9.80 | $9.80 | $6.36 | 464 |
| 2015-09-25 | $9.84 | $9.84 | $9.84 | $9.84 | $6.39 | 1,332 |
| 2015-09-24 | $9.83 | $9.83 | $9.63 | $9.76 | $6.34 | 7,252 |
| 2015-09-23 | $9.81 | $9.94 | $9.70 | $9.94 | $6.45 | 5,877 |
| 2015-09-22 | $9.79 | $9.79 | $9.56 | $9.56 | $6.21 | 3,200 |
| 2015-09-21 | $10.03 | $10.03 | $10.03 | $10.03 | $6.51 | 320 |
| 2015-09-18 | $10.14 | $10.14 | $9.95 | $9.95 | $6.46 | 1,381 |
| 2015-09-17 | $10.15 | $10.15 | $10.15 | $10.15 | $6.59 | 237 |
| 2015-09-16 | $10.05 | $10.15 | $10.05 | $10.15 | $6.59 | 470 |
| 2015-09-15 | $10.02 | $10.02 | $9.90 | $10.00 | $6.49 | 1,200 |
| 2015-09-14 | $9.95 | $10.00 | $9.85 | $9.94 | $6.45 | 1,908 |
| 2015-09-11 | $10.04 | $10.04 | $9.92 | $10.00 | $6.49 | 23,047 |
| 2015-09-10 | $9.95 | $9.95 | $9.82 | $9.82 | $6.38 | 3,495 |
| 2015-09-09 | $9.96 | $9.97 | $9.85 | $9.89 | $6.42 | 8,881 |
| 2015-09-08 | $9.82 | $9.82 | $9.81 | $9.82 | $6.38 | 2,522 |
| 2015-09-04 | $9.62 | $9.62 | $9.51 | $9.51 | $6.17 | 1,605 |
| 2015-09-03 | $9.64 | $9.64 | $9.64 | $9.64 | $6.26 | 270 |
| 2015-09-02 | $9.68 | $9.68 | $9.68 | $9.68 | $6.29 | 137 |
| 2015-09-01 | $9.60 | $9.60 | $9.60 | $9.60 | $6.23 | 810 |
| 2015-08-31 | $9.87 | $9.87 | $9.87 | $9.87 | $6.41 | 0 |
| 2015-08-28 | $9.84 | $9.87 | $9.84 | $9.87 | $6.41 | 724 |
| 2015-08-27 | $9.82 | $9.87 | $9.74 | $9.87 | $6.41 | 2,846 |
| 2015-08-26 | $9.58 | $9.82 | $9.58 | $9.82 | $6.38 | 1,948 |
| 2015-08-25 | $9.65 | $9.83 | $9.57 | $9.57 | $6.21 | 4,601 |
| 2015-08-24 | $9.45 | $9.70 | $9.18 | $9.19 | $5.97 | 3,277 |
| 2015-08-21 | $9.75 | $9.75 | $9.75 | $9.75 | $6.33 | 404 |
Snam S.p.A. (SNMRY) News Headlines
Recent Snam S.p.A. (SNMRY) News
Similar Companies to Snam S.p.A. (SNMRY) 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 | -- | -- | -- |