Svenska Handelsbanken - Class A (SVNLF) Exchange: PINK
Data as of May 3, 2024
$10.17 ($0.15) 1.50%
Svenska Handelsbanken - Class A - Daily Information
Click for more stock information on Svenska Handelsbanken - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.17 |
| Previous Close | $10.17 |
| High | $10.17 |
| Low | $10.17 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $10.17 |
| Adjusted High | $10.17 |
| Adjusted Low | $10.17 |
About Svenska Handelsbanken - Class A (SVNLF)
No Description Available
Invest in Svenska Handelsbanken - Class A (SVNLF)
Historical Stock Data for Svenska Handelsbanken - Class A (SVNLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 403 |
| 2024-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 887 |
| 2024-04-10 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 599 |
| 2024-04-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2024-04-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 102 |
| 2024-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2024-04-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2024-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,531 |
| 2024-04-02 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 1,531 |
| 2024-04-01 | $9.89 | $10.23 | $9.87 | $10.23 | $10.23 | 1,567 |
| 2024-03-28 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 2,373 |
| 2024-03-27 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 640 |
| 2024-03-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 22 |
| 2024-03-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,281 |
| 2024-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 951 |
| 2024-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 215 |
| 2024-03-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 232 |
| 2024-03-19 | $11.63 | $11.63 | $11.63 | $11.63 | $10.50 | 0 |
| 2024-03-18 | $11.63 | $11.63 | $11.63 | $11.63 | $10.50 | 45,362 |
| 2024-03-15 | $12.17 | $12.17 | $12.17 | $12.17 | $10.99 | 0 |
| 2024-03-14 | $12.17 | $12.17 | $12.17 | $12.17 | $10.99 | 121 |
| 2024-03-13 | $12.03 | $12.03 | $12.03 | $12.03 | $10.86 | 952 |
| 2024-03-12 | $12.11 | $12.11 | $12.03 | $12.03 | $10.87 | 952 |
| 2024-03-11 | $11.94 | $11.94 | $11.94 | $11.94 | $10.78 | 235 |
| 2024-03-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.73 | 43 |
| 2024-03-07 | $11.94 | $11.94 | $11.88 | $11.88 | $10.73 | 25,552 |
| 2024-03-06 | $11.80 | $11.89 | $11.80 | $11.89 | $10.73 | 1,200 |
| 2024-03-05 | $11.89 | $11.89 | $11.89 | $11.89 | $10.74 | 166 |
| 2024-03-04 | $12.14 | $12.14 | $12.14 | $12.14 | $10.97 | 1,629 |
| 2024-03-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.83 | 0 |
| 2024-02-29 | $11.93 | $12.00 | $11.93 | $12.00 | $10.83 | 28,481 |
| 2024-02-28 | $12.01 | $12.01 | $12.01 | $12.01 | $10.84 | 379 |
| 2024-02-27 | $11.76 | $11.76 | $11.76 | $11.76 | $10.62 | 0 |
| 2024-02-26 | $11.76 | $11.76 | $11.76 | $11.76 | $10.62 | 241 |
| 2024-02-23 | $11.69 | $11.69 | $11.69 | $11.69 | $10.55 | 54 |
| 2024-02-22 | $11.69 | $11.69 | $11.69 | $11.69 | $10.55 | 5 |
| 2024-02-21 | $11.69 | $11.69 | $11.69 | $11.69 | $10.55 | 57 |
| 2024-02-20 | $11.69 | $11.69 | $11.69 | $11.69 | $10.55 | 41 |
| 2024-02-16 | $11.69 | $11.74 | $11.69 | $11.69 | $10.55 | 2,792 |
| 2024-02-15 | $11.66 | $11.67 | $11.66 | $11.67 | $10.54 | 857 |
| 2024-02-14 | $11.68 | $11.68 | $11.47 | $11.47 | $10.36 | 747 |
| 2024-02-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.62 | 120 |
| 2024-02-12 | $11.52 | $11.52 | $11.52 | $11.52 | $10.40 | 71 |
| 2024-02-09 | $11.52 | $11.52 | $11.52 | $11.52 | $10.40 | 735 |
| 2024-02-08 | $11.30 | $11.30 | $11.24 | $11.24 | $10.15 | 1,121 |
| 2024-02-07 | $11.54 | $11.54 | $11.54 | $11.54 | $10.42 | 132 |
| 2024-02-06 | $10.59 | $10.59 | $10.59 | $10.59 | $9.57 | 0 |
| 2024-02-05 | $10.56 | $10.59 | $10.50 | $10.59 | $9.57 | 22,462 |
| 2024-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.71 | 750 |
| 2024-02-01 | $10.91 | $10.91 | $10.91 | $10.91 | $9.85 | 58 |
| 2024-01-31 | $10.91 | $10.91 | $10.91 | $10.91 | $9.85 | 153 |
| 2024-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $9.85 | 23 |
| 2024-01-29 | $10.90 | $10.91 | $10.90 | $10.91 | $9.85 | 1,085 |
| 2024-01-26 | $11.07 | $11.07 | $11.07 | $11.07 | $10.00 | 706 |
| 2024-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 1,250 |
| 2024-01-24 | $10.57 | $10.57 | $10.57 | $10.57 | $9.55 | 0 |
| 2024-01-23 | $10.49 | $10.57 | $10.49 | $10.57 | $9.55 | 2,347 |
| 2024-01-22 | $10.66 | $10.66 | $10.66 | $10.66 | $9.63 | 1,034 |
| 2024-01-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50 |
| 2024-01-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 17,868 |
| 2024-01-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,280 |
| 2024-01-16 | $10.36 | $10.41 | $10.29 | $10.30 | $10.30 | 9,713 |
| 2024-01-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 84 |
| 2024-01-11 | $10.80 | $10.80 | $10.77 | $10.77 | $10.77 | 1,392 |
| 2024-01-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 272,162 |
| 2024-01-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 200 |
| 2024-01-08 | $10.93 | $10.93 | $10.74 | $10.74 | $10.74 | 22,705 |
| 2024-01-05 | $10.86 | $10.86 | $10.79 | $10.79 | $10.79 | 343,375 |
| 2024-01-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 6,560 |
| 2024-01-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-01-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 273 |
| 2023-12-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 145 |
| 2023-12-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 670 |
| 2023-12-27 | $11.08 | $11.11 | $11.08 | $11.11 | $11.11 | 10,616 |
| 2023-12-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 17 |
| 2023-12-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 32 |
| 2023-12-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 180 |
| 2023-12-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 85 |
| 2023-12-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-12-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2023-12-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3,003 |
| 2023-12-14 | $10.39 | $10.42 | $10.28 | $10.42 | $10.42 | 7,559 |
| 2023-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 141 |
| 2023-12-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,058 |
| 2023-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 107 |
| 2023-12-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-07 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 7,007 |
| 2023-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2023-12-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2023-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 685 |
| 2023-11-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-11-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-11-28 | $9.71 | $9.71 | $9.45 | $9.47 | $9.47 | 957 |
| 2023-11-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2023-11-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 183 |
| 2023-11-22 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 150 |
| 2023-11-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 882 |
| 2023-11-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 149 |
| 2023-11-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 2 |
| 2023-11-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-11-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-11-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1 |
| 2023-11-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,569 |
| 2023-11-10 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-11-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 535 |
| 2023-11-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-11-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 250 |
| 2023-11-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-11-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 3,058 |
| 2023-11-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-11-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 10 |
| 2023-10-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-10-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 318 |
| 2023-10-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 126 |
| 2023-10-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 9,093 |
| 2023-10-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-10-24 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-10-23 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 20 |
| 2023-10-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 15 |
| 2023-10-19 | $9.10 | $9.17 | $9.10 | $9.11 | $9.11 | 86,164 |
| 2023-10-18 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 4,016 |
| 2023-10-17 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 804 |
| 2023-10-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,306 |
| 2023-10-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 118 |
| 2023-10-12 | $9.05 | $9.11 | $9.05 | $9.11 | $9.11 | 1,318 |
| 2023-10-11 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,024 |
| 2023-10-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-10-09 | $8.77 | $8.77 | $8.70 | $8.70 | $8.70 | 437 |
| 2023-10-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,940 |
| 2023-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 159 |
| 2023-10-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-10-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-10-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-09-29 | $9.08 | $9.08 | $8.91 | $8.91 | $8.91 | 86,858 |
| 2023-09-28 | $9.00 | $9.01 | $8.94 | $9.01 | $9.01 | 8,825 |
| 2023-09-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 29,235 |
| 2023-09-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-09-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 126 |
| 2023-09-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 8 |
| 2023-09-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 85 |
| 2023-09-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-09-19 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 95 |
| 2023-09-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 50 |
| 2023-09-15 | $8.67 | $8.71 | $8.60 | $8.71 | $8.71 | 19,510 |
| 2023-09-14 | $8.48 | $8.48 | $8.41 | $8.48 | $8.48 | 75,660 |
| 2023-09-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 83 |
| 2023-09-12 | $8.35 | $8.40 | $8.35 | $8.36 | $8.36 | 3,869 |
| 2023-09-11 | $8.40 | $8.55 | $8.40 | $8.49 | $8.49 | 2,513 |
| 2023-09-08 | $8.29 | $8.35 | $8.29 | $8.35 | $8.35 | 4,728 |
| 2023-09-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,181 |
| 2023-09-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-09-05 | $8.51 | $8.60 | $8.51 | $8.60 | $8.60 | 49,383 |
| 2023-09-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 264 |
| 2023-08-31 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 252 |
| 2023-08-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 50 |
| 2023-08-29 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 440 |
| 2023-08-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 178 |
| 2023-08-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-08-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 672 |
| 2023-08-23 | $8.21 | $8.21 | $8.19 | $8.19 | $8.19 | 4,278 |
| 2023-08-22 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 429 |
| 2023-08-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-08-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 171 |
| 2023-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 195 |
| 2023-08-16 | $8.63 | $8.63 | $8.50 | $8.50 | $8.50 | 120,026 |
| 2023-08-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-08-14 | $8.72 | $8.89 | $8.72 | $8.89 | $8.89 | 484 |
| 2023-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 230 |
| 2023-08-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1,798 |
| 2023-08-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-08-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-08-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 302 |
| 2023-08-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 275 |
| 2023-08-03 | $8.79 | $8.79 | $8.75 | $8.75 | $8.75 | 536 |
| 2023-08-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 150 |
| 2023-08-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 171 |
| 2023-07-31 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 183 |
| 2023-07-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 253 |
| 2023-07-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-07-26 | $8.86 | $8.86 | $8.85 | $8.85 | $8.85 | 4,639 |
| 2023-07-25 | $8.85 | $8.88 | $8.64 | $8.64 | $8.64 | 3,166 |
| 2023-07-24 | $8.84 | $8.94 | $8.84 | $8.94 | $8.94 | 3,634 |
| 2023-07-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 150 |
| 2023-07-20 | $8.93 | $8.93 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2023-07-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 200 |
| 2023-07-18 | $9.15 | $9.15 | $9.13 | $9.13 | $9.13 | 365 |
| 2023-07-17 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 618 |
| 2023-07-14 | $8.89 | $8.89 | $8.85 | $8.85 | $8.85 | 2,407 |
| 2023-07-13 | $8.88 | $9.07 | $8.88 | $9.07 | $9.07 | 53,478 |
| 2023-07-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 395 |
| 2023-07-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 846 |
| 2023-07-10 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 2,792 |
| 2023-07-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 2,864 |
| 2023-07-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,183 |
| 2023-07-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2023-07-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 993 |
| 2023-06-30 | $8.52 | $8.52 | $8.31 | $8.31 | $8.31 | 689 |
| 2023-06-29 | $8.34 | $8.34 | $8.17 | $8.17 | $8.17 | 2,876 |
| 2023-06-28 | $8.26 | $8.40 | $8.16 | $8.40 | $8.40 | 1,416 |
| 2023-06-27 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-06-26 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 375 |
| 2023-06-23 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 431 |
| 2023-06-22 | $8.42 | $8.42 | $8.17 | $8.17 | $8.17 | 4,608 |
| 2023-06-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 601 |
| 2023-06-20 | $8.70 | $8.70 | $8.47 | $8.47 | $8.47 | 2,145 |
| 2023-06-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 10,032 |
| 2023-06-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 104,260 |
| 2023-06-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-06-13 | $8.42 | $8.48 | $8.40 | $8.48 | $8.48 | 6,755 |
| 2023-06-12 | $8.36 | $8.47 | $8.33 | $8.33 | $8.33 | 2,880 |
| 2023-06-09 | $8.48 | $8.55 | $8.48 | $8.55 | $8.55 | 2,771 |
| 2023-06-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 649 |
| 2023-06-06 | $8.13 | $8.30 | $8.13 | $8.30 | $8.30 | 656 |
| 2023-06-05 | $8.42 | $8.42 | $8.17 | $8.31 | $8.31 | 13,788 |
| 2023-06-02 | $8.25 | $8.43 | $8.25 | $8.43 | $8.43 | 2,828 |
| 2023-06-01 | $8.14 | $8.17 | $8.10 | $8.17 | $8.17 | 748 |
| 2023-05-31 | $7.86 | $7.94 | $7.86 | $7.94 | $7.94 | 6,523 |
| 2023-05-30 | $8.00 | $8.00 | $7.94 | $7.99 | $7.99 | 1,701 |
| 2023-05-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 529 |
| 2023-05-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 45 |
| 2023-05-24 | $8.13 | $8.19 | $8.11 | $8.19 | $8.19 | 1,016 |
| 2023-05-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 540 |
| 2023-05-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 201 |
| 2023-05-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 189,198 |
| 2023-05-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 309 |
| 2023-05-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,713 |
| 2023-05-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 64 |
| 2023-05-15 | $8.36 | $8.56 | $8.36 | $8.56 | $8.56 | 13,932 |
| 2023-05-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 892 |
| 2023-05-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 95 |
| 2023-05-10 | $8.42 | $8.42 | $8.31 | $8.31 | $8.31 | 3,206 |
| 2023-05-09 | $8.46 | $8.51 | $8.46 | $8.51 | $8.51 | 9,028 |
| 2023-05-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 260 |
| 2023-05-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 51 |
| 2023-05-04 | $8.51 | $8.51 | $8.45 | $8.45 | $8.45 | 1,612 |
| 2023-05-03 | $8.55 | $8.63 | $8.55 | $8.63 | $8.63 | 14,527 |
| 2023-05-02 | $8.69 | $8.69 | $8.61 | $8.61 | $8.61 | 8,165 |
| 2023-05-01 | $8.91 | $8.91 | $8.79 | $8.79 | $8.79 | 583 |
| 2023-04-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 350 |
| 2023-04-27 | $9.08 | $9.13 | $8.98 | $9.13 | $9.13 | 5,492 |
| 2023-04-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 395 |
| 2023-04-25 | $9.29 | $9.29 | $9.12 | $9.12 | $9.12 | 940 |
| 2023-04-24 | $9.30 | $9.33 | $9.30 | $9.33 | $9.33 | 478 |
| 2023-04-21 | $9.13 | $9.22 | $9.13 | $9.22 | $9.22 | 1,716 |
| 2023-04-20 | $9.28 | $9.28 | $9.24 | $9.24 | $9.24 | 764 |
| 2023-04-19 | $9.15 | $9.15 | $9.06 | $9.06 | $9.06 | 8,076 |
| 2023-04-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 5,452 |
| 2023-04-17 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 2,059 |
| 2023-04-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 86 |
| 2023-04-13 | $8.81 | $8.81 | $8.73 | $8.73 | $8.73 | 696 |
| 2023-04-12 | $8.75 | $8.75 | $8.64 | $8.64 | $8.64 | 2,713 |
| 2023-04-11 | $8.66 | $8.70 | $8.61 | $8.61 | $8.61 | 5,231 |
| 2023-04-10 | $8.34 | $8.34 | $8.30 | $8.30 | $8.30 | 500 |
| 2023-04-06 | $8.39 | $8.61 | $8.39 | $8.61 | $8.61 | 4,510 |
| 2023-04-05 | $8.36 | $8.51 | $8.34 | $8.34 | $8.34 | 762 |
| 2023-04-04 | $8.72 | $8.72 | $8.62 | $8.62 | $8.62 | 2,110 |
| 2023-04-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 760 |
| 2023-03-31 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,184 |
| 2023-03-30 | $8.72 | $8.73 | $8.65 | $8.69 | $8.69 | 1,849 |
| 2023-03-29 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 516 |
| 2023-03-28 | $8.33 | $8.33 | $8.16 | $8.16 | $8.16 | 1,230 |
| 2023-03-27 | $8.09 | $8.13 | $8.06 | $8.06 | $8.06 | 1,697 |
| 2023-03-24 | $8.20 | $8.20 | $8.11 | $8.11 | $8.11 | 1,359 |
| 2023-03-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 692 |
| 2023-03-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.45 | 0 |
| 2023-03-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.45 | 530 |
| 2023-03-20 | $9.32 | $9.35 | $9.32 | $9.35 | $9.34 | 1,012 |
| 2023-03-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.99 | 10,990 |
| 2023-03-16 | $9.00 | $9.22 | $8.94 | $9.10 | $9.09 | 9,264 |
| 2023-03-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.15 | 14,959 |
| 2023-03-14 | $9.82 | $9.89 | $9.71 | $9.71 | $9.70 | 18,569 |
| 2023-03-13 | $9.56 | $9.56 | $9.34 | $9.34 | $9.33 | 530,163 |
| 2023-03-10 | $9.59 | $9.85 | $9.59 | $9.85 | $9.84 | 2,061 |
| 2023-03-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.20 | 523 |
| 2023-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,172 |
| 2023-03-07 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 1,172 |
| 2023-03-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 53 |
| 2023-03-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 868 |
| 2023-03-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,439 |
| 2023-03-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2,000 |
| 2023-02-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-02-27 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 5,588 |
| 2023-02-24 | $10.57 | $10.57 | $10.50 | $10.50 | $10.50 | 1,757 |
| 2023-02-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-02-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,031 |
| 2023-02-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 34 |
| 2023-02-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 290 |
| 2023-02-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,783 |
| 2023-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,687 |
| 2023-02-13 | $10.28 | $10.28 | $10.16 | $10.16 | $10.16 | 919 |
| 2023-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 360 |
| 2023-02-08 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 1,579 |
| 2023-02-07 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 973 |
| 2023-02-06 | $10.65 | $10.72 | $10.65 | $10.69 | $10.69 | 10,097 |
| 2023-02-03 | $10.69 | $10.69 | $10.62 | $10.62 | $10.62 | 49,187 |
| 2023-02-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 514 |
| 2023-02-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 12,173 |
| 2023-01-31 | $10.49 | $10.49 | $10.37 | $10.37 | $10.37 | 5,493 |
| 2023-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 469 |
| 2023-01-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 790 |
| 2023-01-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2 |
| 2023-01-25 | $10.60 | $10.68 | $10.60 | $10.67 | $10.67 | 3,396 |
| 2023-01-24 | $10.79 | $10.86 | $10.74 | $10.86 | $10.86 | 17,948 |
| 2023-01-23 | $10.72 | $10.76 | $10.56 | $10.56 | $10.56 | 4,317 |
| 2023-01-20 | $10.56 | $10.56 | $10.41 | $10.44 | $10.44 | 2,922 |
| 2023-01-19 | $10.46 | $10.58 | $10.40 | $10.58 | $10.58 | 1,253 |
| 2023-01-18 | $10.49 | $10.56 | $10.49 | $10.56 | $10.56 | 602 |
| 2023-01-17 | $10.62 | $10.62 | $10.35 | $10.35 | $10.35 | 1,507 |
| 2023-01-13 | $10.40 | $10.52 | $10.40 | $10.43 | $10.43 | 1,656 |
| 2023-01-12 | $10.68 | $10.80 | $10.59 | $10.80 | $10.80 | 9,893 |
| 2023-01-11 | $10.55 | $10.71 | $10.55 | $10.59 | $10.59 | 3,998 |
| 2023-01-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 667 |
| 2023-01-09 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 9,775 |
| 2023-01-06 | $10.28 | $10.32 | $10.28 | $10.32 | $10.32 | 1,120 |
| 2023-01-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,932 |
| 2023-01-04 | $10.24 | $10.24 | $10.12 | $10.12 | $10.12 | 1,873 |
| 2023-01-03 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 2,414 |
| 2022-12-30 | $10.21 | $10.21 | $9.99 | $9.99 | $9.99 | 2,723 |
| 2022-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 454 |
| 2022-12-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 48 |
| 2022-12-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 869 |
| 2022-12-23 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 910 |
| 2022-12-22 | $9.75 | $10.21 | $9.75 | $9.87 | $9.87 | 9,392 |
| 2022-12-21 | $9.77 | $10.13 | $9.77 | $10.13 | $10.13 | 11,976 |
| 2022-12-20 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 5,701 |
| 2022-12-19 | $9.94 | $9.94 | $9.78 | $9.82 | $9.82 | 4,571 |
| 2022-12-16 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 2,747 |
| 2022-12-15 | $10.17 | $10.17 | $10.06 | $10.06 | $10.06 | 790 |
| 2022-12-14 | $10.03 | $10.05 | $10.01 | $10.02 | $10.02 | 6,516 |
| 2022-12-13 | $10.03 | $10.18 | $9.96 | $9.96 | $9.96 | 2,382 |
| 2022-12-12 | $9.94 | $9.94 | $9.87 | $9.87 | $9.87 | 8,811 |
| 2022-12-09 | $9.85 | $9.96 | $9.85 | $9.87 | $9.87 | 5,100 |
| 2022-12-08 | $9.77 | $9.94 | $9.77 | $9.78 | $9.78 | 11,689 |
| 2022-12-07 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 7,152 |
| 2022-12-06 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,252 |
| 2022-12-05 | $10.21 | $10.21 | $10.06 | $10.06 | $10.06 | 11,164 |
| 2022-12-02 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 4,433 |
| 2022-12-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,941 |
| 2022-11-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-11-29 | $9.85 | $9.94 | $9.80 | $9.80 | $9.80 | 1,855 |
| 2022-11-28 | $9.87 | $9.98 | $9.72 | $9.72 | $9.72 | 4,101 |
| 2022-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-23 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,626 |
| 2022-11-22 | $9.89 | $9.89 | $9.82 | $9.82 | $9.82 | 21,801 |
| 2022-11-21 | $9.88 | $9.89 | $9.75 | $9.87 | $9.87 | 2,041 |
| 2022-11-18 | $9.78 | $10.04 | $9.78 | $10.04 | $10.04 | 5,870 |
| 2022-11-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 445 |
| 2022-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 175 |
| 2022-11-15 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 1,085 |
| 2022-11-14 | $10.08 | $10.08 | $9.85 | $9.85 | $9.85 | 1,533 |
| 2022-11-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,171 |
| 2022-11-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 1,269 |
| 2022-11-09 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 777 |
| 2022-11-08 | $9.58 | $9.90 | $9.58 | $9.90 | $9.90 | 3,334 |
| 2022-11-07 | $9.45 | $9.66 | $9.44 | $9.44 | $9.44 | 2,682 |
| 2022-11-04 | $9.40 | $9.40 | $9.25 | $9.36 | $9.36 | 2,829 |
| 2022-11-03 | $9.32 | $9.32 | $9.11 | $9.11 | $9.11 | 7,939 |
| 2022-11-02 | $9.12 | $9.30 | $9.12 | $9.30 | $9.30 | 735 |
| 2022-11-01 | $9.63 | $9.63 | $9.25 | $9.26 | $9.26 | 2,338 |
| 2022-10-31 | $9.17 | $9.53 | $9.17 | $9.53 | $9.53 | 3,264 |
| 2022-10-28 | $9.58 | $9.58 | $9.22 | $9.58 | $9.58 | 19,588 |
| 2022-10-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1,100 |
| 2022-10-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,505 |
| 2022-10-25 | $9.39 | $9.51 | $9.39 | $9.45 | $9.45 | 3,697 |
| 2022-10-24 | $9.66 | $9.66 | $9.13 | $9.13 | $9.13 | 2,834 |
| 2022-10-21 | $9.21 | $9.21 | $9.02 | $9.02 | $9.02 | 1,864 |
| 2022-10-20 | $8.97 | $9.32 | $8.97 | $8.97 | $8.97 | 1,101 |
| 2022-10-19 | $9.05 | $9.05 | $8.88 | $8.91 | $8.91 | 1,902 |
| 2022-10-18 | $8.62 | $8.62 | $8.50 | $8.50 | $8.50 | 533 |
| 2022-10-17 | $8.31 | $8.43 | $8.31 | $8.43 | $8.43 | 53,282 |
| 2022-10-14 | $8.21 | $8.26 | $8.14 | $8.14 | $8.14 | 23,375 |
| 2022-10-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,163 |
| 2022-10-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 15,714 |
| 2022-10-11 | $7.97 | $8.18 | $7.97 | $7.97 | $7.97 | 2,138 |
| 2022-10-10 | $8.26 | $8.26 | $7.96 | $7.99 | $7.99 | 4,019 |
| 2022-10-07 | $8.04 | $8.04 | $8.00 | $8.00 | $8.00 | 7,445 |
| 2022-10-06 | $8.15 | $8.45 | $8.15 | $8.45 | $8.45 | 6,683 |
| 2022-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-10-04 | $8.75 | $8.75 | $8.35 | $8.35 | $8.35 | 841 |
| 2022-10-03 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 1,766 |
| 2022-09-30 | $8.01 | $8.34 | $8.01 | $8.34 | $8.34 | 3,136 |
| 2022-09-29 | $7.97 | $8.18 | $7.90 | $8.11 | $8.11 | 67,189 |
| 2022-09-28 | $8.00 | $8.26 | $8.00 | $8.00 | $8.00 | 5,630 |
| 2022-09-27 | $8.23 | $8.25 | $8.23 | $8.25 | $8.25 | 3,654 |
| 2022-09-26 | $8.35 | $8.35 | $8.00 | $8.00 | $8.00 | 38,182 |
| 2022-09-23 | $8.60 | $8.60 | $8.20 | $8.20 | $8.20 | 21,789 |
| 2022-09-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 238,800 |
| 2022-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1,500 |
| 2022-09-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,714 |
| 2022-09-19 | $8.50 | $8.50 | $8.20 | $8.20 | $8.20 | 8,354 |
| 2022-09-16 | $8.79 | $8.79 | $8.46 | $8.46 | $8.46 | 15,163 |
| 2022-09-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 280 |
| 2022-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 12,180 |
| 2022-09-13 | $8.80 | $8.80 | $8.40 | $8.40 | $8.40 | 2,394 |
| 2022-09-12 | $8.74 | $8.74 | $8.30 | $8.74 | $8.74 | 10,017 |
| 2022-09-09 | $8.30 | $8.45 | $8.15 | $8.45 | $8.45 | 10,340 |
| 2022-09-08 | $8.03 | $8.11 | $8.03 | $8.07 | $8.07 | 8,025 |
| 2022-09-07 | $8.25 | $8.25 | $7.81 | $7.81 | $7.81 | 6,597 |
| 2022-09-06 | $8.19 | $8.19 | $7.75 | $7.86 | $7.86 | 8,115 |
| 2022-09-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 14,925 |
| 2022-09-01 | $7.97 | $8.14 | $7.85 | $8.14 | $8.14 | 460 |
| 2022-08-31 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 10,250 |
| 2022-08-30 | $7.95 | $8.11 | $7.95 | $8.11 | $8.11 | 14,888 |
| 2022-08-29 | $8.34 | $8.34 | $7.96 | $7.96 | $7.96 | 40,225 |
| 2022-08-26 | $8.60 | $8.60 | $8.30 | $8.55 | $8.55 | 16,846 |
| 2022-08-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 5,352 |
| 2022-08-24 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 3,296 |
| 2022-08-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,330 |
| 2022-08-22 | $8.37 | $8.37 | $8.26 | $8.27 | $8.27 | 46,359 |
| 2022-08-19 | $8.60 | $8.60 | $8.54 | $8.54 | $8.54 | 5,752 |
| 2022-08-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 506 |
| 2022-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,197 |
| 2022-08-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-15 | $8.80 | $8.90 | $8.65 | $8.65 | $8.65 | 2,292 |
| 2022-08-12 | $8.95 | $9.25 | $8.95 | $9.08 | $9.08 | 10,542 |
| 2022-08-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 647 |
| 2022-08-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-08-09 | $9.20 | $9.20 | $8.86 | $8.86 | $8.86 | 44,309 |
| 2022-08-08 | $9.14 | $9.14 | $8.89 | $8.89 | $8.89 | 11,123 |
| 2022-08-05 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 1,436 |
| 2022-08-04 | $8.78 | $8.92 | $8.78 | $8.82 | $8.82 | 5,344 |
| 2022-08-03 | $8.80 | $8.83 | $8.80 | $8.83 | $8.83 | 9,978 |
| 2022-08-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 3,695 |
| 2022-08-01 | $8.97 | $8.97 | $8.94 | $8.94 | $8.94 | 2,908 |
| 2022-07-29 | $8.94 | $8.96 | $8.94 | $8.96 | $8.96 | 51,652 |
| 2022-07-28 | $8.76 | $8.76 | $8.67 | $8.67 | $8.67 | 14,282 |
| 2022-07-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,273 |
| 2022-07-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-07-25 | $8.55 | $8.89 | $8.50 | $8.50 | $8.50 | 3,722 |
| 2022-07-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 7,437 |
| 2022-07-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 358 |
| 2022-07-20 | $8.41 | $8.74 | $8.41 | $8.74 | $8.74 | 6,967 |
| 2022-07-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,571 |
| 2022-07-18 | $8.55 | $8.55 | $8.15 | $8.35 | $8.35 | 2,231 |
| 2022-07-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 4,771 |
| 2022-07-14 | $8.36 | $8.41 | $8.36 | $8.41 | $8.41 | 670 |
| 2022-07-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-07-12 | $8.73 | $8.79 | $8.73 | $8.79 | $8.79 | 5,840 |
| 2022-07-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 53 |
| 2022-07-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 47,933 |
| 2022-07-07 | $8.58 | $8.67 | $8.55 | $8.55 | $8.55 | 11,204 |
| 2022-07-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-07-05 | $8.53 | $8.53 | $8.21 | $8.21 | $8.21 | 374,017 |
| 2022-07-01 | $8.43 | $8.69 | $8.36 | $8.69 | $8.69 | 5,324 |
| 2022-06-30 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 2,849 |
| 2022-06-29 | $8.58 | $8.71 | $8.58 | $8.71 | $8.71 | 11,030 |
| 2022-06-28 | $8.50 | $8.90 | $8.50 | $8.90 | $8.90 | 13,992 |
| 2022-06-27 | $8.91 | $9.00 | $8.78 | $8.91 | $8.91 | 26,790 |
| 2022-06-24 | $8.78 | $8.80 | $8.78 | $8.80 | $8.80 | 614 |
| 2022-06-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 8,276 |
| 2022-06-22 | $8.65 | $8.82 | $8.49 | $8.82 | $8.82 | 24,638 |
| 2022-06-21 | $8.90 | $8.90 | $8.82 | $8.82 | $8.82 | 1,219 |
| 2022-06-17 | $8.66 | $8.93 | $8.65 | $8.70 | $8.70 | 13,970 |
| 2022-06-16 | $8.86 | $8.93 | $8.86 | $8.93 | $8.93 | 20,401 |
| 2022-06-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 816 |
| 2022-06-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 290 |
| 2022-06-13 | $9.52 | $9.52 | $9.19 | $9.19 | $9.19 | 1,363 |
| 2022-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 279 |
| 2022-06-09 | $10.09 | $10.11 | $9.77 | $9.77 | $9.77 | 3,175 |
| 2022-06-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 128 |
| 2022-06-07 | $10.04 | $10.04 | $9.70 | $9.70 | $9.70 | 3,862 |
| 2022-06-06 | $10.10 | $10.10 | $9.82 | $9.82 | $9.82 | 1,168 |
| 2022-06-03 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 6,509 |
| 2022-06-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 969 |
| 2022-06-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 154 |
| 2022-05-31 | $9.92 | $9.95 | $9.82 | $9.95 | $9.95 | 4,784 |
| 2022-05-27 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 2,612 |
| 2022-05-26 | $10.02 | $10.10 | $10.01 | $10.01 | $10.01 | 21,643 |
| 2022-05-25 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 3,354 |
| 2022-05-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 922 |
| 2022-05-20 | $10.08 | $10.08 | $9.72 | $9.72 | $9.72 | 1,987 |
| 2022-05-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 852 |
| 2022-05-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 697 |
| 2022-05-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-05-16 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 702 |
| 2022-05-13 | $9.78 | $9.78 | $9.67 | $9.67 | $9.67 | 3,294 |
| 2022-05-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 168 |
| 2022-05-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 3,882 |
| 2022-05-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 2,050 |
| 2022-05-09 | $9.65 | $9.73 | $9.54 | $9.73 | $9.73 | 19,940 |
| 2022-05-06 | $9.94 | $9.95 | $9.80 | $9.80 | $9.80 | 8,559 |
| 2022-05-05 | $10.05 | $10.05 | $9.78 | $9.78 | $9.78 | 22,779 |
| 2022-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 199 |
| 2022-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,962 |
| 2022-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,206 |
| 2022-04-29 | $10.29 | $10.29 | $10.16 | $10.16 | $10.16 | 762 |
| 2022-04-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2022-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 19,659 |
| 2022-04-26 | $9.77 | $9.77 | $9.51 | $9.73 | $9.73 | 129,584 |
| 2022-04-25 | $9.78 | $9.78 | $9.50 | $9.73 | $9.73 | 129,584 |
| 2022-04-22 | $10.00 | $10.00 | $9.82 | $9.99 | $9.99 | 7,339 |
| 2022-04-21 | $10.01 | $10.01 | $9.85 | $9.93 | $9.93 | 2,768 |
| 2022-04-20 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 3,307 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,734 |
| 2022-04-18 | $10.00 | $10.00 | $9.40 | $9.40 | $9.40 | 4,034 |
| 2022-04-14 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 10,827 |
| 2022-04-13 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 7,150 |
| 2022-04-12 | $9.89 | $9.89 | $9.79 | $9.79 | $9.79 | 10,532 |
| 2022-04-11 | $9.64 | $9.83 | $9.64 | $9.64 | $9.64 | 3,025 |
| 2022-04-08 | $9.53 | $9.63 | $9.53 | $9.63 | $9.63 | 18,890 |
| 2022-04-07 | $9.15 | $9.32 | $9.15 | $9.16 | $9.16 | 1,017 |
| 2022-04-06 | $9.00 | $9.05 | $8.81 | $8.81 | $8.81 | 7,950 |
| 2022-04-05 | $9.00 | $9.06 | $8.94 | $9.06 | $9.06 | 4,973 |
| 2022-04-04 | $8.92 | $9.11 | $8.92 | $8.92 | $8.92 | 23,774 |
| 2022-04-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 2,074 |
| 2022-03-31 | $9.36 | $9.36 | $9.28 | $9.36 | $9.36 | 5,147 |
| 2022-03-30 | $9.52 | $9.52 | $9.26 | $9.36 | $9.36 | 3,180 |
| 2022-03-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-03-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 7,463 |
| 2022-03-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-03-24 | $9.50 | $9.58 | $9.33 | $9.58 | $9.58 | 54,249 |
| 2022-03-23 | $9.82 | $10.30 | $9.82 | $9.83 | $9.82 | 1,891 |
| 2022-03-22 | $10.31 | $10.31 | $10.31 | $10.31 | $9.78 | 626 |
| 2022-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.48 | 7,293 |
| 2022-03-18 | $9.97 | $10.00 | $9.95 | $10.00 | $9.48 | 7,293 |
| 2022-03-17 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 471 |
| 2022-03-16 | $10.26 | $10.26 | $9.75 | $9.75 | $9.25 | 3,574 |
| 2022-03-15 | $9.82 | $9.93 | $9.72 | $9.92 | $9.41 | 14,118 |
| 2022-03-14 | $9.58 | $9.75 | $9.35 | $9.35 | $8.87 | 7,471 |
| 2022-03-11 | $9.40 | $9.48 | $9.10 | $9.10 | $8.63 | 2,743 |
| 2022-03-10 | $9.12 | $9.15 | $9.08 | $9.15 | $8.68 | 10,364 |
| 2022-03-09 | $8.95 | $9.29 | $8.82 | $9.25 | $8.77 | 6,946 |
| 2022-03-08 | $9.04 | $9.04 | $9.04 | $9.04 | $8.57 | 3,500 |
| 2022-03-07 | $8.80 | $8.80 | $8.49 | $8.50 | $8.06 | 13,447 |
| 2022-03-04 | $9.00 | $9.07 | $8.81 | $9.07 | $8.60 | 50,623 |
| 2022-03-03 | $9.46 | $9.46 | $8.94 | $9.28 | $8.80 | 14,287 |
| 2022-03-02 | $9.05 | $9.25 | $9.05 | $9.25 | $8.77 | 14,196 |
| 2022-03-01 | $9.32 | $9.38 | $9.20 | $9.38 | $8.90 | 8,000 |
| 2022-02-28 | $9.82 | $9.82 | $9.70 | $9.73 | $9.23 | 8,761 |
| 2022-02-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.26 | 731 |
| 2022-02-24 | $9.39 | $9.39 | $9.18 | $9.18 | $8.71 | 8,268 |
| 2022-02-23 | $9.98 | $10.09 | $9.98 | $10.09 | $9.57 | 887 |
| 2022-02-22 | $10.19 | $10.19 | $10.14 | $10.14 | $9.62 | 1,857 |
| 2022-02-18 | $10.42 | $10.42 | $10.07 | $10.07 | $9.55 | 1,882 |
| 2022-02-17 | $10.48 | $10.48 | $10.48 | $10.48 | $9.94 | 148 |
| 2022-02-16 | $10.54 | $10.67 | $10.50 | $10.67 | $10.12 | 31,078 |
| 2022-02-15 | $10.40 | $10.40 | $10.40 | $10.40 | $9.86 | 3,844 |
| 2022-02-14 | $10.10 | $10.39 | $10.10 | $10.39 | $9.85 | 1,867 |
| 2022-02-11 | $10.72 | $10.78 | $10.72 | $10.78 | $10.22 | 341 |
| 2022-02-10 | $10.66 | $10.66 | $10.53 | $10.53 | $9.99 | 5,531 |
| 2022-02-09 | $11.16 | $11.16 | $10.81 | $10.81 | $10.25 | 2,008 |
| 2022-02-08 | $11.40 | $11.40 | $10.83 | $10.83 | $10.27 | 12,321 |
| 2022-02-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.34 | 1,230 |
| 2022-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 40 |
| 2022-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 5,000 |
| 2022-02-02 | $11.30 | $11.30 | $11.00 | $11.00 | $10.43 | 1,585 |
| 2022-02-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.48 | 403 |
| 2022-01-31 | $10.55 | $10.67 | $10.36 | $10.36 | $9.83 | 1,918 |
| 2022-01-28 | $10.70 | $10.70 | $10.50 | $10.50 | $9.95 | 6,237 |
| 2022-01-27 | $10.72 | $10.72 | $10.59 | $10.59 | $10.04 | 3,334 |
| 2022-01-26 | $10.84 | $10.84 | $10.80 | $10.80 | $10.24 | 611 |
| 2022-01-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.38 | 400 |
| 2022-01-24 | $10.75 | $10.75 | $10.60 | $10.60 | $10.05 | 34,228 |
| 2022-01-21 | $11.14 | $11.14 | $11.03 | $11.03 | $10.46 | 1,437 |
| 2022-01-20 | $11.38 | $11.38 | $11.24 | $11.24 | $10.66 | 12,156 |
| 2022-01-19 | $11.39 | $11.43 | $11.39 | $11.43 | $10.84 | 2,984 |
| 2022-01-18 | $11.34 | $11.41 | $11.28 | $11.28 | $10.70 | 15,240 |
| 2022-01-14 | $11.70 | $11.78 | $11.46 | $11.65 | $11.05 | 20,295 |
| 2022-01-13 | $11.71 | $11.77 | $11.71 | $11.77 | $11.16 | 2,387 |
| 2022-01-12 | $11.30 | $11.30 | $11.30 | $11.30 | $10.72 | 2,250 |
| 2022-01-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.53 | 7,846 |
| 2022-01-10 | $11.19 | $11.30 | $11.04 | $11.19 | $10.62 | 6,524 |
| 2022-01-07 | $11.10 | $11.11 | $11.06 | $11.11 | $10.54 | 4,845 |
| 2022-01-06 | $10.88 | $11.04 | $10.88 | $11.04 | $10.47 | 2,318 |
| 2022-01-05 | $11.11 | $11.11 | $10.95 | $10.95 | $10.38 | 479 |
| 2022-01-04 | $11.04 | $11.04 | $11.04 | $11.04 | $10.47 | 423 |
| 2022-01-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.45 | 1,673 |
| 2021-12-31 | $11.02 | $11.02 | $10.63 | $10.63 | $10.08 | 961 |
| 2021-12-30 | $11.06 | $11.06 | $10.90 | $10.91 | $10.35 | 1,021 |
| 2021-12-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.29 | 4 |
| 2021-12-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.29 | 50 |
| 2021-12-27 | $10.30 | $10.90 | $10.30 | $10.85 | $10.29 | 7,312 |
| 2021-12-23 | $10.58 | $10.58 | $10.53 | $10.53 | $9.99 | 714 |
| 2021-12-22 | $10.30 | $10.30 | $10.29 | $10.29 | $9.76 | 27,673 |
| 2021-12-21 | $10.15 | $10.49 | $10.01 | $10.01 | $9.49 | 1,872 |
| 2021-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $9.50 | 1,520 |
| 2021-12-17 | $10.10 | $10.42 | $10.10 | $10.42 | $9.88 | 3,377 |
| 2021-12-16 | $10.19 | $10.53 | $10.19 | $10.20 | $9.67 | 4,987 |
| 2021-12-15 | $9.99 | $10.13 | $9.90 | $9.90 | $9.39 | 8,685 |
| 2021-12-14 | $10.37 | $10.37 | $9.95 | $10.05 | $9.53 | 13,346 |
| 2021-12-13 | $10.13 | $10.51 | $10.13 | $10.20 | $9.67 | 7,683 |
| 2021-12-10 | $10.35 | $10.46 | $10.35 | $10.41 | $9.87 | 11,697 |
| 2021-12-09 | $10.28 | $10.44 | $10.28 | $10.43 | $9.89 | 3,526 |
| 2021-12-08 | $10.59 | $10.59 | $10.57 | $10.57 | $10.02 | 2,164 |
| 2021-12-07 | $10.45 | $10.74 | $10.45 | $10.68 | $10.12 | 6,078 |
| 2021-12-06 | $10.55 | $10.64 | $10.55 | $10.55 | $10.01 | 3,238 |
| 2021-12-03 | $10.37 | $10.49 | $10.37 | $10.49 | $9.95 | 1,823 |
| 2021-12-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.20 | 231 |
| 2021-12-01 | $10.70 | $10.70 | $10.52 | $10.52 | $9.98 | 3,838 |
| 2021-11-30 | $10.50 | $10.67 | $10.50 | $10.67 | $10.12 | 3,002 |
| 2021-11-29 | $10.47 | $10.47 | $10.47 | $10.47 | $9.93 | 671 |
| 2021-11-26 | $10.52 | $10.52 | $10.52 | $10.52 | $9.98 | 6,018 |
| 2021-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.44 | 946 |
| 2021-11-23 | $11.15 | $11.15 | $11.15 | $11.15 | $10.58 | 2,608 |
| 2021-11-22 | $11.24 | $11.25 | $11.24 | $11.25 | $10.67 | 392 |
| 2021-11-19 | $11.15 | $11.15 | $11.13 | $11.13 | $10.56 | 4,500 |
| 2021-11-18 | $11.35 | $11.36 | $11.35 | $11.36 | $10.77 | 4,023 |
| 2021-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.00 | 0 |
| 2021-11-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.00 | 5,993 |
| 2021-11-15 | $11.72 | $11.72 | $11.63 | $11.63 | $11.03 | 1,168 |
| 2021-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 0 |
| 2021-11-11 | $11.60 | $11.70 | $11.60 | $11.70 | $11.10 | 1,581 |
| 2021-11-10 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 200 |
| 2021-11-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.19 | 993 |
| 2021-11-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.19 | 990 |
| 2021-11-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.30 | 1,018 |
| 2021-11-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.52 | 330 |
| 2021-11-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.17 | 674 |
| 2021-11-02 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 0 |
| 2021-11-01 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 3,106 |
| 2021-10-29 | $11.16 | $11.63 | $11.16 | $11.63 | $11.03 | 1,085 |
| 2021-10-28 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 137 |
| 2021-10-27 | $11.55 | $11.55 | $11.55 | $11.55 | $10.95 | 5,100 |
| 2021-10-26 | $11.65 | $11.65 | $11.61 | $11.65 | $11.04 | 5,708 |
| 2021-10-25 | $11.58 | $11.63 | $11.58 | $11.63 | $11.02 | 1,085 |
| 2021-10-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.07 | 123 |
| 2021-10-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.23 | 873 |
| 2021-10-20 | $11.90 | $11.92 | $11.85 | $11.92 | $11.30 | 7,536 |
| 2021-10-19 | $12.58 | $12.58 | $12.58 | $12.58 | $11.93 | 2,135 |
| 2021-10-18 | $12.24 | $12.24 | $12.24 | $12.24 | $11.61 | 2,976 |
| 2021-10-15 | $12.21 | $12.22 | $12.21 | $12.22 | $11.59 | 1,120 |
| 2021-10-14 | $12.11 | $12.11 | $12.07 | $12.07 | $11.44 | 1,036 |
| 2021-10-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.21 | 498 |
| 2021-10-12 | $11.76 | $11.76 | $11.73 | $11.73 | $11.12 | 34,920 |
| 2021-10-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 0 |
| 2021-10-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 0 |
| 2021-10-07 | $11.60 | $11.77 | $11.60 | $11.77 | $11.16 | 7,686 |
| 2021-10-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.81 | 991 |
| 2021-10-05 | $11.25 | $11.25 | $11.08 | $11.08 | $10.51 | 7,662 |
| 2021-10-04 | $11.32 | $11.32 | $11.32 | $11.32 | $10.74 | 44 |
| 2021-10-01 | $11.32 | $11.40 | $11.32 | $11.32 | $10.74 | 946 |
| 2021-09-30 | $11.19 | $11.31 | $10.95 | $10.95 | $10.38 | 1,039 |
| 2021-09-29 | $11.33 | $11.40 | $11.33 | $11.40 | $10.81 | 1,253 |
| 2021-09-28 | $11.45 | $11.45 | $10.95 | $10.95 | $10.38 | 5,693 |
| 2021-09-27 | $11.43 | $11.43 | $11.43 | $11.43 | $10.84 | 373 |
| 2021-09-24 | $11.38 | $11.38 | $11.38 | $11.38 | $10.79 | 342 |
| 2021-09-23 | $10.91 | $11.24 | $10.91 | $11.24 | $10.66 | 12,003 |
| 2021-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 156 |
| 2021-09-21 | $10.97 | $10.97 | $10.82 | $10.83 | $10.27 | 4,453 |
| 2021-09-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.36 | 151 |
| 2021-09-17 | $11.02 | $11.02 | $11.00 | $11.00 | $10.43 | 2,596 |
| 2021-09-16 | $11.08 | $11.08 | $11.08 | $11.08 | $10.50 | 790 |
| 2021-09-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.27 | 4,589 |
| 2021-09-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.27 | 509 |
| 2021-09-13 | $10.85 | $11.23 | $10.85 | $10.90 | $10.34 | 3,575 |
| 2021-09-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.76 | 150 |
| 2021-09-09 | $11.35 | $11.39 | $11.27 | $11.27 | $10.68 | 9,504 |
| 2021-09-08 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 2,463 |
| 2021-09-07 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 2,247 |
| 2021-09-03 | $11.63 | $11.63 | $11.53 | $11.53 | $10.93 | 1,089 |
| 2021-09-02 | $11.63 | $11.63 | $11.42 | $11.42 | $10.83 | 1,054 |
| 2021-09-01 | $11.56 | $11.56 | $11.28 | $11.28 | $10.70 | 6,276 |
| 2021-08-31 | $11.49 | $11.49 | $11.49 | $11.49 | $10.90 | 3,017 |
| 2021-08-30 | $11.43 | $11.49 | $11.43 | $11.49 | $10.90 | 490 |
| 2021-08-27 | $11.46 | $11.46 | $11.46 | $11.46 | $10.87 | 443 |
| 2021-08-26 | $11.31 | $11.37 | $11.31 | $11.37 | $10.78 | 86,544 |
| 2021-08-25 | $11.28 | $11.28 | $11.28 | $11.28 | $10.70 | 2,536 |
| 2021-08-24 | $11.33 | $11.33 | $11.29 | $11.33 | $10.74 | 4,490 |
| 2021-08-23 | $11.23 | $11.23 | $11.23 | $11.23 | $10.65 | 0 |
| 2021-08-20 | $11.23 | $11.23 | $11.23 | $11.23 | $10.65 | 2,677 |
| 2021-08-19 | $11.42 | $11.42 | $11.42 | $11.42 | $10.83 | 0 |
| 2021-08-18 | $11.42 | $11.42 | $11.42 | $11.42 | $10.83 | 2,322 |
| 2021-08-17 | $11.44 | $11.44 | $11.44 | $11.44 | $10.85 | 140 |
| 2021-08-16 | $11.61 | $11.61 | $11.44 | $11.44 | $10.85 | 1,507 |
| 2021-08-13 | $11.81 | $11.81 | $11.81 | $11.81 | $11.20 | 2,299 |
| 2021-08-12 | $11.50 | $11.53 | $11.50 | $11.53 | $10.93 | 300 |
| 2021-08-11 | $11.22 | $11.22 | $11.22 | $11.22 | $10.64 | 1,684 |
| 2021-08-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.67 | 2,449 |
| 2021-08-09 | $11.29 | $11.29 | $11.29 | $11.29 | $10.71 | 5,000 |
| 2021-08-06 | $11.29 | $11.29 | $11.29 | $11.29 | $10.71 | 646 |
| 2021-08-05 | $11.41 | $11.41 | $11.41 | $11.41 | $10.82 | 34 |
| 2021-08-04 | $11.13 | $11.41 | $11.13 | $11.41 | $10.82 | 10,897 |
| 2021-08-03 | $11.28 | $11.51 | $11.28 | $11.51 | $10.92 | 686 |
| 2021-08-02 | $11.39 | $11.39 | $11.39 | $11.39 | $10.80 | 5,209 |
| 2021-07-30 | $11.61 | $11.65 | $11.30 | $11.45 | $10.86 | 65,266 |
| 2021-07-29 | $11.22 | $11.22 | $11.22 | $11.22 | $10.64 | 1,076 |
| 2021-07-28 | $11.25 | $11.55 | $11.25 | $11.55 | $10.95 | 40,212 |
| 2021-07-27 | $11.49 | $11.49 | $11.49 | $11.49 | $10.90 | 2,700 |
| 2021-07-26 | $11.60 | $11.60 | $11.18 | $11.49 | $10.90 | 3,907 |
| 2021-07-23 | $11.20 | $11.20 | $11.05 | $11.05 | $10.48 | 3,211 |
| 2021-07-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.48 | 5,479 |
| 2021-07-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.33 | 549 |
| 2021-07-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.33 | 1,000 |
| 2021-07-19 | $11.20 | $11.20 | $11.00 | $11.00 | $10.43 | 2,249 |
| 2021-07-16 | $11.47 | $11.55 | $11.35 | $11.55 | $10.95 | 1,470 |
| 2021-07-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.00 | 327 |
| 2021-07-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 403 |
| 2021-07-13 | $11.60 | $11.66 | $11.60 | $11.66 | $11.05 | 12,538 |
| 2021-07-12 | $11.47 | $11.47 | $11.47 | $11.47 | $10.88 | 7 |
| 2021-07-09 | $11.62 | $11.62 | $11.47 | $11.47 | $10.88 | 1,864 |
| 2021-07-08 | $11.05 | $11.52 | $11.05 | $11.52 | $10.93 | 676 |
| 2021-07-07 | $11.35 | $11.35 | $11.30 | $11.30 | $10.72 | 2,101 |
| 2021-07-06 | $11.55 | $11.55 | $11.16 | $11.16 | $10.58 | 1,702 |
| 2021-07-02 | $11.41 | $11.41 | $11.41 | $11.41 | $10.82 | 139 |
| 2021-07-01 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 1,388 |
| 2021-06-30 | $11.38 | $11.55 | $11.38 | $11.55 | $10.95 | 903 |
| 2021-06-29 | $11.47 | $11.47 | $11.47 | $11.47 | $10.87 | 1,419 |
| 2021-06-28 | $11.42 | $11.42 | $11.31 | $11.31 | $10.73 | 4,642 |
| 2021-06-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.04 | 787 |
| 2021-06-24 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 31 |
| 2021-06-23 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 4 |
| 2021-06-22 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 359 |
| 2021-06-21 | $11.32 | $11.32 | $11.32 | $11.32 | $10.74 | 935 |
| 2021-06-18 | $11.32 | $11.32 | $11.32 | $11.32 | $10.74 | 3,182 |
| 2021-06-17 | $11.25 | $11.25 | $11.25 | $11.25 | $10.67 | 0 |
| 2021-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $10.67 | 180 |
| 2021-06-15 | $11.14 | $11.14 | $11.14 | $11.14 | $10.56 | 20 |
| 2021-06-14 | $11.14 | $11.14 | $11.14 | $11.14 | $10.56 | 0 |
| 2021-06-11 | $11.62 | $11.70 | $11.14 | $11.14 | $10.56 | 17,938 |
| 2021-06-10 | $11.57 | $11.57 | $11.57 | $11.57 | $10.97 | 602 |
| 2021-06-09 | $11.25 | $11.44 | $11.25 | $11.44 | $10.85 | 789 |
| 2021-06-08 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 0 |
| 2021-06-07 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 1,605 |
| 2021-06-04 | $11.56 | $11.56 | $11.56 | $11.56 | $10.96 | 398 |
| 2021-06-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.86 | 0 |
| 2021-06-02 | $11.10 | $11.45 | $11.10 | $11.45 | $10.86 | 1,181 |
| 2021-06-01 | $11.34 | $11.34 | $11.30 | $11.30 | $10.72 | 29,589 |
| 2021-05-28 | $11.18 | $11.80 | $11.10 | $11.66 | $11.06 | 22,696 |
| 2021-05-27 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 1 |
| 2021-05-26 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 557 |
| 2021-05-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.05 | 1,313 |
| 2021-05-24 | $12.01 | $12.01 | $11.65 | $11.65 | $11.05 | 457 |
| 2021-05-21 | $12.18 | $12.18 | $12.18 | $12.18 | $11.55 | 579 |
| 2021-05-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.45 | 3,149 |
| 2021-05-19 | $12.07 | $12.07 | $12.07 | $12.07 | $11.45 | 0 |
| 2021-05-18 | $11.95 | $12.07 | $11.95 | $12.07 | $11.45 | 1,965 |
| 2021-05-17 | $11.45 | $12.01 | $11.45 | $12.01 | $11.39 | 1,384 |
| 2021-05-14 | $11.65 | $12.11 | $11.65 | $12.11 | $11.48 | 1,992 |
| 2021-05-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.05 | 0 |
| 2021-05-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.05 | 1,430 |
| 2021-05-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.29 | 1,800 |
| 2021-05-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.29 | 1,633 |
| 2021-05-07 | $11.96 | $11.96 | $11.54 | $11.54 | $10.94 | 319 |
| 2021-05-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 0 |
| 2021-05-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 2,679 |
| 2021-05-04 | $11.23 | $11.77 | $11.23 | $11.77 | $11.16 | 5,272 |
| 2021-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 425 |
| 2021-04-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.04 | 201 |
| 2021-04-29 | $11.69 | $11.75 | $11.64 | $11.64 | $11.04 | 1,754 |
| 2021-04-28 | $11.48 | $11.48 | $11.48 | $11.48 | $10.89 | 3,002 |
| 2021-04-27 | $11.10 | $11.43 | $11.10 | $11.32 | $10.73 | 2,015 |
| 2021-04-26 | $11.25 | $11.39 | $11.24 | $11.25 | $10.67 | 12,845 |
| 2021-04-23 | $11.11 | $11.32 | $11.11 | $11.25 | $10.67 | 3,182 |
| 2021-04-22 | $11.07 | $11.15 | $11.07 | $11.15 | $10.57 | 1,923 |
| 2021-04-21 | $11.06 | $11.24 | $11.06 | $11.21 | $10.63 | 9,101 |
| 2021-04-20 | $11.28 | $11.28 | $11.08 | $11.21 | $10.63 | 88,344 |
| 2021-04-19 | $11.57 | $11.57 | $11.57 | $11.57 | $10.97 | 1,248 |
| 2021-04-16 | $11.51 | $11.57 | $11.48 | $11.57 | $10.97 | 3,812 |
| 2021-04-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.74 | 1,806 |
| 2021-04-14 | $11.42 | $11.42 | $11.32 | $11.32 | $10.73 | 3,807 |
| 2021-04-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.38 | 1 |
| 2021-04-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.38 | 247 |
| 2021-04-09 | $11.42 | $11.42 | $11.42 | $11.42 | $10.83 | 2,789 |
| 2021-04-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.68 | 530 |
| 2021-04-07 | $11.18 | $11.38 | $11.18 | $11.38 | $10.79 | 1,233 |
| 2021-04-06 | $11.10 | $11.10 | $11.05 | $11.07 | $10.50 | 7,648 |
| 2021-04-05 | $10.38 | $11.05 | $10.38 | $11.05 | $10.48 | 8,575 |
| 2021-04-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.55 | 235 |
| 2021-03-31 | $11.08 | $11.08 | $11.08 | $11.08 | $10.51 | 271 |
| 2021-03-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.45 | 466 |
| 2021-03-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.35 | 1,137 |
| 2021-03-26 | $11.01 | $11.04 | $11.01 | $11.04 | $10.47 | 386 |
| 2021-03-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 8,597 |
| 2021-03-24 | $11.81 | $11.81 | $11.75 | $11.75 | $11.13 | 401 |
| 2021-03-23 | $11.64 | $11.64 | $11.64 | $11.64 | $10.56 | 199 |
| 2021-03-22 | $11.64 | $11.64 | $11.64 | $11.64 | $10.56 | 2,118 |
| 2021-03-19 | $11.77 | $11.77 | $11.64 | $11.64 | $10.56 | 4,669 |
| 2021-03-18 | $11.78 | $11.78 | $11.67 | $11.77 | $10.68 | 1,369 |
| 2021-03-17 | $11.72 | $11.72 | $11.72 | $11.72 | $10.64 | 1,204 |
| 2021-03-16 | $11.52 | $11.52 | $11.52 | $11.52 | $10.46 | 0 |
| 2021-03-15 | $11.49 | $11.52 | $11.49 | $11.52 | $10.46 | 2,146 |
| 2021-03-12 | $11.47 | $11.47 | $11.47 | $11.47 | $10.41 | 123 |
| 2021-03-11 | $11.43 | $11.47 | $11.43 | $11.47 | $10.41 | 9,399 |
| 2021-03-10 | $11.50 | $11.50 | $11.50 | $11.50 | $10.44 | 0 |
| 2021-03-09 | $11.41 | $11.50 | $11.41 | $11.50 | $10.44 | 2,794 |
| 2021-03-08 | $11.70 | $11.70 | $11.31 | $11.31 | $10.26 | 3,044 |
| 2021-03-05 | $11.07 | $11.10 | $11.07 | $11.10 | $10.08 | 627 |
| 2021-03-04 | $11.45 | $11.45 | $11.05 | $11.08 | $10.06 | 26,984 |
| 2021-03-03 | $10.91 | $10.92 | $10.91 | $10.92 | $9.91 | 93,370 |
| 2021-03-02 | $10.90 | $10.90 | $10.85 | $10.85 | $9.85 | 4,194 |
| 2021-03-01 | $10.69 | $10.69 | $10.69 | $10.69 | $9.70 | 348 |
| 2021-02-26 | $10.81 | $10.81 | $10.81 | $10.81 | $9.81 | 442 |
| 2021-02-25 | $10.81 | $10.81 | $10.81 | $10.81 | $9.81 | 1,033 |
| 2021-02-24 | $10.90 | $10.90 | $10.81 | $10.81 | $9.81 | 1,033 |
| 2021-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.53 | 2,752 |
| 2021-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.53 | 0 |
| 2021-02-19 | $10.56 | $10.58 | $10.50 | $10.50 | $9.53 | 3,196 |
| 2021-02-18 | $10.46 | $10.54 | $10.46 | $10.54 | $9.57 | 400 |
| 2021-02-17 | $10.27 | $10.27 | $10.27 | $10.27 | $9.32 | 1,636 |
| 2021-02-16 | $10.27 | $10.27 | $10.27 | $10.27 | $9.32 | 285 |
| 2021-02-12 | $10.20 | $10.20 | $10.14 | $10.14 | $9.20 | 1,616 |
| 2021-02-11 | $10.21 | $10.25 | $10.18 | $10.23 | $9.29 | 136,602 |
| 2021-02-10 | $10.21 | $10.21 | $10.17 | $10.17 | $9.23 | 938 |
| 2021-02-09 | $10.03 | $10.03 | $10.03 | $10.03 | $9.10 | 100 |
| 2021-02-08 | $9.78 | $10.23 | $9.78 | $10.23 | $9.28 | 401 |
| 2021-02-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.08 | 6,287 |
| 2021-02-04 | $9.76 | $9.76 | $9.76 | $9.76 | $8.86 | 0 |
| 2021-02-03 | $9.76 | $9.76 | $9.76 | $9.76 | $8.86 | 0 |
| 2021-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $8.86 | 43 |
| 2021-02-01 | $9.78 | $9.78 | $9.76 | $9.76 | $8.86 | 913 |
| 2021-01-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.18 | 573 |
| 2021-01-28 | $10.33 | $10.33 | $10.33 | $10.33 | $9.38 | 0 |
| 2021-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $9.38 | 0 |
| 2021-01-26 | $10.33 | $10.33 | $10.33 | $10.33 | $9.38 | 1,068 |
| 2021-01-25 | $10.35 | $10.35 | $10.14 | $10.14 | $9.21 | 1,498 |
| 2021-01-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.44 | 508 |
| 2021-01-21 | $10.44 | $10.44 | $10.44 | $10.44 | $9.47 | 0 |
| 2021-01-20 | $10.44 | $10.44 | $10.44 | $10.44 | $9.47 | 708 |
| 2021-01-19 | $10.61 | $10.61 | $10.50 | $10.50 | $9.53 | 10,184 |
| 2021-01-15 | $10.28 | $10.28 | $10.26 | $10.26 | $9.31 | 1,158 |
| 2021-01-14 | $10.27 | $10.27 | $10.27 | $10.27 | $9.32 | 0 |
| 2021-01-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.32 | 1,055 |
| 2021-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.35 | 560 |
| 2021-01-11 | $10.24 | $10.24 | $10.05 | $10.05 | $9.12 | 3,949 |
| 2021-01-08 | $10.30 | $10.35 | $10.21 | $10.24 | $9.29 | 17,664 |
| 2021-01-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.22 | 20 |
| 2021-01-06 | $10.10 | $10.16 | $10.10 | $10.16 | $9.22 | 702 |
| 2021-01-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.11 | 110 |
| 2021-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.06 | 809 |
| 2020-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.12 | 1,118 |
| 2020-12-30 | $10.10 | $10.16 | $10.10 | $10.16 | $9.22 | 399 |
| 2020-12-29 | $10.15 | $10.25 | $10.05 | $10.05 | $9.12 | 6,055 |
| 2020-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.12 | 1,159 |
| 2020-12-24 | $9.75 | $10.05 | $9.75 | $10.05 | $9.12 | 670 |
| 2020-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $8.99 | 3,711 |
| 2020-12-22 | $9.80 | $9.80 | $9.75 | $9.80 | $8.90 | 915 |
| 2020-12-21 | $9.75 | $9.90 | $9.75 | $9.90 | $8.99 | 958 |
| 2020-12-18 | $10.12 | $10.12 | $10.12 | $10.12 | $9.18 | 571 |
| 2020-12-17 | $9.91 | $9.95 | $9.89 | $9.92 | $9.00 | 651 |
| 2020-12-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.10 | 235 |
| 2020-12-15 | $9.82 | $10.03 | $9.82 | $10.03 | $9.10 | 1,300 |
| 2020-12-14 | $9.95 | $9.95 | $9.80 | $9.94 | $9.02 | 5,143 |
| 2020-12-11 | $9.79 | $9.94 | $9.74 | $9.82 | $8.91 | 4,230 |
| 2020-12-10 | $10.05 | $10.10 | $9.86 | $10.05 | $9.12 | 1,218,896 |
| 2020-12-09 | $10.30 | $10.30 | $10.01 | $10.05 | $9.12 | 6,637 |
| 2020-12-08 | $10.30 | $10.35 | $10.10 | $10.11 | $9.18 | 19,252 |
| 2020-12-07 | $10.45 | $10.45 | $10.31 | $10.34 | $9.38 | 15,757 |
| 2020-12-04 | $10.52 | $10.52 | $10.35 | $10.39 | $9.43 | 4,760 |
| 2020-12-03 | $10.44 | $10.59 | $10.40 | $10.56 | $9.58 | 20,457 |
| 2020-12-02 | $10.37 | $10.48 | $10.30 | $10.42 | $9.46 | 10,538 |
| 2020-12-01 | $10.36 | $10.36 | $10.25 | $10.34 | $9.38 | 31,537 |
| 2020-11-30 | $10.45 | $10.45 | $10.14 | $10.14 | $9.20 | 11,968 |
| 2020-11-27 | $10.50 | $10.50 | $10.38 | $10.46 | $9.49 | 4,057 |
| 2020-11-25 | $10.45 | $10.46 | $10.30 | $10.40 | $9.44 | 12,390 |
| 2020-11-24 | $10.15 | $10.35 | $10.13 | $10.31 | $9.36 | 80,863 |
| 2020-11-23 | $9.91 | $10.00 | $9.86 | $9.86 | $8.95 | 254,561 |
| 2020-11-20 | $9.92 | $10.00 | $9.80 | $9.84 | $8.93 | 7,785 |
| 2020-11-19 | $9.90 | $9.94 | $9.83 | $9.93 | $9.01 | 6,386 |
| 2020-11-18 | $9.77 | $10.01 | $9.77 | $9.89 | $8.98 | 16,731 |
| 2020-11-17 | $9.89 | $9.95 | $9.77 | $9.78 | $8.88 | 9,746 |
| 2020-11-16 | $9.89 | $9.93 | $9.75 | $9.77 | $8.87 | 8,347 |
| 2020-11-13 | $9.64 | $9.72 | $9.55 | $9.56 | $8.68 | 6,736 |
| 2020-11-12 | $9.72 | $9.73 | $9.55 | $9.73 | $8.83 | 6,516 |
| 2020-11-11 | $9.57 | $9.78 | $9.57 | $9.78 | $8.87 | 4,654 |
| 2020-11-10 | $9.82 | $9.82 | $9.67 | $9.74 | $8.84 | 7,257 |
| 2020-11-09 | $9.50 | $9.51 | $9.33 | $9.43 | $8.56 | 8,287 |
| 2020-11-06 | $8.87 | $8.87 | $8.72 | $8.87 | $8.05 | 5,885 |
| 2020-11-05 | $8.84 | $8.89 | $8.70 | $8.72 | $7.91 | 5,538 |
| 2020-11-04 | $8.69 | $8.75 | $8.57 | $8.62 | $7.82 | 4,205 |
| 2020-11-03 | $8.54 | $8.61 | $8.50 | $8.59 | $7.79 | 3,951 |
| 2020-11-02 | $8.28 | $8.37 | $8.18 | $8.37 | $7.60 | 2,916 |
| 2020-10-30 | $8.23 | $8.23 | $8.04 | $8.20 | $7.44 | 5,809 |
| 2020-10-29 | $8.05 | $8.28 | $8.01 | $8.27 | $7.51 | 13,048 |
| 2020-10-28 | $8.26 | $8.34 | $8.16 | $8.17 | $7.41 | 6,776 |
| 2020-10-27 | $8.70 | $8.73 | $8.46 | $8.68 | $7.88 | 9,948 |
| 2020-10-26 | $8.83 | $8.83 | $8.62 | $8.70 | $7.90 | 4,876 |
| 2020-10-23 | $8.98 | $8.98 | $8.79 | $8.93 | $8.11 | 1,629 |
| 2020-10-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.03 | 1,819 |
| 2020-10-21 | $9.03 | $9.03 | $8.83 | $8.90 | $8.08 | 2,240 |
| 2020-10-20 | $8.99 | $9.09 | $8.95 | $9.09 | $8.25 | 1,785 |
| 2020-10-19 | $9.03 | $9.08 | $8.91 | $9.03 | $8.20 | 4,935 |
| 2020-10-16 | $8.92 | $8.98 | $8.80 | $8.80 | $7.99 | 6,430 |
| 2020-10-15 | $8.93 | $8.93 | $8.72 | $8.78 | $7.97 | 4,038 |
| 2020-10-14 | $8.79 | $8.93 | $8.79 | $8.93 | $8.11 | 625 |
| 2020-10-13 | $8.82 | $8.82 | $8.60 | $8.78 | $7.97 | 1,395 |
| 2020-10-12 | $8.85 | $8.85 | $8.83 | $8.83 | $8.01 | 1,403 |
| 2020-10-09 | $8.70 | $8.70 | $8.50 | $8.70 | $7.90 | 18,268 |
| 2020-10-08 | $8.50 | $8.70 | $8.50 | $8.70 | $7.90 | 5,994 |
| 2020-10-07 | $8.52 | $8.65 | $8.45 | $8.65 | $7.85 | 17,067 |
| 2020-10-06 | $8.55 | $8.75 | $8.50 | $8.70 | $7.90 | 5,057 |
| 2020-10-05 | $8.55 | $8.55 | $8.42 | $8.48 | $7.69 | 3,807 |
| 2020-10-02 | $8.50 | $8.50 | $8.30 | $8.30 | $7.53 | 6,324 |
| 2020-10-01 | $8.49 | $8.55 | $8.31 | $8.55 | $7.76 | 4,688 |
| 2020-09-30 | $8.48 | $8.49 | $8.42 | $8.49 | $7.71 | 946 |
| 2020-09-29 | $8.22 | $8.26 | $8.22 | $8.26 | $7.50 | 1,079 |
| 2020-09-28 | $8.45 | $8.45 | $8.26 | $8.37 | $7.60 | 3,081 |
| 2020-09-25 | $8.20 | $8.22 | $8.14 | $8.14 | $7.39 | 2,509 |
| 2020-09-24 | $8.28 | $8.28 | $8.16 | $8.16 | $7.41 | 6,411 |
| 2020-09-23 | $8.53 | $8.53 | $8.35 | $8.36 | $7.59 | 9,900 |
| 2020-09-22 | $8.47 | $8.65 | $8.35 | $8.35 | $7.58 | 955 |
| 2020-09-21 | $8.50 | $8.65 | $8.35 | $8.55 | $7.76 | 1,398 |
| 2020-09-18 | $8.95 | $8.95 | $8.94 | $8.95 | $8.12 | 1,329 |
| 2020-09-17 | $9.14 | $9.14 | $9.00 | $9.14 | $8.30 | 5,484 |
| 2020-09-16 | $9.60 | $9.65 | $9.50 | $9.50 | $8.62 | 3,818 |
| 2020-09-15 | $9.40 | $9.44 | $9.21 | $9.40 | $8.53 | 3,800 |
| 2020-09-14 | $9.86 | $9.90 | $9.70 | $9.90 | $8.99 | 8,770 |
| 2020-09-11 | $9.89 | $9.89 | $9.65 | $9.85 | $8.94 | 2,837 |
| 2020-09-10 | $10.00 | $10.00 | $9.90 | $10.00 | $9.08 | 2,766 |
| 2020-09-09 | $9.93 | $9.95 | $9.75 | $9.75 | $8.85 | 1,838 |
| 2020-09-08 | $9.75 | $9.75 | $9.55 | $9.55 | $8.67 | 2,214 |
| 2020-09-04 | $9.45 | $9.60 | $9.40 | $9.53 | $8.64 | 6,780 |
| 2020-09-03 | $9.71 | $9.75 | $9.46 | $9.58 | $8.69 | 4,604 |
| 2020-09-02 | $9.80 | $9.90 | $9.75 | $9.90 | $8.99 | 7,268 |
| 2020-09-01 | $10.14 | $10.15 | $9.95 | $9.95 | $9.03 | 1,731 |
| 2020-08-31 | $10.30 | $10.30 | $10.20 | $10.20 | $9.26 | 2,045 |
| 2020-08-28 | $10.30 | $10.35 | $10.15 | $10.35 | $9.39 | 2,249 |
| 2020-08-27 | $10.24 | $10.24 | $10.00 | $10.01 | $9.08 | 4,154 |
| 2020-08-26 | $10.09 | $10.15 | $9.90 | $9.90 | $8.99 | 5,580 |
| 2020-08-25 | $10.09 | $10.09 | $10.06 | $10.09 | $9.16 | 5,617 |
| 2020-08-24 | $10.05 | $10.09 | $9.85 | $10.00 | $9.08 | 4,543 |
| 2020-08-21 | $9.95 | $9.95 | $9.80 | $9.94 | $9.02 | 4,831 |
| 2020-08-20 | $9.86 | $10.00 | $9.86 | $10.00 | $9.08 | 4,863 |
| 2020-08-19 | $10.10 | $10.15 | $9.95 | $9.95 | $9.03 | 2,628 |
| 2020-08-18 | $10.06 | $10.10 | $9.90 | $9.90 | $8.99 | 5,233 |
| 2020-08-17 | $10.05 | $10.05 | $9.85 | $10.05 | $9.12 | 2,750 |
| 2020-08-14 | $10.14 | $10.15 | $9.95 | $10.15 | $9.21 | 1,923 |
| 2020-08-13 | $10.12 | $10.29 | $10.10 | $10.10 | $9.17 | 7,510 |
| 2020-08-12 | $10.30 | $10.30 | $10.10 | $10.10 | $9.17 | 1,163 |
| 2020-08-11 | $10.10 | $10.10 | $9.90 | $9.90 | $8.99 | 900 |
| 2020-08-10 | $9.84 | $9.84 | $9.71 | $9.71 | $8.81 | 1,172 |
| 2020-08-07 | $9.55 | $9.56 | $9.55 | $9.56 | $8.68 | 3,891 |
| 2020-08-06 | $9.69 | $9.70 | $9.51 | $9.70 | $8.80 | 2,113 |
| 2020-08-05 | $9.75 | $9.79 | $9.60 | $9.79 | $8.89 | 1,427 |
| 2020-08-04 | $9.50 | $9.70 | $9.50 | $9.69 | $8.79 | 1,728 |
| 2020-08-03 | $9.64 | $9.64 | $9.64 | $9.64 | $8.75 | 690 |
| 2020-07-31 | $9.64 | $9.64 | $9.40 | $9.40 | $8.53 | 3,857 |
| 2020-07-30 | $9.59 | $9.60 | $9.40 | $9.60 | $8.71 | 2,064 |
| 2020-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.99 | 556 |
| 2020-07-28 | $9.90 | $9.95 | $9.86 | $9.95 | $9.03 | 2,238 |
| 2020-07-27 | $9.84 | $9.84 | $9.66 | $9.83 | $8.92 | 4,775 |
| 2020-07-24 | $9.80 | $9.80 | $9.63 | $9.63 | $8.74 | 2,832 |
| 2020-07-23 | $9.80 | $9.90 | $9.80 | $9.89 | $8.98 | 713 |
| 2020-07-22 | $9.85 | $10.10 | $9.85 | $10.00 | $9.08 | 2,711 |
| 2020-07-21 | $10.05 | $10.05 | $9.90 | $10.00 | $9.08 | 2,701 |
| 2020-07-20 | $9.90 | $9.90 | $9.75 | $9.90 | $8.99 | 4,343 |
| 2020-07-17 | $10.05 | $10.05 | $9.86 | $9.98 | $9.06 | 3,935 |
| 2020-07-16 | $10.30 | $10.30 | $10.25 | $10.25 | $9.30 | 543 |
| 2020-07-15 | $9.85 | $10.05 | $9.85 | $10.05 | $9.12 | 4,335 |
| 2020-07-14 | $10.25 | $10.29 | $10.10 | $10.10 | $9.17 | 3,663 |
| 2020-07-13 | $10.07 | $10.19 | $10.07 | $10.19 | $9.25 | 4,882 |
| 2020-07-10 | $9.79 | $9.85 | $9.65 | $9.85 | $8.94 | 4,301 |
| 2020-07-09 | $9.90 | $9.90 | $9.59 | $9.59 | $8.70 | 2,207 |
| 2020-07-08 | $9.91 | $9.91 | $9.90 | $9.90 | $8.99 | 484 |
| 2020-07-07 | $9.80 | $9.94 | $9.80 | $9.94 | $9.02 | 2,529 |
| 2020-07-06 | $9.85 | $9.99 | $9.85 | $9.87 | $8.96 | 4,881 |
| 2020-07-02 | $9.60 | $9.79 | $9.56 | $9.60 | $8.71 | 2,807 |
| 2020-07-01 | $9.39 | $9.60 | $9.35 | $9.60 | $8.71 | 1,334 |
| 2020-06-30 | $9.41 | $9.55 | $9.41 | $9.55 | $8.67 | 1,395 |
| 2020-06-29 | $9.75 | $9.85 | $9.63 | $9.63 | $8.74 | 1,904 |
| 2020-06-26 | $9.65 | $9.80 | $9.51 | $9.65 | $8.76 | 2,562 |
| 2020-06-25 | $9.60 | $9.60 | $9.60 | $9.60 | $8.71 | 1,821 |
| 2020-06-24 | $9.81 | $9.81 | $9.50 | $9.50 | $8.62 | 1,914 |
| 2020-06-23 | $9.96 | $10.00 | $9.96 | $10.00 | $9.08 | 2,773 |
| 2020-06-22 | $9.71 | $9.75 | $9.56 | $9.75 | $8.85 | 2,760 |
| 2020-06-19 | $9.85 | $9.85 | $9.60 | $9.84 | $8.93 | 6,232 |
| 2020-06-18 | $9.69 | $9.81 | $9.69 | $9.81 | $8.90 | 775 |
| 2020-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.03 | 933 |
| 2020-06-16 | $9.75 | $9.90 | $9.70 | $9.70 | $8.80 | 7,693 |
| 2020-06-15 | $9.51 | $9.65 | $9.45 | $9.65 | $8.76 | 4,374 |
| 2020-06-12 | $9.85 | $9.85 | $9.40 | $9.60 | $8.71 | 4,293 |
| 2020-06-11 | $9.96 | $9.96 | $9.28 | $9.32 | $8.46 | 4,257 |
| 2020-06-10 | $10.31 | $10.55 | $10.31 | $10.55 | $9.57 | 1,804 |
| 2020-06-09 | $10.31 | $10.45 | $10.19 | $10.41 | $9.45 | 6,794 |
| 2020-06-08 | $10.65 | $10.65 | $10.40 | $10.56 | $9.58 | 4,423 |
| 2020-06-05 | $10.04 | $10.30 | $10.04 | $10.30 | $9.35 | 9,573 |
| 2020-06-04 | $10.11 | $10.20 | $10.04 | $10.16 | $9.22 | 2,028 |
| 2020-06-03 | $10.15 | $10.20 | $10.00 | $10.04 | $9.11 | 5,588 |
| 2020-06-02 | $9.91 | $9.95 | $9.75 | $9.95 | $9.03 | 1,998 |
| 2020-06-01 | $9.61 | $9.65 | $9.42 | $9.49 | $8.61 | 3,387 |
| 2020-05-29 | $9.56 | $9.60 | $9.40 | $9.53 | $8.65 | 2,074 |
| 2020-05-28 | $9.61 | $9.65 | $9.61 | $9.62 | $8.73 | 13,444 |
| 2020-05-27 | $9.69 | $9.69 | $9.69 | $9.69 | $8.79 | 129 |
| 2020-05-26 | $9.04 | $9.04 | $9.00 | $9.00 | $8.17 | 307 |
| 2020-05-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.08 | 6,278 |
| 2020-05-21 | $8.70 | $8.70 | $8.70 | $8.70 | $7.90 | 109 |
| 2020-05-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.12 | 0 |
| 2020-05-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.12 | 2,308 |
| 2020-05-18 | $8.89 | $9.10 | $8.89 | $9.10 | $8.26 | 1,473 |
| 2020-05-15 | $8.30 | $8.30 | $8.30 | $8.30 | $7.53 | 0 |
| 2020-05-14 | $8.31 | $8.31 | $8.30 | $8.30 | $7.53 | 4,528 |
| 2020-05-13 | $8.55 | $8.55 | $8.55 | $8.55 | $7.76 | 2,648 |
| 2020-05-12 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 2,173 |
| 2020-05-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.90 | 259 |
| 2020-05-08 | $8.85 | $8.96 | $8.85 | $8.96 | $8.13 | 6,340 |
| 2020-05-07 | $8.77 | $8.77 | $8.77 | $8.77 | $7.96 | 0 |
| 2020-05-06 | $8.77 | $8.77 | $8.77 | $8.77 | $7.96 | 1,851 |
| 2020-05-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.71 | 88 |
| 2020-05-04 | $8.44 | $8.60 | $8.40 | $8.50 | $7.71 | 2,053 |
| 2020-05-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.27 | 0 |
| 2020-04-30 | $9.11 | $9.11 | $9.11 | $9.11 | $8.27 | 362 |
| 2020-04-29 | $9.40 | $9.40 | $9.40 | $9.40 | $8.53 | 1,741 |
| 2020-04-28 | $8.89 | $9.00 | $8.89 | $9.00 | $8.17 | 371 |
| 2020-04-27 | $8.43 | $8.43 | $8.43 | $8.43 | $7.65 | 195 |
| 2020-04-24 | $8.18 | $8.31 | $8.14 | $8.31 | $7.54 | 2,579 |
| 2020-04-23 | $8.15 | $8.26 | $8.15 | $8.19 | $7.43 | 9,594 |
| 2020-04-22 | $7.48 | $7.48 | $7.48 | $7.48 | $6.79 | 0 |
| 2020-04-21 | $7.78 | $7.89 | $7.48 | $7.48 | $6.79 | 4,190 |
| 2020-04-20 | $8.01 | $8.01 | $8.01 | $8.01 | $7.27 | 638 |
| 2020-04-17 | $7.97 | $7.97 | $7.97 | $7.97 | $7.23 | 5,441 |
| 2020-04-16 | $7.39 | $7.43 | $7.39 | $7.43 | $6.74 | 437 |
| 2020-04-15 | $7.97 | $7.97 | $7.80 | $7.80 | $7.08 | 2,244 |
| 2020-04-14 | $8.09 | $8.23 | $8.00 | $8.00 | $7.26 | 4,960 |
| 2020-04-13 | $7.71 | $8.60 | $7.71 | $7.80 | $7.08 | 857 |
| 2020-04-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.17 | 5,708 |
| 2020-04-08 | $8.17 | $8.17 | $8.17 | $8.17 | $7.41 | 108,922 |
| 2020-04-07 | $8.14 | $8.14 | $8.13 | $8.13 | $7.38 | 2,474 |
| 2020-04-06 | $7.13 | $7.13 | $7.13 | $7.13 | $6.47 | 0 |
| 2020-04-03 | $7.13 | $7.13 | $7.13 | $7.13 | $6.47 | 170 |
| 2020-04-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.07 | 372 |
| 2020-04-01 | $8.14 | $8.14 | $7.70 | $7.70 | $6.99 | 6,297 |
| 2020-03-31 | $8.21 | $8.21 | $8.21 | $8.21 | $7.45 | 138,971 |
| 2020-03-30 | $8.04 | $8.04 | $8.04 | $8.04 | $7.30 | 0 |
| 2020-03-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.30 | 137 |
| 2020-03-26 | $8.67 | $8.67 | $8.67 | $8.67 | $7.87 | 520 |
| 2020-03-25 | $8.18 | $8.18 | $8.01 | $8.02 | $7.27 | 533 |
| 2020-03-24 | $7.23 | $7.42 | $7.23 | $7.26 | $3.91 | 988 |
| 2020-03-23 | $7.39 | $7.39 | $6.85 | $6.94 | $3.73 | 5,614 |
| 2020-03-20 | $7.71 | $7.71 | $7.64 | $7.64 | $4.11 | 2,435 |
| 2020-03-19 | $7.53 | $7.53 | $7.49 | $7.49 | $4.03 | 483 |
| 2020-03-18 | $7.00 | $7.30 | $6.99 | $6.99 | $3.76 | 938 |
| 2020-03-17 | $8.04 | $8.04 | $7.55 | $7.75 | $4.17 | 8,775 |
| 2020-03-16 | $8.11 | $8.11 | $8.11 | $8.11 | $4.36 | 0 |
| 2020-03-13 | $8.20 | $8.20 | $8.00 | $8.11 | $4.36 | 15,970 |
| 2020-03-12 | $7.90 | $7.90 | $7.86 | $7.86 | $4.23 | 482 |
| 2020-03-11 | $9.11 | $9.11 | $9.11 | $9.11 | $4.90 | 485 |
| 2020-03-10 | $9.43 | $9.71 | $9.43 | $9.71 | $5.22 | 975 |
| 2020-03-09 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 5 |
| 2020-03-06 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 160 |
| 2020-03-05 | $10.40 | $10.40 | $10.25 | $10.25 | $5.52 | 1,559 |
| 2020-03-04 | $10.20 | $10.40 | $10.20 | $10.40 | $5.60 | 687 |
| 2020-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $5.38 | 0 |
| 2020-03-02 | $10.01 | $10.02 | $10.00 | $10.00 | $5.38 | 1,960 |
| 2020-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $5.23 | 473 |
| 2020-02-27 | $10.65 | $10.65 | $10.65 | $10.65 | $5.73 | 0 |
| 2020-02-26 | $10.65 | $10.65 | $10.65 | $10.65 | $5.73 | 100 |
| 2020-02-25 | $11.31 | $11.31 | $11.31 | $11.31 | $6.09 | 0 |
| 2020-02-24 | $11.31 | $11.31 | $11.31 | $11.31 | $6.09 | 0 |
| 2020-02-21 | $11.31 | $11.31 | $11.31 | $11.31 | $6.09 | 0 |
| 2020-02-20 | $11.31 | $11.31 | $11.31 | $11.31 | $6.09 | 893 |
| 2020-02-19 | $11.45 | $11.45 | $11.45 | $11.45 | $6.16 | 0 |
| 2020-02-18 | $11.45 | $11.45 | $11.45 | $11.45 | $6.16 | 0 |
| 2020-02-14 | $11.45 | $11.45 | $11.45 | $11.45 | $6.16 | 0 |
| 2020-02-13 | $11.41 | $11.45 | $11.41 | $11.45 | $6.16 | 365 |
| 2020-02-12 | $11.45 | $11.45 | $11.45 | $11.45 | $6.16 | 539 |
| 2020-02-11 | $11.62 | $11.62 | $11.60 | $11.60 | $6.24 | 540 |
| 2020-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 109 |
| 2020-02-07 | $11.29 | $11.29 | $11.25 | $11.25 | $6.05 | 370 |
| 2020-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $5.78 | 0 |
| 2020-02-05 | $10.75 | $10.89 | $10.75 | $10.75 | $5.78 | 1,455 |
| 2020-02-04 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-02-03 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-01-31 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-01-29 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-01-28 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-01-27 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2020-01-24 | $10.00 | $10.00 | $9.76 | $9.76 | $5.25 | 827 |
| 2020-01-23 | $9.95 | $9.95 | $9.95 | $9.95 | $5.35 | 0 |
| 2020-01-22 | $9.95 | $9.95 | $9.95 | $9.95 | $5.35 | 1,800 |
| 2020-01-21 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-17 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-15 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-14 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-13 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-08 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-07 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-06 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 56 |
| 2020-01-03 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2020-01-02 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2019-12-31 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2019-12-30 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2019-12-27 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2019-12-26 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 88 |
| 2019-12-24 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 0 |
| 2019-12-23 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 600 |
| 2019-12-20 | $10.61 | $10.61 | $10.61 | $10.61 | $5.71 | 0 |
| 2019-12-19 | $10.68 | $10.68 | $10.61 | $10.61 | $5.71 | 504 |
| 2019-12-18 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 0 |
| 2019-12-17 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 0 |
| 2019-12-16 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 200 |
| 2019-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $5.41 | 0 |
| 2019-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $5.41 | 32,896 |
| 2019-12-11 | $10.05 | $10.05 | $10.05 | $10.05 | $5.41 | 1,225 |
| 2019-12-10 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-12-09 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-12-06 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-12-05 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-12-04 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 275 |
| 2019-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 66 |
| 2019-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 3,232 |
| 2019-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 0 |
| 2019-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 0 |
| 2019-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 0 |
| 2019-11-25 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 1,025 |
| 2019-11-22 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-21 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-20 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-18 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-15 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-14 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-13 | $9.90 | $9.90 | $9.90 | $9.90 | $5.33 | 0 |
| 2019-11-12 | $9.75 | $9.90 | $9.75 | $9.90 | $5.33 | 2,880 |
| 2019-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $5.27 | 0 |
| 2019-11-08 | $9.80 | $9.80 | $9.80 | $9.80 | $5.27 | 130 |
| 2019-11-07 | $9.95 | $9.95 | $9.95 | $9.95 | $5.35 | 0 |
| 2019-11-06 | $9.95 | $9.95 | $9.95 | $9.95 | $5.35 | 0 |
| 2019-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $5.35 | 0 |
| 2019-11-04 | $9.95 | $9.99 | $9.95 | $9.95 | $5.35 | 4,986 |
| 2019-11-01 | $9.81 | $9.81 | $9.81 | $9.81 | $5.28 | 140 |
| 2019-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $5.35 | 242 |
| 2019-10-30 | $10.13 | $10.13 | $10.13 | $10.13 | $5.45 | 0 |
| 2019-10-29 | $10.05 | $10.13 | $10.05 | $10.13 | $5.45 | 8,634 |
| 2019-10-28 | $10.19 | $10.19 | $10.19 | $10.19 | $5.48 | 112 |
| 2019-10-25 | $9.67 | $9.67 | $9.67 | $9.67 | $5.20 | 0 |
| 2019-10-24 | $9.67 | $9.67 | $9.67 | $9.67 | $5.20 | 0 |
| 2019-10-23 | $9.67 | $9.67 | $9.67 | $9.67 | $5.20 | 1,500 |
| 2019-10-22 | $9.60 | $9.60 | $9.60 | $9.60 | $5.17 | 0 |
| 2019-10-21 | $9.60 | $9.60 | $9.60 | $9.60 | $5.17 | 0 |
| 2019-10-18 | $9.60 | $9.60 | $9.60 | $9.60 | $5.17 | 0 |
| 2019-10-17 | $9.64 | $9.64 | $9.60 | $9.60 | $5.17 | 1,653 |
| 2019-10-16 | $9.44 | $9.44 | $9.44 | $9.44 | $5.08 | 0 |
| 2019-10-15 | $9.44 | $9.44 | $9.44 | $9.44 | $5.08 | 1,251,905 |
| 2019-10-14 | $9.25 | $9.35 | $9.25 | $9.30 | $5.00 | 1,052 |
| 2019-10-11 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 1,135 |
| 2019-10-10 | $9.26 | $9.26 | $9.12 | $9.12 | $4.91 | 449 |
| 2019-10-09 | $8.96 | $8.96 | $8.96 | $8.96 | $4.82 | 0 |
| 2019-10-08 | $8.96 | $8.96 | $8.96 | $8.96 | $4.82 | 0 |
| 2019-10-07 | $8.96 | $8.96 | $8.96 | $8.96 | $4.82 | 0 |
| 2019-10-04 | $8.96 | $8.96 | $8.96 | $8.96 | $4.82 | 150 |
| 2019-10-03 | $8.95 | $8.95 | $8.95 | $8.95 | $4.82 | 1,104 |
| 2019-10-02 | $9.11 | $9.11 | $9.00 | $9.00 | $4.84 | 26,487 |
| 2019-10-01 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 0 |
| 2019-09-30 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 0 |
| 2019-09-27 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 0 |
| 2019-09-26 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 0 |
| 2019-09-25 | $9.12 | $9.12 | $9.12 | $9.12 | $4.91 | 131 |
| 2019-09-24 | $9.20 | $9.20 | $9.20 | $9.20 | $4.95 | 132 |
| 2019-09-23 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-09-20 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-09-19 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 0 |
| 2019-09-18 | $9.55 | $9.55 | $9.55 | $9.55 | $5.14 | 100 |
| 2019-09-17 | $9.88 | $9.88 | $9.88 | $9.88 | $5.32 | 0 |
| 2019-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $5.32 | 510 |
| 2019-09-13 | $9.65 | $9.65 | $9.65 | $9.65 | $5.19 | 0 |
| 2019-09-12 | $9.65 | $9.65 | $9.65 | $9.65 | $5.19 | 153 |
| 2019-09-11 | $9.25 | $9.25 | $9.25 | $9.25 | $4.98 | 0 |
| 2019-09-10 | $9.25 | $9.25 | $9.25 | $9.25 | $4.98 | 0 |
| 2019-09-09 | $9.25 | $9.25 | $9.25 | $9.25 | $4.98 | 988 |
| 2019-09-06 | $9.20 | $9.20 | $9.10 | $9.10 | $4.90 | 2,100 |
| 2019-09-05 | $8.95 | $8.95 | $8.95 | $8.95 | $4.82 | 179 |
| 2019-09-04 | $8.65 | $8.65 | $8.65 | $8.65 | $4.65 | 124 |
| 2019-09-03 | $8.60 | $8.60 | $8.60 | $8.60 | $4.63 | 1,000 |
| 2019-08-30 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 0 |
| 2019-08-29 | $8.69 | $8.70 | $8.69 | $8.70 | $4.68 | 295 |
| 2019-08-28 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 0 |
| 2019-08-27 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 100 |
| 2019-08-26 | $8.60 | $8.60 | $8.52 | $8.52 | $4.58 | 378 |
| 2019-08-23 | $8.55 | $8.84 | $8.45 | $8.84 | $4.75 | 4,796 |
| 2019-08-22 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 0 |
| 2019-08-21 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 0 |
| 2019-08-20 | $8.70 | $8.70 | $8.70 | $8.70 | $4.68 | 4,174 |
| 2019-08-19 | $8.75 | $8.75 | $8.75 | $8.75 | $4.71 | 146 |
| 2019-08-15 | $8.90 | $8.90 | $8.90 | $8.90 | $4.79 | 300 |
| 2019-08-14 | $8.90 | $8.90 | $8.90 | $8.90 | $4.79 | 300 |
| 2019-08-13 | $8.90 | $8.90 | $8.90 | $8.90 | $4.79 | 300 |
| 2019-08-12 | $8.90 | $8.90 | $8.90 | $8.90 | $4.79 | 250 |
| 2019-08-09 | $9.00 | $9.00 | $9.00 | $9.00 | $4.84 | 115 |
| 2019-08-08 | $9.05 | $9.05 | $9.05 | $9.05 | $4.87 | 3,948 |
| 2019-08-07 | $8.85 | $8.90 | $8.80 | $8.80 | $4.73 | 6,900 |
| 2019-08-06 | $8.85 | $8.90 | $8.80 | $8.80 | $4.73 | 6,884 |
| 2019-08-05 | $9.00 | $9.00 | $9.00 | $9.00 | $4.84 | 1,300 |
| 2019-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $4.84 | 1,300 |
| 2019-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $4.84 | 1,275 |
| 2019-07-31 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 3,097 |
| 2019-07-30 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 100 |
| 2019-07-29 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 100 |
| 2019-07-26 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 0 |
| 2019-07-25 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 0 |
| 2019-07-24 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 136 |
| 2019-07-23 | $9.50 | $9.54 | $9.50 | $9.54 | $5.13 | 270 |
| 2019-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 0 |
| 2019-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $5.25 | 1,425 |
| 2019-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $5.27 | 47 |
| 2019-07-17 | $9.84 | $9.84 | $9.80 | $9.80 | $5.27 | 1,138 |
| 2019-07-16 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-15 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-12 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-11 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-10 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-09 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-08 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 0 |
| 2019-07-05 | $10.34 | $10.34 | $10.34 | $10.34 | $5.56 | 1,057 |
| 2019-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 165 |
| 2019-07-02 | $9.88 | $9.88 | $9.88 | $9.88 | $5.32 | 2,000 |
| 2019-07-01 | $9.99 | $9.99 | $9.99 | $9.99 | $5.38 | 0 |
| 2019-06-28 | $9.99 | $9.99 | $9.99 | $9.99 | $5.38 | 305 |
| 2019-06-27 | $9.89 | $9.89 | $9.89 | $9.89 | $5.32 | 0 |
| 2019-06-26 | $9.89 | $9.89 | $9.89 | $9.89 | $5.32 | 310 |
| 2019-06-25 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 0 |
| 2019-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 0 |
| 2019-06-21 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 5,750 |
| 2019-06-20 | $9.74 | $9.74 | $9.74 | $9.74 | $5.24 | 127 |
| 2019-06-19 | $9.70 | $9.70 | $9.70 | $9.70 | $5.22 | 217 |
| 2019-06-18 | $9.60 | $9.60 | $9.60 | $9.60 | $5.17 | 132 |
| 2019-06-17 | $9.70 | $9.75 | $9.70 | $9.73 | $5.24 | 5,462 |
| 2019-06-14 | $9.86 | $9.86 | $9.86 | $9.86 | $5.31 | 416 |
| 2019-06-13 | $9.86 | $9.86 | $9.86 | $9.86 | $5.31 | 36 |
| 2019-06-12 | $9.86 | $9.86 | $9.86 | $9.86 | $5.31 | 121 |
| 2019-06-11 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 0 |
| 2019-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $5.25 | 139 |
| 2019-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 2,500 |
| 2019-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 0 |
| 2019-06-05 | $9.85 | $9.85 | $9.85 | $9.85 | $5.30 | 0 |
| 2019-06-04 | $9.89 | $9.89 | $9.85 | $9.85 | $5.30 | 1,234 |
| 2019-06-03 | $9.82 | $9.82 | $9.82 | $9.82 | $5.28 | 1,096 |
| 2019-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $5.28 | 25,887 |
| 2019-05-30 | $9.89 | $9.89 | $9.85 | $9.85 | $5.30 | 2,696 |
| 2019-05-29 | $9.90 | $9.90 | $9.80 | $9.80 | $5.27 | 246 |
| 2019-05-28 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 25 |
| 2019-05-24 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 0 |
| 2019-05-23 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 0 |
| 2019-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $5.46 | 100 |
| 2019-05-21 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-20 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-15 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-14 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-13 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 0 |
| 2019-05-09 | $10.30 | $10.30 | $10.30 | $10.30 | $5.54 | 402 |
| 2019-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $5.65 | 0 |
| 2019-05-07 | $10.59 | $10.59 | $10.50 | $10.50 | $5.65 | 322 |
| 2019-05-06 | $10.93 | $10.93 | $10.93 | $10.93 | $5.88 | 41 |
| 2019-05-03 | $10.93 | $10.93 | $10.93 | $10.93 | $5.88 | 150 |
| 2019-05-02 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 41 |
| 2019-05-01 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 85 |
| 2019-04-30 | $10.85 | $11.50 | $10.85 | $11.50 | $6.19 | 4,585 |
| 2019-04-29 | $10.95 | $10.95 | $10.95 | $10.95 | $5.89 | 0 |
| 2019-04-26 | $10.90 | $10.95 | $10.90 | $10.95 | $5.89 | 4,000 |
| 2019-04-25 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 336 |
| 2019-04-24 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 0 |
| 2019-04-23 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 0 |
| 2019-04-22 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 0 |
| 2019-04-18 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 0 |
| 2019-04-17 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 0 |
| 2019-04-16 | $11.26 | $11.26 | $11.26 | $11.26 | $6.06 | 10 |
| 2019-04-15 | $11.25 | $11.26 | $11.25 | $11.26 | $6.06 | 2,254 |
| 2019-04-12 | $11.15 | $11.15 | $11.15 | $11.15 | $6.00 | 0 |
| 2019-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $6.00 | 741 |
| 2019-04-10 | $11.05 | $11.05 | $11.05 | $11.05 | $5.95 | 0 |
| 2019-04-09 | $11.05 | $11.05 | $11.05 | $11.05 | $5.95 | 2,009 |
| 2019-04-08 | $10.98 | $10.98 | $10.90 | $10.90 | $5.86 | 4,125 |
| 2019-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $5.91 | 884 |
| 2019-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 0 |
| 2019-04-03 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 0 |
| 2019-04-02 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 310 |
| 2019-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $5.73 | 350 |
| 2019-03-29 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 80 |
| 2019-03-28 | $10.70 | $10.70 | $10.70 | $10.70 | $5.76 | 100 |
| 2019-03-27 | $11.45 | $11.45 | $11.45 | $11.45 | $6.16 | 0 |
| 2019-03-26 | $11.39 | $11.45 | $11.39 | $11.45 | $4.16 | 800 |
| 2019-03-25 | $11.54 | $11.54 | $11.54 | $11.54 | $4.19 | 0 |
| 2019-03-22 | $11.54 | $11.54 | $11.54 | $11.54 | $4.19 | 0 |
| 2019-03-21 | $11.54 | $11.54 | $11.54 | $11.54 | $4.19 | 300 |
| 2019-03-20 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2019-03-18 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 246 |
| 2019-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $4.00 | 222 |
| 2019-03-13 | $11.04 | $11.04 | $11.04 | $11.04 | $4.01 | 23,619 |
| 2019-03-12 | $11.04 | $11.04 | $11.04 | $11.04 | $4.01 | 0 |
| 2019-03-11 | $11.04 | $11.04 | $11.04 | $11.04 | $4.01 | 0 |
| 2019-03-08 | $11.04 | $11.04 | $11.04 | $11.04 | $4.01 | 0 |
| 2019-03-07 | $11.04 | $11.04 | $11.04 | $11.04 | $4.01 | 278 |
| 2019-03-06 | $11.15 | $11.15 | $11.15 | $11.15 | $4.05 | 1,000 |
| 2019-03-05 | $11.26 | $11.26 | $11.26 | $11.26 | $4.09 | 335 |
| 2019-03-04 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2019-03-01 | $11.35 | $11.40 | $11.35 | $11.40 | $4.14 | 889 |
| 2019-02-28 | $11.25 | $11.25 | $11.25 | $11.25 | $4.09 | 0 |
| 2019-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $4.09 | 0 |
| 2019-02-26 | $11.25 | $11.25 | $11.25 | $11.25 | $4.09 | 0 |
| 2019-02-25 | $11.15 | $11.25 | $11.15 | $11.25 | $4.09 | 396 |
| 2019-02-22 | $11.01 | $11.01 | $11.01 | $11.01 | $4.00 | 358 |
| 2019-02-20 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 79 |
| 2019-02-19 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 5,074 |
| 2019-02-15 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 1,000 |
| 2019-02-14 | $10.80 | $10.90 | $10.79 | $10.79 | $3.92 | 408 |
| 2019-02-13 | $10.45 | $10.45 | $10.45 | $10.45 | $3.80 | 0 |
| 2019-02-12 | $10.45 | $10.45 | $10.45 | $10.45 | $3.80 | 1 |
| 2019-02-11 | $10.45 | $10.45 | $10.45 | $10.45 | $3.80 | 148 |
| 2019-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $3.76 | 514 |
| 2019-02-07 | $10.43 | $10.55 | $10.43 | $10.55 | $3.83 | 8,374 |
| 2019-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $3.91 | 0 |
| 2019-02-05 | $10.75 | $10.75 | $10.75 | $10.75 | $3.91 | 0 |
| 2019-02-04 | $10.78 | $10.78 | $10.75 | $10.75 | $3.91 | 577 |
| 2019-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 0 |
| 2019-01-31 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 0 |
| 2019-01-30 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 0 |
| 2019-01-29 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 15,927 |
| 2019-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 188 |
| 2019-01-25 | $11.19 | $11.19 | $11.19 | $11.19 | $4.07 | 0 |
| 2019-01-24 | $11.19 | $11.19 | $11.19 | $11.19 | $4.07 | 0 |
| 2019-01-23 | $11.19 | $11.19 | $11.19 | $11.19 | $4.07 | 1,300 |
| 2019-01-22 | $11.05 | $11.05 | $11.05 | $11.05 | $4.02 | 291 |
| 2019-01-18 | $11.05 | $11.05 | $11.05 | $11.05 | $4.02 | 298 |
| 2019-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $4.00 | 2,000 |
| 2019-01-16 | $11.03 | $11.03 | $11.03 | $11.03 | $4.01 | 1,500 |
| 2019-01-15 | $10.95 | $10.95 | $10.89 | $10.89 | $3.96 | 23,892 |
| 2019-01-14 | $11.11 | $11.11 | $11.11 | $11.11 | $4.04 | 0 |
| 2019-01-11 | $11.11 | $11.11 | $11.11 | $11.11 | $4.04 | 210 |
| 2019-01-10 | $11.20 | $11.25 | $11.20 | $11.25 | $4.09 | 573 |
| 2019-01-09 | $11.20 | $11.20 | $11.20 | $11.20 | $4.07 | 0 |
| 2019-01-08 | $11.20 | $11.20 | $11.20 | $11.20 | $4.07 | 0 |
| 2019-01-07 | $11.20 | $11.20 | $11.20 | $11.20 | $4.07 | 0 |
| 2019-01-04 | $11.20 | $11.20 | $11.20 | $11.20 | $4.07 | 142 |
| 2019-01-03 | $10.81 | $10.90 | $10.81 | $10.90 | $3.96 | 320 |
| 2018-12-31 | $10.80 | $10.95 | $10.80 | $10.95 | $3.98 | 340 |
| 2018-12-28 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 428 |
| 2018-12-27 | $10.61 | $10.61 | $10.61 | $10.61 | $3.86 | 0 |
| 2018-12-26 | $10.45 | $10.61 | $10.45 | $10.61 | $3.86 | 2,551 |
| 2018-12-24 | $10.65 | $10.65 | $10.65 | $10.65 | $3.87 | 0 |
| 2018-12-21 | $10.65 | $10.65 | $10.65 | $10.65 | $3.87 | 3,632 |
| 2018-12-20 | $11.11 | $11.11 | $11.05 | $11.05 | $4.02 | 2,274 |
| 2018-12-19 | $11.25 | $11.31 | $11.25 | $11.25 | $4.09 | 8,324 |
| 2018-12-18 | $11.25 | $11.25 | $11.25 | $11.25 | $4.09 | 0 |
| 2018-12-14 | $11.25 | $11.25 | $11.25 | $11.25 | $4.09 | 300 |
| 2018-12-13 | $10.80 | $10.80 | $10.80 | $10.80 | $3.93 | 0 |
| 2018-12-12 | $10.80 | $10.80 | $10.80 | $10.80 | $3.93 | 0 |
| 2018-12-11 | $10.80 | $10.80 | $10.80 | $10.80 | $3.93 | 42,576 |
| 2018-12-10 | $10.60 | $10.63 | $10.60 | $10.63 | $3.86 | 300 |
| 2018-12-07 | $10.96 | $10.96 | $10.96 | $10.96 | $3.98 | 0 |
| 2018-12-04 | $10.96 | $10.96 | $10.96 | $10.96 | $3.98 | 0 |
| 2018-12-03 | $10.96 | $10.96 | $10.96 | $10.96 | $3.98 | 0 |
| 2018-11-30 | $10.96 | $10.96 | $10.96 | $10.96 | $3.98 | 1,500 |
| 2018-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 0 |
| 2018-11-28 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 442 |
| 2018-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 137 |
| 2018-11-26 | $10.70 | $10.70 | $10.70 | $10.70 | $3.89 | 0 |
| 2018-11-23 | $10.70 | $10.70 | $10.70 | $10.70 | $3.89 | 35 |
| 2018-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $3.89 | 0 |
| 2018-11-20 | $10.70 | $10.70 | $10.70 | $10.70 | $3.89 | 0 |
| 2018-11-19 | $10.70 | $10.70 | $10.70 | $10.70 | $3.89 | 317 |
| 2018-11-16 | $10.84 | $10.84 | $10.84 | $10.84 | $3.94 | 2,775 |
| 2018-11-15 | $10.75 | $10.75 | $10.75 | $10.75 | $3.91 | 904 |
| 2018-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 0 |
| 2018-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 0 |
| 2018-11-12 | $10.91 | $10.91 | $10.85 | $10.85 | $3.94 | 1,281 |
| 2018-11-09 | $11.00 | $11.10 | $11.00 | $11.10 | $4.03 | 1,865 |
| 2018-11-08 | $11.15 | $11.15 | $11.15 | $11.15 | $4.05 | 237 |
| 2018-11-07 | $10.94 | $10.94 | $10.94 | $10.94 | $3.98 | 0 |
| 2018-11-06 | $10.94 | $10.94 | $10.94 | $10.94 | $3.98 | 40 |
| 2018-11-05 | $10.94 | $10.94 | $10.94 | $10.94 | $3.98 | 20,316 |
| 2018-11-02 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 61 |
| 2018-11-01 | $10.90 | $10.90 | $10.90 | $10.90 | $3.96 | 300 |
| 2018-10-31 | $10.80 | $10.80 | $10.80 | $10.80 | $3.93 | 2,185 |
| 2018-10-30 | $10.99 | $10.99 | $10.99 | $10.99 | $3.99 | 0 |
| 2018-10-29 | $10.99 | $10.99 | $10.99 | $10.99 | $3.99 | 1,000 |
| 2018-10-26 | $10.88 | $10.88 | $10.88 | $10.88 | $3.95 | 1,070 |
| 2018-10-25 | $10.95 | $10.95 | $10.95 | $10.95 | $3.98 | 300 |
| 2018-10-24 | $11.45 | $11.45 | $11.45 | $11.45 | $4.16 | 0 |
| 2018-10-23 | $11.45 | $11.45 | $11.45 | $11.45 | $4.16 | 0 |
| 2018-10-22 | $11.45 | $11.45 | $11.45 | $11.45 | $4.16 | 2,100 |
| 2018-10-19 | $11.45 | $11.45 | $11.45 | $11.45 | $4.16 | 2,093 |
| 2018-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $4.13 | 100 |
| 2018-10-17 | $11.61 | $11.61 | $11.55 | $11.58 | $4.21 | 1,141 |
| 2018-10-16 | $11.55 | $11.55 | $11.55 | $11.55 | $4.20 | 0 |
| 2018-10-15 | $11.55 | $11.55 | $11.55 | $11.55 | $4.20 | 800 |
| 2018-10-12 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 1,085 |
| 2018-10-11 | $11.71 | $11.71 | $11.61 | $11.61 | $4.22 | 2,400 |
| 2018-10-10 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 0 |
| 2018-10-09 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 0 |
| 2018-10-08 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 100 |
| 2018-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-10-04 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 200 |
| 2018-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 241 |
| 2018-10-02 | $12.85 | $12.85 | $12.85 | $12.85 | $4.67 | 0 |
| 2018-10-01 | $12.85 | $12.85 | $12.85 | $12.85 | $4.67 | 0 |
| 2018-09-28 | $12.85 | $12.85 | $12.85 | $12.85 | $4.67 | 0 |
| 2018-09-27 | $12.85 | $12.85 | $12.85 | $12.85 | $4.67 | 500 |
| 2018-09-26 | $12.45 | $12.45 | $12.45 | $12.45 | $4.53 | 986 |
| 2018-09-25 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 0 |
| 2018-09-24 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 0 |
| 2018-09-21 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 22 |
| 2018-09-20 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 500 |
| 2018-09-19 | $11.97 | $11.97 | $11.97 | $11.97 | $4.35 | 308 |
| 2018-09-18 | $11.90 | $11.90 | $11.90 | $11.90 | $4.33 | 0 |
| 2018-09-17 | $11.90 | $11.90 | $11.90 | $11.90 | $4.33 | 2,800 |
| 2018-09-14 | $11.81 | $11.81 | $11.81 | $11.81 | $4.29 | 0 |
| 2018-09-13 | $11.81 | $11.81 | $11.81 | $11.81 | $4.29 | 0 |
| 2018-09-12 | $11.81 | $11.81 | $11.81 | $11.81 | $4.29 | 0 |
| 2018-09-11 | $11.81 | $11.81 | $11.81 | $11.81 | $4.29 | 260 |
| 2018-09-10 | $11.94 | $11.94 | $11.94 | $11.94 | $4.34 | 0 |
| 2018-09-07 | $11.94 | $11.94 | $11.94 | $11.94 | $4.34 | 200 |
| 2018-09-06 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-09-05 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-09-04 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-08-31 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-08-30 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 0 |
| 2018-08-29 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 4,189 |
| 2018-08-28 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 800 |
| 2018-08-27 | $12.16 | $12.16 | $12.16 | $12.16 | $4.42 | 0 |
| 2018-08-24 | $12.16 | $12.16 | $12.16 | $12.16 | $4.42 | 0 |
| 2018-08-23 | $12.16 | $12.16 | $12.16 | $12.16 | $4.42 | 0 |
| 2018-08-22 | $12.16 | $12.16 | $12.16 | $12.16 | $4.42 | 100 |
| 2018-08-21 | $11.85 | $11.85 | $11.85 | $11.85 | $4.31 | 0 |
| 2018-08-20 | $11.85 | $11.85 | $11.85 | $11.85 | $4.31 | 0 |
| 2018-08-17 | $11.85 | $11.85 | $11.85 | $11.85 | $4.31 | 40 |
| 2018-08-16 | $11.85 | $11.85 | $11.85 | $11.85 | $4.31 | 300 |
| 2018-08-15 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 118 |
| 2018-08-14 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 0 |
| 2018-08-13 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 0 |
| 2018-08-10 | $11.85 | $11.85 | $11.80 | $11.80 | $4.29 | 852 |
| 2018-08-09 | $12.25 | $12.25 | $12.25 | $12.25 | $4.45 | 99 |
| 2018-08-08 | $12.25 | $12.25 | $12.25 | $12.25 | $4.45 | 0 |
| 2018-08-07 | $12.05 | $12.25 | $12.05 | $12.25 | $4.45 | 594 |
| 2018-08-06 | $12.23 | $12.23 | $12.23 | $12.23 | $4.45 | 0 |
| 2018-08-03 | $12.18 | $12.23 | $12.18 | $12.23 | $4.45 | 4,880 |
| 2018-08-02 | $12.10 | $12.10 | $12.10 | $12.10 | $4.40 | 477 |
| 2018-08-01 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 396 |
| 2018-07-31 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 100 |
| 2018-07-30 | $12.30 | $12.30 | $12.30 | $12.30 | $4.47 | 86 |
| 2018-07-27 | $12.30 | $12.30 | $12.30 | $12.30 | $4.47 | 1,236 |
| 2018-07-26 | $12.30 | $12.30 | $12.25 | $12.25 | $4.45 | 37,904 |
| 2018-07-25 | $12.11 | $12.11 | $11.95 | $11.99 | $4.36 | 891 |
| 2018-07-24 | $11.75 | $11.75 | $11.75 | $11.75 | $4.27 | 0 |
| 2018-07-23 | $11.75 | $11.75 | $11.75 | $11.75 | $4.27 | 100 |
| 2018-07-20 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2018-07-19 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 59 |
| 2018-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2018-07-17 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 600 |
| 2018-07-16 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2018-07-13 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 885 |
| 2018-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 57 |
| 2018-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2018-07-10 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 17,379 |
| 2018-07-09 | $11.40 | $11.40 | $11.40 | $11.40 | $4.14 | 0 |
| 2018-07-06 | $11.15 | $11.40 | $11.15 | $11.40 | $4.14 | 313 |
| 2018-07-05 | $11.15 | $11.15 | $11.15 | $11.15 | $4.05 | 435 |
| 2018-07-03 | $10.95 | $11.05 | $10.95 | $11.05 | $4.02 | 667 |
| 2018-07-02 | $10.75 | $10.75 | $10.75 | $10.75 | $3.91 | 1 |
| 2018-06-29 | $10.75 | $10.75 | $10.75 | $10.75 | $3.91 | 65 |
| 2018-06-28 | $10.70 | $10.75 | $10.70 | $10.75 | $3.91 | 1,316 |
| 2018-06-27 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 488 |
| 2018-06-26 | $10.91 | $10.91 | $10.79 | $10.79 | $3.92 | 1,800 |
| 2018-06-25 | $10.83 | $10.83 | $10.83 | $10.83 | $3.94 | 189 |
| 2018-06-22 | $10.67 | $10.67 | $10.67 | $10.67 | $3.88 | 0 |
| 2018-06-21 | $10.80 | $10.80 | $10.67 | $10.67 | $3.88 | 373 |
| 2018-06-20 | $10.84 | $10.84 | $10.84 | $10.84 | $3.94 | 0 |
| 2018-06-19 | $10.84 | $10.84 | $10.84 | $10.84 | $3.94 | 300 |
| 2018-06-18 | $11.35 | $11.35 | $11.35 | $11.35 | $4.13 | 56 |
| 2018-06-15 | $10.85 | $11.35 | $10.85 | $11.35 | $4.13 | 247 |
| 2018-06-14 | $11.30 | $11.30 | $11.30 | $11.30 | $4.11 | 0 |
| 2018-06-13 | $11.30 | $11.30 | $11.30 | $11.30 | $4.11 | 463 |
| 2018-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $4.11 | 50 |
| 2018-06-11 | $11.30 | $11.30 | $11.30 | $11.30 | $4.11 | 300 |
| 2018-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $4.00 | 563 |
| 2018-06-07 | $11.20 | $11.20 | $11.09 | $11.09 | $4.03 | 2,937 |
| 2018-06-06 | $10.80 | $10.97 | $10.80 | $10.97 | $3.99 | 600 |
| 2018-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $4.00 | 0 |
| 2018-06-04 | $11.00 | $11.00 | $11.00 | $11.00 | $4.00 | 100 |
| 2018-06-01 | $11.08 | $11.08 | $11.08 | $11.08 | $4.03 | 0 |
| 2018-05-31 | $10.80 | $11.08 | $10.80 | $11.08 | $4.03 | 5,283 |
| 2018-05-30 | $11.06 | $11.06 | $11.06 | $11.06 | $4.02 | 20,340 |
| 2018-05-29 | $11.15 | $11.15 | $11.15 | $11.15 | $4.05 | 30 |
| 2018-05-25 | $11.15 | $11.15 | $11.15 | $11.15 | $4.05 | 4,615 |
| 2018-05-24 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 0 |
| 2018-05-23 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 672 |
| 2018-05-22 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 0 |
| 2018-05-21 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 0 |
| 2018-05-18 | $11.70 | $11.70 | $11.70 | $11.70 | $4.25 | 471 |
| 2018-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $4.18 | 0 |
| 2018-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $4.18 | 0 |
| 2018-05-15 | $11.50 | $11.50 | $11.50 | $11.50 | $4.18 | 61 |
| 2018-05-14 | $11.51 | $11.51 | $11.50 | $11.50 | $4.18 | 5,000 |
| 2018-05-11 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 0 |
| 2018-05-10 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 0 |
| 2018-05-09 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 0 |
| 2018-05-08 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 0 |
| 2018-05-07 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 0 |
| 2018-05-04 | $11.14 | $11.14 | $11.14 | $11.14 | $4.05 | 122 |
| 2018-05-03 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 1,642 |
| 2018-05-02 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 79 |
| 2018-05-01 | $10.85 | $10.85 | $10.85 | $10.85 | $3.94 | 200 |
| 2018-04-30 | $11.37 | $11.37 | $11.37 | $11.37 | $4.13 | 0 |
| 2018-04-27 | $11.37 | $11.37 | $11.37 | $11.37 | $4.13 | 0 |
| 2018-04-26 | $11.37 | $11.37 | $11.37 | $11.37 | $4.13 | 0 |
| 2018-04-25 | $11.35 | $11.37 | $11.31 | $11.37 | $4.13 | 620 |
| 2018-04-24 | $11.67 | $11.67 | $11.67 | $11.67 | $4.24 | 0 |
| 2018-04-23 | $11.67 | $11.67 | $11.67 | $11.67 | $4.24 | 0 |
| 2018-04-20 | $11.67 | $11.67 | $11.67 | $11.67 | $4.24 | 0 |
| 2018-04-19 | $11.67 | $11.67 | $11.67 | $11.67 | $4.24 | 49 |
| 2018-04-18 | $11.67 | $11.67 | $11.67 | $11.67 | $4.24 | 22 |
| 2018-04-17 | $12.20 | $12.20 | $11.67 | $11.67 | $4.24 | 440 |
| 2018-04-16 | $12.00 | $12.10 | $12.00 | $12.10 | $4.40 | 810 |
| 2018-04-13 | $11.70 | $11.72 | $11.70 | $11.72 | $4.26 | 2,020 |
| 2018-04-12 | $11.45 | $11.45 | $11.45 | $11.45 | $4.16 | 133 |
| 2018-04-11 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 0 |
| 2018-04-10 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 72 |
| 2018-04-09 | $11.80 | $11.80 | $11.80 | $11.80 | $4.29 | 500 |
| 2018-04-06 | $11.85 | $11.85 | $11.85 | $11.85 | $4.31 | 238 |
| 2018-04-05 | $11.95 | $12.45 | $11.95 | $12.45 | $4.53 | 1,280 |
| 2018-04-04 | $11.95 | $11.95 | $11.90 | $11.90 | $4.33 | 806 |
| 2018-04-03 | $12.07 | $12.07 | $12.07 | $12.07 | $4.39 | 0 |
| 2018-04-02 | $12.07 | $12.07 | $12.07 | $12.07 | $4.39 | 100 |
| 2018-03-29 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 520 |
| 2018-03-28 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 0 |
| 2018-03-27 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 0 |
| 2018-03-26 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 0 |
| 2018-03-23 | $12.35 | $12.35 | $12.35 | $12.35 | $4.49 | 200 |
| 2018-03-22 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 0 |
| 2018-03-21 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 100 |
| 2018-03-20 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-19 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-16 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-15 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-14 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-13 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-12 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 0 |
| 2018-03-09 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 362 |
| 2018-03-08 | $13.80 | $13.85 | $13.80 | $13.80 | $5.01 | 4,215 |
| 2018-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 0 |
| 2018-03-06 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 0 |
| 2018-03-05 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 1,100 |
| 2018-03-02 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 27 |
| 2018-03-01 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 0 |
| 2018-02-28 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 0 |
| 2018-02-27 | $14.15 | $14.15 | $14.02 | $14.02 | $5.09 | 600 |
| 2018-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 200 |
| 2018-02-23 | $14.40 | $14.40 | $14.40 | $14.40 | $5.23 | 0 |
| 2018-02-22 | $14.40 | $14.40 | $14.40 | $14.40 | $5.23 | 600 |
| 2018-02-21 | $14.55 | $14.55 | $14.55 | $14.55 | $5.28 | 300 |
| 2018-02-20 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 0 |
| 2018-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 55 |
| 2018-02-15 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 0 |
| 2018-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 200 |
| 2018-02-13 | $13.53 | $13.53 | $13.53 | $13.53 | $4.91 | 0 |
| 2018-02-12 | $13.53 | $13.53 | $13.53 | $13.53 | $4.91 | 500 |
| 2018-02-09 | $13.50 | $13.50 | $13.50 | $13.50 | $4.90 | 100 |
| 2018-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 0 |
| 2018-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 0 |
| 2018-02-06 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 0 |
| 2018-02-05 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 0 |
| 2018-02-02 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 0 |
| 2018-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $5.27 | 1,300 |
| 2018-01-31 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2018-01-30 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 14 |
| 2018-01-29 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2018-01-26 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2018-01-25 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 500 |
| 2018-01-24 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 0 |
| 2018-01-23 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 79 |
| 2018-01-22 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 0 |
| 2018-01-19 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 0 |
| 2018-01-18 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 0 |
| 2018-01-17 | $14.21 | $14.21 | $14.21 | $14.21 | $5.16 | 514 |
| 2018-01-16 | $13.94 | $13.94 | $13.94 | $13.94 | $5.06 | 123 |
| 2018-01-12 | $14.20 | $14.20 | $14.20 | $14.20 | $5.16 | 0 |
| 2018-01-11 | $14.20 | $14.20 | $14.20 | $14.20 | $5.16 | 0 |
| 2018-01-10 | $14.20 | $14.20 | $14.20 | $14.20 | $5.16 | 0 |
| 2018-01-09 | $14.20 | $14.20 | $14.20 | $14.20 | $5.16 | 122 |
| 2018-01-08 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 0 |
| 2018-01-05 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 79 |
| 2018-01-04 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 0 |
| 2018-01-03 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 1,000 |
| 2018-01-02 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 0 |
| 2017-12-29 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 1 |
| 2017-12-28 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 211 |
| 2017-12-27 | $13.70 | $13.70 | $13.70 | $13.70 | $4.98 | 4,973 |
| 2017-12-26 | $13.50 | $13.50 | $13.50 | $13.50 | $4.90 | 0 |
| 2017-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $4.90 | 380 |
| 2017-12-21 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-20 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-19 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-18 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-15 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 22 |
| 2017-12-14 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-13 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-12 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-11 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-08 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 0 |
| 2017-12-07 | $13.14 | $13.14 | $13.14 | $13.14 | $4.77 | 5,221 |
| 2017-12-06 | $12.90 | $12.90 | $12.90 | $12.90 | $4.69 | 0 |
| 2017-12-05 | $12.90 | $12.90 | $12.90 | $12.90 | $4.69 | 389 |
| 2017-12-04 | $13.46 | $13.46 | $13.46 | $13.46 | $4.89 | 100 |
| 2017-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 66 |
| 2017-11-30 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 0 |
| 2017-11-29 | $13.45 | $13.45 | $13.45 | $13.45 | $4.89 | 329 |
| 2017-11-28 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 1,827 |
| 2017-11-27 | $13.25 | $13.25 | $13.25 | $13.25 | $4.81 | 0 |
| 2017-11-24 | $13.25 | $13.25 | $13.25 | $13.25 | $4.81 | 0 |
| 2017-11-22 | $13.25 | $13.25 | $13.25 | $13.25 | $4.81 | 0 |
| 2017-11-21 | $13.25 | $13.25 | $13.25 | $13.25 | $4.81 | 595 |
| 2017-11-20 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-11-17 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 100 |
| 2017-11-15 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-14 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-13 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-10 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-09 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-08 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-07 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-06 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-02 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 0 |
| 2017-11-01 | $14.25 | $14.25 | $14.25 | $14.25 | $5.18 | 309 |
| 2017-10-31 | $14.46 | $14.46 | $14.46 | $14.46 | $5.25 | 0 |
| 2017-10-30 | $14.46 | $14.46 | $14.46 | $14.46 | $5.25 | 0 |
| 2017-10-27 | $14.46 | $14.46 | $14.46 | $14.46 | $5.25 | 45 |
| 2017-10-26 | $14.46 | $14.46 | $14.46 | $14.46 | $5.25 | 500 |
| 2017-10-25 | $15.05 | $15.05 | $15.05 | $15.05 | $5.47 | 0 |
| 2017-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $5.47 | 0 |
| 2017-10-23 | $15.05 | $15.05 | $15.05 | $15.05 | $5.47 | 0 |
| 2017-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $5.47 | 120 |
| 2017-10-19 | $15.15 | $15.15 | $15.15 | $15.15 | $5.50 | 100 |
| 2017-10-18 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 0 |
| 2017-10-17 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 0 |
| 2017-10-16 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 0 |
| 2017-10-13 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 0 |
| 2017-10-12 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 0 |
| 2017-10-11 | $15.30 | $15.30 | $15.30 | $15.30 | $5.56 | 135 |
| 2017-10-10 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-09 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-06 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-05 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-04 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-03 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-09-29 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-09-28 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 0 |
| 2017-09-27 | $14.98 | $14.98 | $14.98 | $14.98 | $5.44 | 20,340 |
| 2017-09-26 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-25 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-22 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-21 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-20 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-19 | $14.95 | $14.95 | $14.95 | $14.95 | $5.43 | 0 |
| 2017-09-18 | $14.92 | $14.95 | $14.92 | $14.95 | $5.43 | 520 |
| 2017-09-15 | $14.80 | $14.80 | $14.80 | $14.80 | $5.38 | 0 |
| 2017-09-14 | $14.80 | $14.80 | $14.80 | $14.80 | $5.38 | 0 |
| 2017-09-13 | $14.80 | $14.80 | $14.80 | $14.80 | $5.38 | 0 |
| 2017-09-12 | $14.80 | $14.80 | $14.80 | $14.80 | $5.38 | 2,300 |
| 2017-09-11 | $14.30 | $14.30 | $14.30 | $14.30 | $5.19 | 0 |
| 2017-09-08 | $14.30 | $14.30 | $14.30 | $14.30 | $5.19 | 0 |
| 2017-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $5.19 | 3,000 |
| 2017-09-06 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-09-05 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-09-01 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-08-31 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-08-30 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 167 |
| 2017-08-28 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2017-08-25 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2017-08-24 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2017-08-23 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2017-08-22 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 0 |
| 2017-08-21 | $14.53 | $14.53 | $14.53 | $14.53 | $5.28 | 113 |
| 2017-08-18 | $14.20 | $14.20 | $14.20 | $14.20 | $5.16 | 678 |
| 2017-08-17 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-16 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-15 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-14 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-11 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-10 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-09 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-08 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-07 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-04 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 618 |
| 2017-08-03 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-02 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-08-01 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-31 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-28 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-27 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-26 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-25 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-24 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-21 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-20 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-19 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-18 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 150 |
| 2017-07-17 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-14 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 0 |
| 2017-07-13 | $14.70 | $14.70 | $14.70 | $14.70 | $5.34 | 123 |
| 2017-07-12 | $14.60 | $14.60 | $14.60 | $14.60 | $5.30 | 150 |
| 2017-07-11 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-07-10 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-07-07 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 6 |
| 2017-07-06 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-07-05 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 450 |
| 2017-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-30 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 68 |
| 2017-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-28 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-27 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 500 |
| 2017-06-26 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 3,736 |
| 2017-06-23 | $13.60 | $13.60 | $13.60 | $13.60 | $4.94 | 0 |
| 2017-06-22 | $13.60 | $13.60 | $13.60 | $13.60 | $4.94 | 0 |
| 2017-06-21 | $13.60 | $13.60 | $13.60 | $13.60 | $4.94 | 68 |
| 2017-06-20 | $13.60 | $13.60 | $13.60 | $13.60 | $4.94 | 350 |
| 2017-06-19 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-16 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 2,510 |
| 2017-06-15 | $14.00 | $14.00 | $13.80 | $13.80 | $5.01 | 1,237 |
| 2017-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 75 |
| 2017-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $5.09 | 521 |
| 2017-06-12 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 900 |
| 2017-06-09 | $13.90 | $13.90 | $13.90 | $13.90 | $5.05 | 1,500 |
| 2017-06-08 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 70 |
| 2017-06-07 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-06 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 0 |
| 2017-06-05 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 790 |
| 2017-06-02 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 121 |
| 2017-06-01 | $13.75 | $13.75 | $13.75 | $13.75 | $4.99 | 126 |
| 2017-05-31 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 689 |
| 2017-05-30 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 0 |
| 2017-05-26 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 0 |
| 2017-05-25 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 0 |
| 2017-05-24 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 0 |
| 2017-05-23 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 37 |
| 2017-05-22 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 88 |
| 2017-05-19 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 59 |
| 2017-05-18 | $14.23 | $14.23 | $14.23 | $14.23 | $5.17 | 2,364 |
| 2017-05-17 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-05-16 | $14.45 | $14.45 | $14.45 | $14.45 | $5.25 | 0 |
| 2017-05-15 | $14.15 | $14.45 | $14.15 | $14.45 | $5.25 | 900 |
| 2017-05-12 | $14.15 | $14.15 | $14.15 | $14.15 | $5.14 | 0 |
| 2017-05-11 | $14.15 | $14.15 | $14.15 | $14.15 | $5.14 | 0 |
| 2017-05-10 | $14.15 | $14.15 | $14.15 | $14.15 | $5.14 | 129 |
| 2017-05-09 | $14.11 | $14.11 | $14.11 | $14.11 | $5.13 | 0 |
| 2017-05-08 | $14.11 | $14.11 | $14.11 | $14.11 | $5.13 | 300 |
| 2017-05-05 | $14.59 | $14.59 | $14.59 | $14.59 | $5.30 | 1 |
| 2017-05-04 | $14.59 | $14.59 | $14.59 | $14.59 | $5.30 | 0 |
| 2017-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $5.30 | 0 |
| 2017-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $5.30 | 0 |
| 2017-05-01 | $14.59 | $14.59 | $14.59 | $14.59 | $5.30 | 150 |
| 2017-04-28 | $14.04 | $14.04 | $14.04 | $14.04 | $5.10 | 483 |
| 2017-04-27 | $14.31 | $14.31 | $14.31 | $14.31 | $5.20 | 0 |
| 2017-04-26 | $14.31 | $14.31 | $14.31 | $14.31 | $5.20 | 0 |
| 2017-04-25 | $14.31 | $14.31 | $14.31 | $14.31 | $5.20 | 0 |
| 2017-04-24 | $13.75 | $14.31 | $13.75 | $14.31 | $5.20 | 592 |
| 2017-04-21 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-20 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-19 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-18 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-17 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-13 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-12 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-11 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-10 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-07 | $13.29 | $13.29 | $13.29 | $13.29 | $4.83 | 0 |
| 2017-04-06 | $13.31 | $13.31 | $13.29 | $13.29 | $4.83 | 1,552 |
| 2017-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $4.93 | 0 |
| 2017-04-04 | $13.58 | $13.58 | $13.58 | $13.58 | $4.93 | 228 |
| 2017-04-03 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-31 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-30 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-29 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-28 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-27 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-24 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-23 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-22 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 0 |
| 2017-03-21 | $14.18 | $14.18 | $14.18 | $14.18 | $5.15 | 287 |
| 2017-03-20 | $14.08 | $14.08 | $14.08 | $14.08 | $5.11 | 0 |
| 2017-03-17 | $14.08 | $14.08 | $14.08 | $14.08 | $5.11 | 0 |
| 2017-03-16 | $14.08 | $14.08 | $14.08 | $14.08 | $5.11 | 0 |
| 2017-03-15 | $14.08 | $14.08 | $14.08 | $14.08 | $5.11 | 5,100 |
| 2017-03-14 | $14.22 | $14.22 | $14.22 | $14.22 | $5.16 | 0 |
| 2017-03-13 | $14.22 | $14.22 | $14.22 | $14.22 | $5.16 | 100 |
| 2017-03-10 | $13.94 | $13.94 | $13.94 | $13.94 | $5.06 | 0 |
| 2017-03-09 | $14.07 | $14.07 | $13.94 | $13.94 | $5.06 | 6,816 |
| 2017-03-08 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2017-03-07 | $13.80 | $14.05 | $13.80 | $13.84 | $5.02 | 8,789 |
| 2017-03-06 | $14.05 | $14.05 | $14.05 | $14.05 | $5.10 | 0 |
| 2017-03-03 | $14.05 | $14.05 | $14.05 | $14.05 | $5.10 | 0 |
| 2017-03-02 | $14.05 | $14.05 | $14.05 | $14.05 | $5.10 | 100 |
| 2017-03-01 | $14.38 | $14.38 | $14.38 | $14.38 | $5.22 | 0 |
| 2017-02-28 | $14.38 | $14.38 | $14.38 | $14.38 | $5.22 | 0 |
| 2017-02-27 | $14.38 | $14.38 | $14.38 | $14.38 | $5.22 | 0 |
| 2017-02-24 | $14.38 | $14.38 | $14.38 | $14.38 | $5.22 | 2,800 |
| 2017-02-23 | $14.73 | $14.73 | $14.73 | $14.73 | $5.35 | 522 |
| 2017-02-22 | $14.73 | $14.73 | $14.73 | $14.73 | $5.35 | 0 |
| 2017-02-21 | $14.73 | $14.73 | $14.73 | $14.73 | $5.35 | 0 |
| 2017-02-17 | $14.73 | $14.73 | $14.73 | $14.73 | $5.35 | 1,171 |
| 2017-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $5.36 | 2,949 |
| 2017-02-15 | $14.61 | $14.61 | $14.61 | $14.61 | $5.30 | 0 |
| 2017-02-14 | $14.62 | $14.62 | $14.61 | $14.61 | $5.30 | 986 |
| 2017-02-13 | $15.07 | $15.07 | $15.07 | $15.07 | $5.47 | 0 |
| 2017-02-10 | $15.07 | $15.07 | $15.07 | $15.07 | $5.47 | 0 |
| 2017-02-09 | $15.07 | $15.07 | $15.07 | $15.07 | $5.47 | 0 |
| 2017-02-08 | $15.07 | $15.07 | $15.07 | $15.07 | $5.47 | 0 |
| 2017-02-07 | $15.07 | $15.07 | $15.07 | $15.07 | $5.47 | 122 |
| 2017-02-06 | $15.11 | $15.11 | $15.11 | $15.11 | $5.49 | 0 |
| 2017-02-03 | $15.11 | $15.11 | $15.11 | $15.11 | $5.49 | 0 |
| 2017-02-02 | $15.11 | $15.11 | $15.11 | $15.11 | $5.49 | 98 |
| 2017-02-01 | $14.97 | $15.11 | $14.97 | $15.11 | $5.49 | 3,854 |
| 2017-01-31 | $14.87 | $14.87 | $14.87 | $14.87 | $5.40 | 240 |
| 2017-01-30 | $15.10 | $15.10 | $14.71 | $14.71 | $5.34 | 761 |
| 2017-01-27 | $15.12 | $15.12 | $15.12 | $15.12 | $5.49 | 574 |
| 2017-01-26 | $14.90 | $14.90 | $14.90 | $14.90 | $5.41 | 100 |
| 2017-01-25 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-01-24 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-01-23 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-01-20 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-01-19 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 500 |
| 2017-01-18 | $13.76 | $13.76 | $13.76 | $13.76 | $5.00 | 0 |
| 2017-01-17 | $13.76 | $13.76 | $13.76 | $13.76 | $5.00 | 2,175 |
| 2017-01-13 | $13.88 | $13.88 | $13.88 | $13.88 | $5.04 | 399 |
| 2017-01-12 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2017-01-11 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 200 |
| 2017-01-10 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 0 |
| 2017-01-09 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 0 |
| 2017-01-06 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 0 |
| 2017-01-05 | $14.02 | $14.02 | $14.02 | $14.02 | $5.09 | 118 |
| 2017-01-04 | $14.22 | $14.22 | $14.22 | $14.22 | $5.16 | 335 |
| 2017-01-03 | $13.96 | $13.96 | $13.96 | $13.96 | $5.07 | 0 |
| 2016-12-30 | $13.96 | $13.96 | $13.96 | $13.96 | $5.07 | 0 |
| 2016-12-29 | $13.96 | $13.96 | $13.96 | $13.96 | $5.07 | 200 |
| 2016-12-28 | $13.92 | $13.92 | $13.92 | $13.92 | $5.05 | 0 |
| 2016-12-27 | $13.92 | $13.92 | $13.92 | $13.92 | $5.05 | 0 |
| 2016-12-23 | $13.79 | $13.92 | $13.79 | $13.92 | $5.05 | 1,331 |
| 2016-12-22 | $13.79 | $13.79 | $13.79 | $13.79 | $5.01 | 0 |
| 2016-12-21 | $13.79 | $13.79 | $13.79 | $13.79 | $5.01 | 120 |
| 2016-12-20 | $14.03 | $14.03 | $13.77 | $13.77 | $5.00 | 1,402 |
| 2016-12-19 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 117 |
| 2016-12-16 | $14.85 | $14.85 | $14.85 | $14.85 | $5.39 | 0 |
| 2016-12-15 | $14.85 | $14.85 | $14.85 | $14.85 | $5.39 | 0 |
| 2016-12-14 | $14.85 | $14.85 | $14.85 | $14.85 | $5.39 | 0 |
| 2016-12-13 | $14.85 | $14.85 | $14.85 | $14.85 | $5.39 | 0 |
| 2016-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $5.39 | 100 |
| 2016-12-09 | $14.41 | $14.41 | $14.41 | $14.41 | $5.23 | 0 |
| 2016-12-08 | $14.41 | $14.41 | $14.41 | $14.41 | $5.23 | 0 |
| 2016-12-07 | $14.35 | $14.41 | $14.34 | $14.41 | $5.23 | 748 |
| 2016-12-06 | $13.77 | $13.77 | $13.77 | $13.77 | $5.00 | 0 |
| 2016-12-05 | $13.77 | $13.77 | $13.77 | $13.77 | $5.00 | 610 |
| 2016-12-02 | $13.77 | $13.77 | $13.77 | $13.77 | $5.00 | 0 |
| 2016-12-01 | $13.77 | $13.77 | $13.77 | $13.77 | $5.00 | 0 |
| 2016-11-30 | $13.77 | $13.77 | $13.77 | $13.77 | $5.00 | 2,500 |
| 2016-11-29 | $13.58 | $13.58 | $13.58 | $13.58 | $4.93 | 162 |
| 2016-11-28 | $13.56 | $13.79 | $13.56 | $13.57 | $4.93 | 734 |
| 2016-11-25 | $13.72 | $13.72 | $13.72 | $13.72 | $4.98 | 100 |
| 2016-11-23 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 155 |
| 2016-11-22 | $13.88 | $13.88 | $13.88 | $13.88 | $5.04 | 944 |
| 2016-11-21 | $13.85 | $13.85 | $13.85 | $13.85 | $5.03 | 0 |
| 2016-11-18 | $13.60 | $13.85 | $13.60 | $13.85 | $5.03 | 500 |
| 2016-11-17 | $13.51 | $13.51 | $13.50 | $13.50 | $4.90 | 2,112 |
| 2016-11-16 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 445 |
| 2016-11-15 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 0 |
| 2016-11-14 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 955 |
| 2016-11-11 | $13.72 | $13.72 | $13.72 | $13.72 | $4.98 | 300 |
| 2016-11-10 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 0 |
| 2016-11-09 | $13.63 | $13.63 | $13.63 | $13.63 | $4.95 | 372 |
| 2016-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $4.86 | 0 |
| 2016-11-07 | $13.40 | $13.40 | $13.40 | $13.40 | $4.86 | 561 |
| 2016-11-04 | $13.15 | $13.15 | $13.15 | $13.15 | $4.77 | 125 |
| 2016-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $4.90 | 6,000 |
| 2016-11-02 | $13.51 | $13.51 | $13.51 | $13.51 | $4.91 | 0 |
| 2016-11-01 | $13.51 | $13.51 | $13.51 | $13.51 | $4.91 | 264 |
| 2016-10-31 | $13.95 | $13.95 | $13.95 | $13.95 | $5.06 | 0 |
| 2016-10-28 | $13.95 | $13.95 | $13.95 | $13.95 | $5.06 | 0 |
| 2016-10-27 | $13.95 | $13.95 | $13.95 | $13.95 | $5.06 | 0 |
| 2016-10-26 | $13.95 | $13.95 | $13.95 | $13.95 | $5.06 | 188 |
| 2016-10-25 | $13.88 | $13.88 | $13.88 | $13.88 | $5.04 | 0 |
| 2016-10-24 | $13.88 | $13.88 | $13.88 | $13.88 | $5.04 | 0 |
| 2016-10-21 | $13.88 | $13.88 | $13.88 | $13.88 | $5.04 | 0 |
| 2016-10-20 | $13.68 | $13.88 | $13.68 | $13.88 | $5.04 | 328 |
| 2016-10-19 | $13.56 | $13.56 | $13.56 | $13.56 | $4.92 | 11,000 |
| 2016-10-18 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-17 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 884 |
| 2016-10-14 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-13 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-12 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-11 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 68 |
| 2016-10-10 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-07 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 0 |
| 2016-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $5.02 | 1,500 |
| 2016-10-04 | $13.24 | $13.24 | $13.24 | $13.24 | $4.81 | 83 |
| 2016-10-03 | $13.24 | $13.24 | $13.24 | $13.24 | $4.81 | 0 |
| 2016-09-30 | $13.24 | $13.24 | $13.24 | $13.24 | $4.81 | 0 |
| 2016-09-29 | $13.24 | $13.24 | $13.24 | $13.24 | $4.81 | 117 |
| 2016-09-28 | $13.48 | $13.52 | $13.48 | $13.52 | $4.91 | 868 |
| 2016-09-27 | $13.64 | $13.64 | $13.64 | $13.64 | $4.95 | 100 |
| 2016-09-26 | $13.64 | $13.64 | $13.64 | $13.64 | $4.95 | 100 |
| 2016-09-23 | $13.65 | $13.65 | $13.65 | $13.65 | $4.96 | 3,626 |
| 2016-09-22 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 0 |
| 2016-09-21 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 0 |
| 2016-09-20 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 0 |
| 2016-09-19 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 0 |
| 2016-09-16 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 0 |
| 2016-09-15 | $13.55 | $13.55 | $13.55 | $13.55 | $4.92 | 100 |
| 2016-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 0 |
| 2016-09-13 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 0 |
| 2016-09-12 | $13.40 | $13.40 | $13.40 | $13.40 | $4.87 | 1,248 |
| 2016-09-09 | $13.61 | $13.61 | $13.61 | $13.61 | $4.94 | 0 |
| 2016-09-08 | $13.61 | $13.61 | $13.61 | $13.61 | $4.94 | 0 |
| 2016-09-07 | $13.61 | $13.61 | $13.61 | $13.61 | $4.94 | 141 |
| 2016-09-06 | $13.06 | $13.06 | $13.06 | $13.06 | $4.74 | 0 |
| 2016-09-02 | $13.06 | $13.06 | $13.06 | $13.06 | $4.74 | 0 |
| 2016-09-01 | $13.00 | $13.06 | $13.00 | $13.06 | $4.74 | 222 |
| 2016-08-31 | $12.74 | $12.74 | $12.74 | $12.74 | $4.63 | 10 |
| 2016-08-30 | $12.74 | $12.74 | $12.74 | $12.74 | $4.63 | 0 |
| 2016-08-29 | $12.73 | $12.74 | $12.73 | $12.74 | $4.63 | 237 |
| 2016-08-26 | $12.66 | $12.66 | $12.66 | $12.66 | $4.60 | 0 |
| 2016-08-25 | $12.66 | $12.66 | $12.66 | $12.66 | $4.60 | 30 |
| 2016-08-24 | $12.66 | $12.66 | $12.66 | $12.66 | $4.60 | 289 |
| 2016-08-23 | $12.40 | $12.40 | $12.40 | $12.40 | $4.50 | 65 |
| 2016-08-22 | $12.40 | $12.40 | $12.40 | $12.40 | $4.50 | 100 |
| 2016-08-19 | $12.40 | $12.40 | $12.40 | $12.40 | $4.50 | 222 |
| 2016-08-18 | $12.49 | $12.49 | $12.49 | $12.49 | $4.53 | 0 |
| 2016-08-17 | $12.49 | $12.49 | $12.49 | $12.49 | $4.53 | 296 |
| 2016-08-16 | $12.69 | $12.69 | $12.69 | $12.69 | $4.61 | 0 |
| 2016-08-15 | $12.85 | $12.85 | $12.69 | $12.69 | $4.61 | 8,525 |
| 2016-08-12 | $12.93 | $12.93 | $12.93 | $12.93 | $4.69 | 0 |
| 2016-08-11 | $12.93 | $12.93 | $12.93 | $12.93 | $4.69 | 0 |
| 2016-08-10 | $12.93 | $12.93 | $12.93 | $12.93 | $4.69 | 270 |
| 2016-08-09 | $12.64 | $12.64 | $12.64 | $12.64 | $4.59 | 755 |
| 2016-08-08 | $12.25 | $12.25 | $12.25 | $12.25 | $4.45 | 129 |
| 2016-08-05 | $11.84 | $11.84 | $11.84 | $11.84 | $4.30 | 0 |
| 2016-08-04 | $11.84 | $11.84 | $11.84 | $11.84 | $4.30 | 0 |
| 2016-08-03 | $11.84 | $11.84 | $11.84 | $11.84 | $4.30 | 1,027 |
| 2016-08-02 | $11.94 | $11.94 | $11.94 | $11.94 | $4.34 | 0 |
| 2016-08-01 | $11.94 | $11.94 | $11.94 | $11.94 | $4.34 | 0 |
| 2016-07-29 | $11.94 | $11.95 | $11.94 | $11.94 | $4.34 | 16,033 |
| 2016-07-28 | $11.92 | $11.92 | $11.74 | $11.74 | $4.26 | 2,100 |
| 2016-07-27 | $11.65 | $11.65 | $11.65 | $11.65 | $4.23 | 210 |
| 2016-07-26 | $11.91 | $11.91 | $11.91 | $11.91 | $4.32 | 0 |
| 2016-07-25 | $12.09 | $12.10 | $11.91 | $11.91 | $4.32 | 6,700 |
| 2016-07-22 | $11.85 | $11.85 | $11.85 | $11.85 | $4.30 | 0 |
| 2016-07-21 | $12.45 | $12.45 | $11.85 | $11.85 | $4.30 | 6,987 |
| 2016-07-20 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-07-19 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-07-18 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-07-15 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-07-14 | $11.85 | $12.35 | $11.85 | $12.35 | $4.48 | 200 |
| 2016-07-13 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 0 |
| 2016-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 30 |
| 2016-07-11 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 0 |
| 2016-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 0 |
| 2016-07-07 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 0 |
| 2016-07-06 | $10.50 | $10.50 | $10.50 | $10.50 | $3.81 | 1,968 |
| 2016-07-05 | $11.30 | $11.30 | $11.30 | $11.30 | $4.10 | 0 |
| 2016-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $4.10 | 0 |
| 2016-06-30 | $11.30 | $11.30 | $11.30 | $11.30 | $4.10 | 0 |
| 2016-06-29 | $11.30 | $11.30 | $11.30 | $11.30 | $4.10 | 0 |
| 2016-06-28 | $11.40 | $11.40 | $11.30 | $11.30 | $4.10 | 423 |
| 2016-06-27 | $11.50 | $11.50 | $11.00 | $11.00 | $3.99 | 940 |
| 2016-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $4.36 | 205 |
| 2016-06-23 | $12.60 | $12.60 | $12.60 | $12.60 | $4.57 | 0 |
| 2016-06-22 | $13.10 | $13.10 | $12.60 | $12.60 | $4.57 | 2,710 |
| 2016-06-21 | $11.35 | $11.35 | $11.35 | $11.35 | $4.12 | 0 |
| 2016-06-20 | $11.35 | $11.35 | $11.35 | $11.35 | $4.12 | 0 |
| 2016-06-17 | $11.35 | $11.35 | $11.35 | $11.35 | $4.12 | 0 |
| 2016-06-16 | $11.35 | $11.35 | $11.35 | $11.35 | $4.12 | 1,884 |
| 2016-06-15 | $11.50 | $11.90 | $11.50 | $11.90 | $4.32 | 6,075 |
| 2016-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $4.21 | 127 |
| 2016-06-13 | $12.11 | $12.11 | $12.11 | $12.11 | $4.40 | 0 |
| 2016-06-10 | $12.11 | $12.11 | $12.11 | $12.11 | $4.40 | 100 |
| 2016-06-09 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-06-08 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-06-07 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 0 |
| 2016-06-06 | $12.35 | $12.35 | $12.35 | $12.35 | $4.48 | 3,000 |
| 2016-06-03 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 0 |
| 2016-06-02 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 0 |
| 2016-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 0 |
| 2016-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 0 |
| 2016-05-27 | $12.75 | $12.75 | $12.75 | $12.75 | $4.63 | 953 |
| 2016-05-26 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 0 |
| 2016-05-25 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 0 |
| 2016-05-24 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 0 |
| 2016-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 0 |
| 2016-05-20 | $12.20 | $12.20 | $12.20 | $12.20 | $4.43 | 577 |
| 2016-05-19 | $12.11 | $12.11 | $12.11 | $12.11 | $4.40 | 774 |
| 2016-05-18 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 0 |
| 2016-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 100 |
| 2016-05-16 | $12.45 | $12.45 | $12.45 | $12.45 | $4.52 | 0 |
| 2016-05-13 | $12.45 | $12.45 | $12.45 | $12.45 | $4.52 | 0 |
| 2016-05-12 | $12.45 | $12.45 | $12.45 | $12.45 | $4.52 | 0 |
| 2016-05-11 | $12.35 | $12.45 | $12.35 | $12.45 | $4.52 | 266 |
| 2016-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 1,316 |
| 2016-05-09 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 582 |
| 2016-05-06 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 0 |
| 2016-05-05 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 37 |
| 2016-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 0 |
| 2016-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 0 |
| 2016-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 0 |
| 2016-04-29 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 0 |
| 2016-04-28 | $13.20 | $13.20 | $13.20 | $13.20 | $4.79 | 237 |
| 2016-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $4.76 | 8,663 |
| 2016-04-26 | $13.10 | $13.10 | $13.10 | $13.10 | $4.76 | 192 |
| 2016-04-25 | $12.85 | $12.85 | $12.85 | $12.85 | $4.67 | 276 |
| 2016-04-22 | $12.90 | $12.90 | $12.90 | $12.90 | $4.68 | 0 |
| 2016-04-21 | $12.90 | $12.90 | $12.90 | $12.90 | $4.68 | 0 |
| 2016-04-20 | $13.00 | $13.00 | $12.90 | $12.90 | $4.68 | 300 |
| 2016-04-19 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 0 |
| 2016-04-18 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 0 |
| 2016-04-15 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 0 |
| 2016-04-14 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 0 |
| 2016-04-13 | $12.55 | $12.55 | $12.55 | $12.55 | $4.56 | 378 |
| 2016-04-12 | $12.15 | $12.15 | $12.15 | $12.15 | $4.41 | 0 |
| 2016-04-11 | $12.15 | $12.15 | $12.15 | $12.15 | $4.41 | 0 |
| 2016-04-08 | $12.15 | $12.15 | $12.15 | $12.15 | $4.41 | 0 |
| 2016-04-07 | $12.15 | $12.15 | $12.15 | $12.15 | $4.41 | 0 |
| 2016-04-06 | $12.15 | $12.15 | $12.15 | $12.15 | $4.41 | 0 |
| 2016-04-05 | $12.05 | $12.15 | $12.05 | $12.15 | $4.41 | 1,077 |
| 2016-04-04 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 0 |
| 2016-04-01 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 0 |
| 2016-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $4.54 | 114 |
| 2016-03-30 | $12.83 | $12.83 | $12.83 | $12.83 | $4.66 | 300 |
| 2016-03-29 | $12.24 | $12.24 | $12.24 | $12.24 | $4.45 | 0 |
| 2016-03-28 | $12.24 | $12.24 | $12.24 | $12.24 | $4.45 | 0 |
| 2016-03-24 | $12.24 | $12.24 | $12.24 | $12.24 | $4.45 | 0 |
| 2016-03-23 | $12.24 | $12.24 | $12.24 | $12.24 | $4.45 | 0 |
| 2016-03-22 | $12.24 | $12.24 | $12.24 | $12.24 | $4.45 | 1,059 |
| 2016-03-21 | $12.95 | $12.95 | $12.95 | $12.95 | $4.70 | 0 |
| 2016-03-18 | $12.95 | $12.95 | $12.95 | $12.95 | $4.70 | 0 |
| 2016-03-17 | $12.95 | $12.95 | $12.95 | $12.95 | $4.70 | 0 |
| 2016-03-16 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-15 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-14 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-11 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-10 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-09 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 0 |
| 2016-03-08 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 52 |
| 2016-03-07 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 94 |
| 2016-03-04 | $12.95 | $12.95 | $12.95 | $12.95 | $3.21 | 17 |
| 2016-03-03 | $12.85 | $12.95 | $12.85 | $12.95 | $3.21 | 200 |
| 2016-03-02 | $12.65 | $12.65 | $12.65 | $12.65 | $3.14 | 0 |
| 2016-03-01 | $12.65 | $12.65 | $12.65 | $12.65 | $3.14 | 0 |
| 2016-02-29 | $12.65 | $12.65 | $12.65 | $12.65 | $3.14 | 0 |
| 2016-02-26 | $12.65 | $12.65 | $12.65 | $12.65 | $3.14 | 0 |
| 2016-02-25 | $12.65 | $12.65 | $12.65 | $12.65 | $3.14 | 852 |
| 2016-02-24 | $12.60 | $12.60 | $12.60 | $12.60 | $3.13 | 0 |
| 2016-02-23 | $12.60 | $12.60 | $12.60 | $12.60 | $3.13 | 0 |
| 2016-02-22 | $12.60 | $12.60 | $12.60 | $12.60 | $3.13 | 0 |
| 2016-02-19 | $12.60 | $12.60 | $12.60 | $12.60 | $3.13 | 2,587 |
| 2016-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 0 |
| 2016-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 0 |
| 2016-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 0 |
| 2016-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 0 |
| 2016-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 0 |
| 2016-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $2.98 | 2,270 |
| 2016-02-09 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-02-08 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-02-05 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-02-04 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-02-03 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 75 |
| 2016-02-02 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-02-01 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-01-29 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 0 |
| 2016-01-28 | $11.95 | $11.95 | $11.95 | $11.95 | $2.96 | 168 |
| 2016-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $2.88 | 0 |
| 2016-01-26 | $11.60 | $11.60 | $11.60 | $11.60 | $2.88 | 672 |
| 2016-01-25 | $11.60 | $11.60 | $11.60 | $11.60 | $2.88 | 3,100 |
| 2016-01-22 | $11.15 | $11.15 | $11.15 | $11.15 | $2.77 | 46,075 |
| 2016-01-21 | $11.15 | $11.15 | $11.15 | $11.15 | $2.77 | 12,738 |
| 2016-01-20 | $11.05 | $11.05 | $11.05 | $11.05 | $2.74 | 204 |
| 2016-01-19 | $11.45 | $11.45 | $11.45 | $11.45 | $2.84 | 174 |
| 2016-01-15 | $12.05 | $12.05 | $12.05 | $12.05 | $2.99 | 0 |
| 2016-01-14 | $12.05 | $12.10 | $12.05 | $12.05 | $2.99 | 3,654 |
| 2016-01-13 | $12.10 | $12.10 | $12.10 | $12.10 | $3.00 | 0 |
| 2016-01-12 | $12.15 | $12.15 | $12.10 | $12.10 | $3.00 | 1,014 |
| 2016-01-11 | $12.15 | $12.15 | $12.15 | $12.15 | $3.01 | 204 |
| 2016-01-08 | $12.15 | $12.15 | $12.15 | $12.15 | $3.01 | 273 |
| 2016-01-07 | $12.35 | $12.35 | $12.35 | $12.35 | $3.06 | 141 |
| 2016-01-06 | $12.45 | $12.45 | $12.45 | $12.45 | $3.09 | 1,053 |
| 2016-01-05 | $13.20 | $13.20 | $13.20 | $13.20 | $3.28 | 2,670 |
| 2016-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $3.28 | 38 |
| 2015-12-31 | $13.20 | $13.20 | $13.20 | $13.20 | $3.28 | 128 |
| 2015-12-30 | $13.29 | $13.29 | $13.29 | $13.29 | $3.30 | 0 |
| 2015-12-29 | $13.29 | $13.29 | $13.29 | $13.29 | $3.30 | 1,070 |
| 2015-12-28 | $13.30 | $13.30 | $13.25 | $13.29 | $3.30 | 1,070 |
| 2015-12-24 | $13.20 | $13.20 | $13.20 | $13.20 | $3.28 | 474 |
| 2015-12-23 | $12.85 | $12.85 | $12.85 | $12.85 | $3.19 | 0 |
| 2015-12-22 | $12.85 | $12.85 | $12.85 | $12.85 | $3.19 | 0 |
| 2015-12-21 | $12.85 | $12.85 | $12.85 | $12.85 | $3.19 | 600 |
| 2015-12-18 | $13.05 | $13.05 | $13.05 | $13.05 | $3.24 | 0 |
| 2015-12-17 | $13.05 | $13.05 | $13.05 | $13.05 | $3.24 | 0 |
| 2015-12-16 | $13.05 | $13.05 | $13.05 | $13.05 | $3.24 | 0 |
| 2015-12-15 | $13.05 | $13.05 | $13.05 | $13.05 | $3.24 | 339 |
| 2015-12-14 | $12.60 | $12.60 | $12.60 | $12.60 | $3.13 | 993 |
| 2015-12-11 | $12.90 | $12.90 | $12.90 | $12.90 | $3.20 | 0 |
| 2015-12-10 | $12.90 | $12.90 | $12.90 | $12.90 | $3.20 | 232 |
| 2015-12-09 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-12-08 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-12-07 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 600 |
| 2015-12-04 | $13.30 | $13.30 | $13.30 | $13.30 | $3.30 | 0 |
| 2015-12-03 | $13.30 | $13.30 | $13.30 | $13.30 | $3.30 | 141 |
| 2015-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-12-01 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 1,038 |
| 2015-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-24 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-23 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-20 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-19 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 0 |
| 2015-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 95 |
| 2015-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $3.35 | 150 |
| 2015-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $3.23 | 1,665 |
| 2015-11-13 | $13.65 | $13.65 | $13.65 | $13.65 | $3.39 | 0 |
| 2015-11-12 | $13.65 | $13.65 | $13.65 | $13.65 | $3.39 | 660 |
| 2015-11-11 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 0 |
| 2015-11-10 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 0 |
| 2015-11-09 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 0 |
| 2015-11-06 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 2 |
| 2015-11-05 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 0 |
| 2015-11-04 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 195 |
| 2015-11-03 | $13.35 | $13.35 | $13.35 | $13.35 | $3.31 | 976 |
| 2015-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-30 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-29 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 200 |
| 2015-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-27 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 600 |
| 2015-10-26 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-23 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-22 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 900 |
| 2015-10-21 | $13.85 | $13.85 | $13.85 | $13.85 | $3.44 | 909 |
| 2015-10-20 | $14.65 | $14.65 | $14.65 | $14.65 | $3.63 | 0 |
| 2015-10-19 | $14.60 | $14.65 | $14.60 | $14.65 | $3.63 | 960 |
| 2015-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $3.62 | 0 |
| 2015-10-15 | $14.60 | $14.60 | $14.60 | $14.60 | $3.62 | 3,987 |
| 2015-10-14 | $14.90 | $14.90 | $14.90 | $14.90 | $3.70 | 0 |
| 2015-10-13 | $14.90 | $14.90 | $14.90 | $14.90 | $3.70 | 0 |
| 2015-10-12 | $14.90 | $14.90 | $14.90 | $14.90 | $3.70 | 5,322 |
| 2015-10-09 | $14.95 | $14.95 | $14.95 | $14.95 | $3.71 | 600 |
| 2015-10-08 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-07 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-06 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-02 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-10-01 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-09-30 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 75 |
| 2015-09-29 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-09-28 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 710 |
| 2015-09-25 | $13.60 | $13.60 | $13.60 | $13.60 | $3.37 | 0 |
| 2015-09-24 | $13.85 | $13.85 | $13.60 | $13.60 | $3.37 | 1,500 |
| 2015-09-23 | $14.67 | $14.67 | $14.67 | $14.67 | $3.64 | 0 |
| 2015-09-22 | $14.67 | $14.67 | $14.67 | $14.67 | $3.64 | 0 |
| 2015-09-21 | $14.67 | $14.67 | $14.67 | $14.67 | $3.64 | 0 |
| 2015-09-18 | $14.67 | $14.67 | $14.67 | $14.67 | $3.64 | 2,100 |
| 2015-09-17 | $14.90 | $14.90 | $14.90 | $14.90 | $3.70 | 0 |
| 2015-09-16 | $14.90 | $14.90 | $14.90 | $14.90 | $3.70 | 1,377 |
| 2015-09-15 | $14.95 | $14.95 | $14.95 | $14.95 | $3.71 | 0 |
| 2015-09-14 | $14.95 | $14.95 | $14.95 | $14.95 | $3.71 | 0 |
| 2015-09-11 | $14.95 | $14.95 | $14.95 | $14.95 | $3.71 | 0 |
| 2015-09-10 | $15.00 | $15.00 | $14.95 | $14.95 | $3.71 | 532 |
| 2015-09-09 | $14.85 | $14.85 | $14.85 | $14.85 | $3.68 | 0 |
| 2015-09-08 | $14.85 | $14.85 | $14.85 | $14.85 | $3.68 | 1,146 |
| 2015-09-04 | $15.06 | $15.06 | $15.06 | $15.06 | $3.74 | 0 |
| 2015-09-03 | $15.06 | $15.06 | $15.06 | $15.06 | $3.74 | 0 |
| 2015-09-02 | $15.06 | $15.06 | $15.06 | $15.06 | $3.74 | 0 |
| 2015-09-01 | $15.06 | $15.06 | $15.06 | $15.06 | $3.74 | 0 |
| 2015-08-31 | $15.06 | $15.06 | $15.06 | $15.06 | $3.74 | 8,250 |
| 2015-08-28 | $14.61 | $14.61 | $14.61 | $14.61 | $3.62 | 0 |
| 2015-08-27 | $14.60 | $14.61 | $14.40 | $14.61 | $3.62 | 4,714 |
| 2015-08-26 | $14.10 | $14.10 | $14.10 | $14.10 | $3.50 | 3,291 |
| 2015-08-25 | $14.05 | $14.05 | $14.05 | $14.05 | $3.49 | 600 |
| 2015-08-24 | $14.45 | $14.45 | $14.45 | $14.45 | $3.59 | 35 |
| 2015-08-21 | $14.45 | $14.45 | $14.45 | $14.45 | $3.59 | 0 |
Svenska Handelsbanken - Class A (SVNLF) News Headlines
Recent Svenska Handelsbanken - Class A (SVNLF) News
Similar Companies to Svenska Handelsbanken - Class A (SVNLF) 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 | -- | -- | -- |