Servotronics Inc (SVT) Exchange: NYSE MKT
Data as of April 26, 2024
$12.19 ($0.68) 5.91%
Servotronics Inc - Daily Information
Click for more stock information on Servotronics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.27 |
| Previous Close | $12.19 |
| High | $12.27 |
| Low | $12.19 |
| Adjusted Open | $12.27 |
| Previous Adjusted Close | $12.19 |
| Adjusted High | $12.27 |
| Adjusted Low | $12.19 |
About Servotronics Inc (SVT)
Servotronics Inc. (SVT) is an American aerospace and defense technology firm established in 1954 and headquartered in Elma, New York. Today, the company specializes in the design and manufacture of advanced aerospace components and systems, electro-optics, robotics, automation, and other advanced technologies. In 2017, Servotronics reported total revenue of $20 million, and a 7% annual growth rate in operating income since the late 1960s. Servotronics has numerous contracts with global leaders in the defense and aerospace industries, as well as various government agencies, including the U.S. Army, Navy, Marine Corps, and other allied departments. The company has also been awarded numerous US patents for its technologies, including a main propulsion system for unmanned aerial vehicles, and integrated fire control systems for ground vehicles. Servotronics employs more than 200 people, and supports customer operations across five continents. Earlier this year, the company acquired ANSYS Technologies, a leader in advanced imaging, sensing, and aerospace cargo management technology solutions.
Invest in Servotronics Inc (SVT)
Historical Stock Data for Servotronics Inc (SVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $12.27 | $12.27 | $12.19 | $12.19 | $12.19 | 1,375 |
| 2024-04-23 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 521 |
| 2024-04-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 169 |
| 2024-04-19 | $11.24 | $11.77 | $11.15 | $11.75 | $11.75 | 1,902 |
| 2024-04-18 | $11.81 | $11.81 | $11.70 | $11.75 | $11.75 | 1,142 |
| 2024-04-17 | $12.20 | $12.20 | $11.66 | $11.66 | $11.66 | 8,205 |
| 2024-04-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 535 |
| 2024-04-15 | $12.00 | $12.40 | $11.96 | $12.40 | $12.40 | 6,727 |
| 2024-04-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,094 |
| 2024-04-11 | $12.46 | $12.80 | $12.46 | $12.80 | $12.80 | 251 |
| 2024-04-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 110 |
| 2024-04-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 231 |
| 2024-04-08 | $12.25 | $12.79 | $11.75 | $12.79 | $12.79 | 21,610 |
| 2024-04-05 | $12.36 | $12.50 | $12.00 | $12.10 | $12.10 | 19,850 |
| 2024-04-04 | $12.86 | $12.98 | $12.32 | $12.58 | $12.58 | 9,687 |
| 2024-04-03 | $12.68 | $12.75 | $12.68 | $12.75 | $12.75 | 878 |
| 2024-04-02 | $12.26 | $13.14 | $12.26 | $13.00 | $13.00 | 878 |
| 2024-04-01 | $13.05 | $13.05 | $12.99 | $13.02 | $13.02 | 964 |
| 2024-03-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 234 |
| 2024-03-27 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 430 |
| 2024-03-26 | $13.06 | $13.32 | $12.40 | $13.32 | $13.32 | 5,920 |
| 2024-03-25 | $12.49 | $13.07 | $12.33 | $12.63 | $12.63 | 24,543 |
| 2024-03-22 | $12.60 | $13.52 | $12.18 | $12.40 | $12.40 | 36,879 |
| 2024-03-21 | $12.05 | $13.24 | $12.05 | $12.05 | $12.05 | 7,550 |
| 2024-03-20 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 5,118 |
| 2024-03-19 | $12.01 | $12.01 | $11.81 | $11.81 | $11.81 | 1,047 |
| 2024-03-18 | $12.78 | $12.78 | $12.01 | $12.01 | $12.01 | 4,079 |
| 2024-03-15 | $13.31 | $13.31 | $11.64 | $11.64 | $11.64 | 15,409 |
| 2024-03-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 33 |
| 2024-03-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 240 |
| 2024-03-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 145 |
| 2024-03-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 106 |
| 2024-03-08 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 2,199 |
| 2024-03-07 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 130 |
| 2024-03-06 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 211 |
| 2024-03-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 132 |
| 2024-03-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 130 |
| 2024-03-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 126 |
| 2024-02-29 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 241 |
| 2024-02-28 | $12.73 | $13.58 | $12.73 | $13.26 | $13.26 | 3,629 |
| 2024-02-27 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 179 |
| 2024-02-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 172 |
| 2024-02-23 | $12.68 | $13.38 | $12.68 | $13.38 | $13.38 | 4,015 |
| 2024-02-22 | $12.22 | $13.36 | $12.22 | $13.12 | $13.12 | 2,022 |
| 2024-02-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 276 |
| 2024-02-20 | $12.82 | $13.71 | $12.66 | $12.66 | $12.66 | 1,323 |
| 2024-02-16 | $13.39 | $13.40 | $13.39 | $13.40 | $13.40 | 1,001 |
| 2024-02-15 | $13.46 | $13.46 | $13.40 | $13.40 | $13.40 | 2,843 |
| 2024-02-14 | $13.35 | $13.81 | $12.88 | $13.74 | $13.74 | 1,523 |
| 2024-02-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 362 |
| 2024-02-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 168 |
| 2024-02-09 | $13.69 | $13.84 | $13.69 | $13.83 | $13.83 | 1,882 |
| 2024-02-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 36 |
| 2024-02-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 167 |
| 2024-02-06 | $12.83 | $13.85 | $12.83 | $13.85 | $13.85 | 244 |
| 2024-02-05 | $13.33 | $13.85 | $13.33 | $13.33 | $13.33 | 4,148 |
| 2024-02-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 111 |
| 2024-02-01 | $13.62 | $13.62 | $12.72 | $13.57 | $13.57 | 716 |
| 2024-01-31 | $13.97 | $14.10 | $12.95 | $12.95 | $12.95 | 3,193 |
| 2024-01-30 | $13.65 | $13.92 | $13.49 | $13.71 | $13.71 | 4,512 |
| 2024-01-29 | $13.37 | $14.10 | $13.37 | $14.00 | $14.00 | 7,825 |
| 2024-01-26 | $13.94 | $13.99 | $13.09 | $13.87 | $13.87 | 1,545 |
| 2024-01-25 | $13.10 | $13.79 | $12.85 | $13.67 | $13.67 | 6,617 |
| 2024-01-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 390 |
| 2024-01-23 | $13.95 | $13.95 | $12.97 | $13.63 | $13.63 | 8,940 |
| 2024-01-22 | $13.17 | $13.90 | $12.70 | $13.90 | $13.90 | 6,659 |
| 2024-01-19 | $13.18 | $13.18 | $12.60 | $12.92 | $12.92 | 3,739 |
| 2024-01-18 | $12.00 | $12.55 | $12.00 | $12.55 | $12.55 | 5,678 |
| 2024-01-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 3,052 |
| 2024-01-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 96 |
| 2024-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 286 |
| 2024-01-11 | $12.95 | $12.95 | $12.22 | $12.50 | $12.50 | 1,271 |
| 2024-01-10 | $12.85 | $13.09 | $12.11 | $12.74 | $12.74 | 10,372 |
| 2024-01-09 | $12.29 | $13.10 | $12.22 | $12.99 | $12.99 | 10,525 |
| 2024-01-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 271 |
| 2024-01-05 | $12.63 | $12.63 | $12.00 | $12.05 | $12.05 | 1,853 |
| 2024-01-04 | $11.76 | $12.50 | $11.76 | $12.34 | $12.34 | 3,474 |
| 2024-01-03 | $12.53 | $12.53 | $12.30 | $12.45 | $12.45 | 9,103 |
| 2024-01-02 | $12.53 | $12.53 | $12.23 | $12.23 | $12.23 | 4,872 |
| 2023-12-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 459 |
| 2023-12-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 138 |
| 2023-12-27 | $13.05 | $13.05 | $12.68 | $12.68 | $12.68 | 1,435 |
| 2023-12-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 204 |
| 2023-12-22 | $12.02 | $12.77 | $12.02 | $12.49 | $12.49 | 4,010 |
| 2023-12-21 | $12.79 | $12.79 | $12.00 | $12.04 | $12.04 | 27,345 |
| 2023-12-20 | $12.21 | $13.10 | $12.07 | $12.12 | $12.12 | 42,400 |
| 2023-12-19 | $11.72 | $12.70 | $11.45 | $12.40 | $12.40 | 15,363 |
| 2023-12-18 | $11.70 | $11.75 | $11.01 | $11.22 | $11.22 | 2,696 |
| 2023-12-15 | $11.00 | $11.75 | $11.00 | $11.02 | $11.02 | 2,282 |
| 2023-12-14 | $11.51 | $11.97 | $11.21 | $11.42 | $11.42 | 10,631 |
| 2023-12-13 | $11.76 | $11.98 | $11.35 | $11.50 | $11.50 | 8,831 |
| 2023-12-12 | $11.49 | $11.49 | $11.30 | $11.30 | $11.30 | 1,608 |
| 2023-12-11 | $11.16 | $11.65 | $11.16 | $11.50 | $11.50 | 4,127 |
| 2023-12-08 | $11.68 | $11.90 | $11.68 | $11.86 | $11.86 | 2,778 |
| 2023-12-07 | $11.16 | $12.00 | $11.12 | $11.17 | $11.17 | 5,793 |
| 2023-12-06 | $11.40 | $11.40 | $11.03 | $11.03 | $11.03 | 2,123 |
| 2023-12-05 | $10.45 | $11.02 | $10.45 | $10.65 | $10.65 | 1,817 |
| 2023-12-04 | $10.89 | $11.35 | $10.71 | $10.92 | $10.92 | 6,581 |
| 2023-12-01 | $11.10 | $11.10 | $11.00 | $11.02 | $11.02 | 766 |
| 2023-11-30 | $10.57 | $11.15 | $10.57 | $11.15 | $11.15 | 2,710 |
| 2023-11-29 | $10.90 | $11.28 | $10.90 | $11.28 | $11.28 | 1,230 |
| 2023-11-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 380 |
| 2023-11-27 | $10.35 | $11.27 | $10.35 | $10.64 | $10.64 | 5,760 |
| 2023-11-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 154 |
| 2023-11-22 | $10.80 | $10.80 | $10.28 | $10.28 | $10.28 | 614 |
| 2023-11-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 63 |
| 2023-11-20 | $10.89 | $10.90 | $10.45 | $10.63 | $10.63 | 16,215 |
| 2023-11-17 | $9.82 | $10.87 | $9.77 | $10.84 | $10.84 | 5,876 |
| 2023-11-16 | $9.90 | $10.50 | $9.90 | $10.50 | $10.50 | 626 |
| 2023-11-15 | $9.88 | $10.72 | $9.88 | $10.64 | $10.64 | 41,347 |
| 2023-11-14 | $9.90 | $10.14 | $9.86 | $10.01 | $10.01 | 1,733 |
| 2023-11-13 | $9.54 | $9.82 | $9.50 | $9.82 | $9.82 | 2,773 |
| 2023-11-10 | $9.10 | $9.35 | $9.02 | $9.25 | $9.25 | 32,849 |
| 2023-11-09 | $9.05 | $9.07 | $9.04 | $9.05 | $9.05 | 22,803 |
| 2023-11-08 | $9.02 | $9.05 | $8.80 | $8.98 | $8.98 | 15,531 |
| 2023-11-07 | $9.30 | $9.30 | $9.03 | $9.05 | $9.05 | 3,370 |
| 2023-11-06 | $9.30 | $9.30 | $9.06 | $9.06 | $9.06 | 2,694 |
| 2023-11-03 | $9.27 | $9.30 | $9.21 | $9.30 | $9.30 | 18,003 |
| 2023-11-02 | $9.69 | $9.70 | $9.04 | $9.30 | $9.30 | 10,231 |
| 2023-11-01 | $9.70 | $9.70 | $9.56 | $9.63 | $9.63 | 4,283 |
| 2023-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 53 |
| 2023-10-30 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 835 |
| 2023-10-27 | $9.97 | $10.14 | $9.90 | $10.09 | $10.09 | 2,345 |
| 2023-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2023-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 134 |
| 2023-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,011 |
| 2023-10-23 | $10.68 | $10.68 | $10.50 | $10.50 | $10.50 | 652 |
| 2023-10-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 394 |
| 2023-10-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
| 2023-10-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 269 |
| 2023-10-17 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 1,032 |
| 2023-10-16 | $10.75 | $10.95 | $10.50 | $10.50 | $10.50 | 928 |
| 2023-10-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 44 |
| 2023-10-12 | $10.81 | $10.92 | $10.81 | $10.92 | $10.92 | 265 |
| 2023-10-11 | $10.89 | $10.89 | $10.69 | $10.69 | $10.69 | 392 |
| 2023-10-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 274 |
| 2023-10-09 | $10.53 | $10.60 | $10.50 | $10.60 | $10.60 | 1,650 |
| 2023-10-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 163 |
| 2023-10-05 | $10.87 | $10.87 | $10.50 | $10.50 | $10.50 | 1,233 |
| 2023-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 21 |
| 2023-10-03 | $11.01 | $11.01 | $10.66 | $10.71 | $10.71 | 1,159 |
| 2023-10-02 | $11.32 | $11.32 | $11.01 | $11.25 | $11.25 | 2,115 |
| 2023-09-29 | $11.07 | $11.07 | $11.01 | $11.01 | $11.01 | 1,616 |
| 2023-09-28 | $11.30 | $11.30 | $11.26 | $11.26 | $11.26 | 1,996 |
| 2023-09-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 118 |
| 2023-09-26 | $11.27 | $11.35 | $11.26 | $11.26 | $11.26 | 3,872 |
| 2023-09-25 | $11.52 | $11.52 | $11.28 | $11.30 | $11.30 | 4,763 |
| 2023-09-22 | $11.38 | $11.38 | $11.33 | $11.33 | $11.33 | 13,745 |
| 2023-09-21 | $11.26 | $11.54 | $11.26 | $11.50 | $11.50 | 3,982 |
| 2023-09-20 | $11.80 | $11.80 | $11.34 | $11.38 | $11.38 | 7,829 |
| 2023-09-19 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 172 |
| 2023-09-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 23 |
| 2023-09-15 | $11.27 | $11.83 | $11.27 | $11.83 | $11.83 | 4,956 |
| 2023-09-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 41 |
| 2023-09-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 882 |
| 2023-09-12 | $11.75 | $11.75 | $11.70 | $11.70 | $11.70 | 908 |
| 2023-09-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 771 |
| 2023-09-08 | $11.18 | $11.25 | $11.18 | $11.18 | $11.18 | 883 |
| 2023-09-07 | $11.49 | $11.49 | $11.45 | $11.45 | $11.45 | 1,321 |
| 2023-09-06 | $11.41 | $11.53 | $11.41 | $11.53 | $11.53 | 2,000 |
| 2023-09-05 | $11.21 | $11.46 | $11.11 | $11.12 | $11.12 | 5,634 |
| 2023-09-01 | $11.39 | $11.75 | $11.26 | $11.40 | $11.40 | 5,236 |
| 2023-08-31 | $11.18 | $11.44 | $11.18 | $11.44 | $11.44 | 492 |
| 2023-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 145 |
| 2023-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 309 |
| 2023-08-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 102 |
| 2023-08-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 236 |
| 2023-08-24 | $11.23 | $11.66 | $11.23 | $11.66 | $11.66 | 1,705 |
| 2023-08-23 | $11.45 | $11.45 | $11.16 | $11.25 | $11.25 | 3,719 |
| 2023-08-22 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 7 |
| 2023-08-21 | $11.12 | $11.71 | $11.10 | $11.71 | $11.71 | 952 |
| 2023-08-18 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 45 |
| 2023-08-17 | $11.76 | $11.80 | $11.76 | $11.76 | $11.76 | 5,912 |
| 2023-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 165 |
| 2023-08-15 | $11.70 | $11.88 | $11.70 | $11.75 | $11.75 | 3,863 |
| 2023-08-14 | $11.51 | $11.65 | $11.51 | $11.65 | $11.65 | 1,683 |
| 2023-08-11 | $11.51 | $11.53 | $11.21 | $11.25 | $11.25 | 13,503 |
| 2023-08-10 | $11.65 | $11.65 | $11.51 | $11.51 | $11.51 | 2,259 |
| 2023-08-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 730 |
| 2023-08-08 | $11.66 | $11.73 | $11.01 | $11.51 | $11.51 | 5,874 |
| 2023-08-07 | $11.60 | $12.10 | $11.60 | $11.60 | $11.60 | 5,053 |
| 2023-08-04 | $11.34 | $11.50 | $11.34 | $11.45 | $11.45 | 2,045 |
| 2023-08-03 | $11.20 | $11.24 | $11.20 | $11.24 | $11.24 | 412 |
| 2023-08-02 | $11.38 | $11.38 | $11.26 | $11.26 | $11.26 | 1,011 |
| 2023-08-01 | $11.06 | $11.06 | $11.01 | $11.01 | $11.01 | 2,756 |
| 2023-07-31 | $11.52 | $11.85 | $11.13 | $11.18 | $11.18 | 4,492 |
| 2023-07-28 | $12.37 | $12.37 | $11.31 | $11.51 | $11.51 | 15,280 |
| 2023-07-27 | $12.71 | $12.75 | $12.37 | $12.38 | $12.38 | 2,348 |
| 2023-07-26 | $12.45 | $13.23 | $12.45 | $12.71 | $12.71 | 3,276 |
| 2023-07-25 | $12.55 | $12.55 | $12.34 | $12.34 | $12.34 | 4,280 |
| 2023-07-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 472 |
| 2023-07-21 | $12.87 | $12.95 | $12.66 | $12.95 | $12.95 | 1,623 |
| 2023-07-20 | $13.03 | $13.40 | $13.00 | $13.00 | $13.00 | 4,609 |
| 2023-07-19 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 437 |
| 2023-07-18 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 79 |
| 2023-07-17 | $12.60 | $14.00 | $12.60 | $13.13 | $13.13 | 4,036 |
| 2023-07-14 | $12.67 | $12.71 | $12.67 | $12.70 | $12.70 | 942 |
| 2023-07-13 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 741 |
| 2023-07-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 74 |
| 2023-07-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 69 |
| 2023-07-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 141 |
| 2023-07-07 | $13.80 | $13.95 | $13.67 | $13.78 | $13.78 | 1,604 |
| 2023-07-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 26 |
| 2023-07-05 | $13.75 | $14.00 | $13.75 | $13.82 | $13.82 | 1,703 |
| 2023-07-03 | $13.91 | $13.98 | $13.71 | $13.98 | $13.98 | 1,410 |
| 2023-06-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 36 |
| 2023-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 39 |
| 2023-06-28 | $13.92 | $13.98 | $13.60 | $13.75 | $13.75 | 1,405 |
| 2023-06-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 63 |
| 2023-06-26 | $13.59 | $13.96 | $13.59 | $13.96 | $13.96 | 2,280 |
| 2023-06-23 | $13.80 | $14.00 | $13.59 | $13.59 | $13.59 | 2,815 |
| 2023-06-22 | $14.14 | $14.14 | $13.18 | $13.25 | $13.25 | 1,988 |
| 2023-06-21 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 133 |
| 2023-06-20 | $13.88 | $14.00 | $13.43 | $13.93 | $13.93 | 6,999 |
| 2023-06-16 | $12.98 | $14.32 | $12.85 | $14.32 | $14.32 | 12,142 |
| 2023-06-15 | $12.70 | $13.10 | $12.35 | $13.10 | $13.10 | 3,222 |
| 2023-06-14 | $12.33 | $12.70 | $12.33 | $12.70 | $12.70 | 1,516 |
| 2023-06-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 144 |
| 2023-06-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 195 |
| 2023-06-09 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 407 |
| 2023-06-08 | $12.84 | $12.84 | $12.01 | $12.01 | $12.01 | 1,249 |
| 2023-06-07 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 172 |
| 2023-06-06 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 15 |
| 2023-06-05 | $12.56 | $12.79 | $11.96 | $12.13 | $12.13 | 14,245 |
| 2023-06-02 | $12.24 | $12.38 | $12.24 | $12.38 | $12.38 | 1,449 |
| 2023-06-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 41 |
| 2023-05-31 | $12.07 | $12.43 | $12.07 | $12.43 | $12.43 | 856 |
| 2023-05-30 | $12.25 | $12.60 | $12.25 | $12.43 | $12.43 | 1,408 |
| 2023-05-26 | $11.88 | $11.93 | $11.63 | $11.93 | $11.93 | 1,649 |
| 2023-05-25 | $12.00 | $12.00 | $11.71 | $12.00 | $12.00 | 8,470 |
| 2023-05-24 | $12.34 | $12.34 | $12.00 | $12.00 | $12.00 | 717 |
| 2023-05-23 | $12.04 | $12.33 | $11.97 | $12.33 | $12.33 | 672 |
| 2023-05-22 | $12.80 | $12.80 | $12.24 | $12.60 | $12.60 | 1,414 |
| 2023-05-19 | $11.84 | $12.46 | $11.84 | $12.46 | $12.46 | 1,013 |
| 2023-05-18 | $12.00 | $12.18 | $11.75 | $11.75 | $11.75 | 3,008 |
| 2023-05-17 | $11.97 | $12.20 | $11.97 | $11.99 | $11.99 | 1,429 |
| 2023-05-16 | $12.32 | $12.80 | $12.26 | $12.30 | $12.30 | 3,216 |
| 2023-05-15 | $12.38 | $12.72 | $12.00 | $12.30 | $12.30 | 7,405 |
| 2023-05-12 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 425 |
| 2023-05-11 | $12.25 | $12.44 | $12.25 | $12.44 | $12.44 | 1,042 |
| 2023-05-10 | $12.74 | $12.95 | $12.74 | $12.95 | $12.95 | 691 |
| 2023-05-09 | $12.69 | $13.17 | $12.69 | $12.87 | $12.87 | 938 |
| 2023-05-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 209 |
| 2023-05-05 | $11.83 | $12.91 | $11.78 | $12.86 | $12.86 | 4,721 |
| 2023-05-04 | $12.00 | $12.43 | $11.77 | $12.38 | $12.38 | 6,473 |
| 2023-05-03 | $12.15 | $12.19 | $11.89 | $11.89 | $11.89 | 1,196 |
| 2023-05-02 | $11.50 | $12.12 | $11.50 | $11.81 | $11.81 | 449 |
| 2023-05-01 | $12.19 | $12.20 | $11.37 | $11.37 | $11.37 | 1,524 |
| 2023-04-28 | $12.25 | $12.30 | $12.12 | $12.12 | $12.12 | 2,308 |
| 2023-04-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 463 |
| 2023-04-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 82 |
| 2023-04-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 15 |
| 2023-04-24 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 636 |
| 2023-04-21 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 117 |
| 2023-04-20 | $11.70 | $12.00 | $11.54 | $11.54 | $11.54 | 1,557 |
| 2023-04-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 62 |
| 2023-04-18 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 166 |
| 2023-04-17 | $11.75 | $11.76 | $11.73 | $11.73 | $11.73 | 1,008 |
| 2023-04-14 | $11.51 | $11.78 | $11.51 | $11.65 | $11.65 | 726 |
| 2023-04-13 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 12 |
| 2023-04-12 | $11.35 | $11.39 | $11.35 | $11.38 | $11.38 | 885 |
| 2023-04-11 | $11.52 | $11.81 | $11.42 | $11.45 | $11.45 | 2,209 |
| 2023-04-10 | $11.20 | $11.38 | $11.20 | $11.38 | $11.38 | 3,680 |
| 2023-04-06 | $11.00 | $11.11 | $11.00 | $11.11 | $11.11 | 2,147 |
| 2023-04-05 | $10.83 | $11.10 | $10.83 | $11.00 | $11.00 | 2,335 |
| 2023-04-04 | $10.74 | $10.98 | $10.66 | $10.85 | $10.85 | 12,047 |
| 2023-04-03 | $10.80 | $10.82 | $10.80 | $10.80 | $10.80 | 1,201 |
| 2023-03-31 | $10.70 | $10.88 | $10.60 | $10.60 | $10.60 | 2,397 |
| 2023-03-30 | $10.45 | $10.75 | $10.45 | $10.65 | $10.65 | 3,284 |
| 2023-03-29 | $10.54 | $10.75 | $10.54 | $10.75 | $10.75 | 353 |
| 2023-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 333 |
| 2023-03-27 | $10.35 | $10.61 | $10.28 | $10.28 | $10.28 | 1,313 |
| 2023-03-24 | $10.50 | $11.05 | $10.30 | $10.32 | $10.32 | 2,144 |
| 2023-03-23 | $10.69 | $10.97 | $10.27 | $10.32 | $10.32 | 4,532 |
| 2023-03-22 | $10.95 | $10.95 | $10.38 | $10.38 | $10.38 | 4,354 |
| 2023-03-21 | $10.54 | $10.68 | $10.43 | $10.43 | $10.43 | 2,664 |
| 2023-03-20 | $10.50 | $10.75 | $10.45 | $10.45 | $10.45 | 1,188 |
| 2023-03-17 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 1,963 |
| 2023-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 165 |
| 2023-03-15 | $10.50 | $10.78 | $10.50 | $10.50 | $10.50 | 18,450 |
| 2023-03-14 | $10.50 | $10.50 | $10.43 | $10.43 | $10.43 | 882 |
| 2023-03-13 | $10.91 | $10.91 | $10.43 | $10.43 | $10.43 | 3,391 |
| 2023-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 749 |
| 2023-03-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 766 |
| 2023-03-08 | $10.50 | $11.50 | $10.50 | $10.91 | $10.91 | 7,253 |
| 2023-03-07 | $11.20 | $11.20 | $10.50 | $10.50 | $10.50 | 416 |
| 2023-03-06 | $11.25 | $11.25 | $11.14 | $11.14 | $11.14 | 720 |
| 2023-03-03 | $11.00 | $11.56 | $11.00 | $11.51 | $11.51 | 2,751 |
| 2023-03-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 180 |
| 2023-03-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 425 |
| 2023-02-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 88 |
| 2023-02-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,142 |
| 2023-02-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 521 |
| 2023-02-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2,615 |
| 2023-02-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,889 |
| 2023-02-21 | $11.47 | $11.47 | $10.42 | $10.42 | $10.42 | 7,812 |
| 2023-02-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3,698 |
| 2023-02-16 | $10.83 | $11.05 | $10.78 | $10.78 | $10.78 | 3,265 |
| 2023-02-15 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3,234 |
| 2023-02-14 | $11.09 | $11.09 | $11.01 | $11.01 | $11.01 | 9,824 |
| 2023-02-13 | $11.44 | $12.00 | $10.92 | $11.44 | $11.44 | 11,924 |
| 2023-02-10 | $12.02 | $12.30 | $11.29 | $12.29 | $12.29 | 2,011 |
| 2023-02-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 16 |
| 2023-02-08 | $12.00 | $12.00 | $11.60 | $11.67 | $11.67 | 827 |
| 2023-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 618 |
| 2023-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 66 |
| 2023-02-03 | $11.47 | $11.60 | $11.47 | $11.60 | $11.60 | 657 |
| 2023-02-02 | $11.36 | $11.36 | $11.30 | $11.30 | $11.30 | 716 |
| 2023-02-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 859 |
| 2023-01-31 | $11.67 | $11.67 | $11.24 | $11.24 | $11.24 | 353 |
| 2023-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 92 |
| 2023-01-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 141 |
| 2023-01-26 | $11.97 | $12.30 | $11.97 | $12.30 | $12.30 | 1,785 |
| 2023-01-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 671 |
| 2023-01-24 | $11.95 | $11.99 | $11.94 | $11.98 | $11.98 | 852 |
| 2023-01-23 | $11.57 | $11.95 | $11.57 | $11.95 | $11.95 | 934 |
| 2023-01-20 | $11.50 | $11.87 | $11.50 | $11.87 | $11.87 | 975 |
| 2023-01-19 | $11.60 | $11.97 | $11.50 | $11.50 | $11.50 | 1,777 |
| 2023-01-18 | $11.27 | $11.97 | $11.19 | $11.69 | $11.69 | 7,712 |
| 2023-01-17 | $10.98 | $11.29 | $10.77 | $11.29 | $11.29 | 7,655 |
| 2023-01-13 | $10.76 | $11.29 | $10.63 | $10.63 | $10.63 | 6,554 |
| 2023-01-12 | $12.25 | $12.25 | $11.51 | $11.51 | $11.51 | 1,818 |
| 2023-01-11 | $11.21 | $11.65 | $11.21 | $11.51 | $11.51 | 1,437 |
| 2023-01-10 | $11.46 | $11.46 | $11.30 | $11.37 | $11.37 | 1,619 |
| 2023-01-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,081 |
| 2023-01-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 57 |
| 2023-01-05 | $10.56 | $10.60 | $10.51 | $10.51 | $10.51 | 4,754 |
| 2023-01-04 | $10.56 | $11.08 | $10.55 | $10.80 | $10.80 | 3,569 |
| 2023-01-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 254 |
| 2022-12-30 | $10.70 | $10.70 | $10.56 | $10.56 | $10.56 | 2,313 |
| 2022-12-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 29 |
| 2022-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 44 |
| 2022-12-27 | $10.79 | $11.10 | $10.79 | $11.10 | $11.10 | 610 |
| 2022-12-23 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 594 |
| 2022-12-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 45 |
| 2022-12-21 | $10.60 | $11.00 | $10.58 | $10.60 | $10.60 | 2,503 |
| 2022-12-20 | $11.00 | $11.00 | $10.59 | $10.85 | $10.85 | 1,444 |
| 2022-12-19 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 1,046 |
| 2022-12-16 | $10.74 | $11.30 | $10.74 | $11.30 | $11.30 | 556 |
| 2022-12-15 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 898 |
| 2022-12-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 252 |
| 2022-12-13 | $10.66 | $10.90 | $10.65 | $10.75 | $10.75 | 8,271 |
| 2022-12-12 | $10.97 | $11.19 | $10.65 | $10.80 | $10.80 | 19,292 |
| 2022-12-09 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 212 |
| 2022-12-08 | $11.85 | $11.85 | $11.06 | $11.19 | $11.19 | 3,381 |
| 2022-12-07 | $11.10 | $11.25 | $11.10 | $11.10 | $11.10 | 5,691 |
| 2022-12-06 | $11.29 | $11.85 | $11.26 | $11.30 | $11.30 | 3,029 |
| 2022-12-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4,063 |
| 2022-12-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 348 |
| 2022-12-01 | $11.10 | $11.36 | $11.10 | $11.10 | $11.10 | 10,641 |
| 2022-11-30 | $11.47 | $11.47 | $11.10 | $11.10 | $11.10 | 1,621 |
| 2022-11-29 | $11.26 | $11.28 | $11.25 | $11.25 | $11.25 | 2,362 |
| 2022-11-28 | $12.24 | $12.24 | $11.31 | $11.31 | $11.31 | 2,233 |
| 2022-11-25 | $11.83 | $12.14 | $11.69 | $12.14 | $12.14 | 2,871 |
| 2022-11-23 | $11.64 | $12.04 | $11.25 | $11.90 | $11.90 | 4,144 |
| 2022-11-22 | $11.48 | $11.48 | $11.16 | $11.31 | $11.31 | 2,812 |
| 2022-11-21 | $11.17 | $11.83 | $11.13 | $11.32 | $11.32 | 6,380 |
| 2022-11-18 | $11.40 | $11.63 | $11.01 | $11.10 | $11.10 | 8,517 |
| 2022-11-17 | $10.56 | $11.10 | $10.56 | $10.90 | $10.90 | 25,854 |
| 2022-11-16 | $11.02 | $11.04 | $10.89 | $11.01 | $11.01 | 8,161 |
| 2022-11-15 | $11.64 | $11.74 | $11.46 | $11.50 | $11.50 | 6,013 |
| 2022-11-14 | $12.05 | $12.16 | $11.64 | $12.02 | $12.02 | 2,491 |
| 2022-11-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 50 |
| 2022-11-10 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 15 |
| 2022-11-09 | $11.32 | $11.63 | $11.15 | $11.63 | $11.63 | 2,482 |
| 2022-11-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 176 |
| 2022-11-07 | $11.21 | $11.41 | $10.95 | $10.95 | $10.95 | 3,575 |
| 2022-11-04 | $11.89 | $11.93 | $11.20 | $11.20 | $11.20 | 2,757 |
| 2022-11-03 | $11.18 | $12.04 | $11.01 | $11.63 | $11.63 | 6,368 |
| 2022-11-02 | $10.40 | $11.39 | $9.90 | $11.30 | $11.30 | 8,991 |
| 2022-11-01 | $10.55 | $10.55 | $10.25 | $10.30 | $10.30 | 1,595 |
| 2022-10-31 | $10.52 | $11.23 | $10.11 | $10.11 | $10.11 | 8,346 |
| 2022-10-28 | $10.86 | $11.64 | $10.86 | $11.64 | $11.64 | 3,767 |
| 2022-10-27 | $11.00 | $11.00 | $10.93 | $10.93 | $10.93 | 1,108 |
| 2022-10-26 | $10.93 | $11.10 | $10.93 | $11.02 | $11.02 | 2,850 |
| 2022-10-25 | $10.60 | $11.02 | $10.56 | $11.02 | $11.02 | 2,673 |
| 2022-10-24 | $11.06 | $11.10 | $10.57 | $10.62 | $10.62 | 7,314 |
| 2022-10-21 | $11.20 | $11.27 | $10.88 | $10.92 | $10.92 | 7,272 |
| 2022-10-20 | $11.19 | $11.61 | $11.00 | $11.06 | $11.06 | 6,038 |
| 2022-10-19 | $11.19 | $11.35 | $11.00 | $11.02 | $11.02 | 3,968 |
| 2022-10-18 | $11.58 | $11.98 | $11.14 | $11.14 | $11.14 | 3,689 |
| 2022-10-17 | $11.26 | $11.94 | $11.08 | $11.50 | $11.50 | 4,907 |
| 2022-10-14 | $10.97 | $11.43 | $10.94 | $11.25 | $11.25 | 4,230 |
| 2022-10-13 | $11.18 | $11.62 | $10.10 | $11.27 | $11.27 | 21,027 |
| 2022-10-12 | $10.75 | $11.50 | $10.14 | $11.20 | $11.20 | 12,593 |
| 2022-10-11 | $11.61 | $11.61 | $9.47 | $10.68 | $10.68 | 11,544 |
| 2022-10-10 | $11.75 | $11.75 | $11.29 | $11.40 | $11.40 | 3,467 |
| 2022-10-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,392 |
| 2022-10-06 | $11.58 | $11.58 | $11.51 | $11.51 | $11.51 | 6,432 |
| 2022-10-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,700 |
| 2022-10-04 | $11.37 | $11.51 | $11.37 | $11.51 | $11.51 | 1,292 |
| 2022-10-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 219 |
| 2022-09-30 | $11.30 | $11.30 | $11.27 | $11.27 | $11.27 | 929 |
| 2022-09-29 | $11.59 | $11.59 | $11.26 | $11.26 | $11.26 | 684 |
| 2022-09-28 | $11.78 | $12.20 | $11.40 | $11.51 | $11.51 | 7,692 |
| 2022-09-27 | $11.57 | $11.80 | $11.48 | $11.51 | $11.51 | 3,743 |
| 2022-09-26 | $12.58 | $12.58 | $11.68 | $11.81 | $11.81 | 4,737 |
| 2022-09-23 | $11.54 | $12.29 | $11.28 | $12.29 | $12.29 | 10,620 |
| 2022-09-22 | $11.55 | $11.87 | $11.27 | $11.77 | $11.77 | 6,228 |
| 2022-09-21 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 548 |
| 2022-09-20 | $11.58 | $11.71 | $11.11 | $11.71 | $11.71 | 7,969 |
| 2022-09-19 | $11.44 | $11.84 | $11.44 | $11.84 | $11.84 | 2,814 |
| 2022-09-16 | $11.35 | $11.44 | $11.35 | $11.44 | $11.44 | 4,865 |
| 2022-09-15 | $11.31 | $11.35 | $11.31 | $11.35 | $11.35 | 1,167 |
| 2022-09-14 | $11.13 | $11.37 | $11.13 | $11.37 | $11.37 | 1,413 |
| 2022-09-13 | $11.11 | $11.39 | $11.11 | $11.39 | $11.39 | 1,379 |
| 2022-09-12 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 534 |
| 2022-09-09 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 809 |
| 2022-09-08 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 2,442 |
| 2022-09-07 | $11.10 | $11.20 | $11.10 | $11.15 | $11.15 | 1,826 |
| 2022-09-06 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 4,940 |
| 2022-09-02 | $11.05 | $11.10 | $11.05 | $11.05 | $11.05 | 1,351 |
| 2022-09-01 | $11.16 | $11.16 | $11.08 | $11.08 | $11.08 | 1,393 |
| 2022-08-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 270 |
| 2022-08-30 | $11.30 | $11.30 | $11.06 | $11.06 | $11.06 | 2,822 |
| 2022-08-29 | $11.05 | $11.30 | $11.05 | $11.30 | $11.30 | 2,384 |
| 2022-08-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 190 |
| 2022-08-25 | $11.04 | $11.11 | $11.04 | $11.05 | $11.05 | 11,010 |
| 2022-08-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3,122 |
| 2022-08-23 | $11.01 | $11.02 | $10.99 | $11.02 | $11.02 | 5,130 |
| 2022-08-22 | $11.14 | $11.14 | $11.01 | $11.01 | $11.01 | 6,282 |
| 2022-08-19 | $11.05 | $11.10 | $11.01 | $11.10 | $11.10 | 1,757 |
| 2022-08-18 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 224 |
| 2022-08-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 166 |
| 2022-08-16 | $11.01 | $11.38 | $10.99 | $11.38 | $11.38 | 6,623 |
| 2022-08-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 194 |
| 2022-08-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 13 |
| 2022-08-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 89 |
| 2022-08-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 24 |
| 2022-08-09 | $11.39 | $11.39 | $11.02 | $11.02 | $11.02 | 298 |
| 2022-08-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5,699 |
| 2022-08-05 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 5,157 |
| 2022-08-04 | $11.12 | $11.12 | $11.01 | $11.01 | $11.01 | 1,956 |
| 2022-08-03 | $11.30 | $11.30 | $11.02 | $11.02 | $11.02 | 3,544 |
| 2022-08-02 | $11.27 | $11.36 | $11.27 | $11.28 | $11.28 | 2,644 |
| 2022-08-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 678 |
| 2022-07-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 720 |
| 2022-07-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 68 |
| 2022-07-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 432 |
| 2022-07-26 | $10.52 | $11.07 | $10.52 | $10.60 | $10.60 | 7,187 |
| 2022-07-25 | $11.10 | $11.10 | $10.71 | $10.71 | $10.71 | 1,329 |
| 2022-07-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 10,525 |
| 2022-07-21 | $11.01 | $11.01 | $11.00 | $11.01 | $11.01 | 11,464 |
| 2022-07-20 | $11.01 | $11.10 | $11.01 | $11.01 | $11.01 | 5,171 |
| 2022-07-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5,467 |
| 2022-07-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 508 |
| 2022-07-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 55 |
| 2022-07-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 344 |
| 2022-07-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 486 |
| 2022-07-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 37 |
| 2022-07-11 | $10.66 | $10.94 | $10.66 | $10.94 | $10.94 | 2,295 |
| 2022-07-08 | $10.64 | $10.77 | $10.64 | $10.77 | $10.77 | 325 |
| 2022-07-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 444 |
| 2022-07-06 | $11.10 | $11.10 | $10.55 | $10.55 | $10.55 | 3,132 |
| 2022-07-05 | $11.31 | $11.31 | $10.84 | $11.06 | $11.06 | 3,141 |
| 2022-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,982 |
| 2022-06-30 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 1,340 |
| 2022-06-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 58 |
| 2022-06-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 96 |
| 2022-06-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 549 |
| 2022-06-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 39 |
| 2022-06-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 573 |
| 2022-06-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 316 |
| 2022-06-21 | $10.87 | $10.89 | $10.87 | $10.87 | $10.87 | 1,960 |
| 2022-06-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 676 |
| 2022-06-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 383 |
| 2022-06-15 | $11.00 | $11.00 | $10.70 | $10.99 | $10.99 | 1,504 |
| 2022-06-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 367 |
| 2022-06-13 | $10.61 | $11.33 | $10.61 | $11.33 | $11.33 | 3,619 |
| 2022-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 318 |
| 2022-06-09 | $10.96 | $10.99 | $10.96 | $10.99 | $10.99 | 834 |
| 2022-06-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 210 |
| 2022-06-07 | $11.47 | $11.47 | $10.75 | $10.75 | $10.75 | 2,382 |
| 2022-06-06 | $11.34 | $11.34 | $11.15 | $11.15 | $11.15 | 915 |
| 2022-06-03 | $10.65 | $11.23 | $10.65 | $11.21 | $11.21 | 2,843 |
| 2022-06-02 | $10.86 | $11.35 | $10.64 | $10.69 | $10.69 | 3,803 |
| 2022-06-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 198 |
| 2022-05-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 425 |
| 2022-05-27 | $10.59 | $10.64 | $10.59 | $10.64 | $10.64 | 1,297 |
| 2022-05-26 | $11.20 | $11.39 | $10.52 | $10.52 | $10.52 | 1,270 |
| 2022-05-25 | $10.95 | $11.35 | $10.86 | $11.16 | $11.16 | 7,668 |
| 2022-05-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 28 |
| 2022-05-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 50 |
| 2022-05-20 | $11.00 | $11.44 | $10.51 | $10.75 | $10.75 | 8,387 |
| 2022-05-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 201 |
| 2022-05-18 | $11.41 | $11.44 | $11.41 | $11.44 | $11.44 | 759 |
| 2022-05-17 | $11.10 | $11.34 | $10.95 | $10.95 | $10.95 | 1,211 |
| 2022-05-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 160 |
| 2022-05-13 | $10.65 | $10.95 | $10.60 | $10.95 | $10.95 | 1,265 |
| 2022-05-12 | $10.70 | $10.82 | $10.69 | $10.82 | $10.82 | 5,193 |
| 2022-05-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 146 |
| 2022-05-10 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 582 |
| 2022-05-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 279 |
| 2022-05-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 25 |
| 2022-05-05 | $10.65 | $10.67 | $10.60 | $10.60 | $10.60 | 1,406 |
| 2022-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 95 |
| 2022-05-03 | $10.30 | $10.60 | $10.30 | $10.60 | $10.60 | 1,250 |
| 2022-05-02 | $11.01 | $11.02 | $10.58 | $10.58 | $10.58 | 4,961 |
| 2022-04-29 | $11.10 | $11.10 | $11.01 | $11.03 | $11.03 | 1,111 |
| 2022-04-28 | $11.09 | $11.10 | $11.06 | $11.09 | $11.09 | 944 |
| 2022-04-27 | $11.01 | $11.08 | $11.01 | $11.02 | $11.02 | 1,290 |
| 2022-04-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 207 |
| 2022-04-25 | $10.99 | $11.25 | $10.99 | $11.07 | $11.07 | 1,143 |
| 2022-04-22 | $10.72 | $10.99 | $10.66 | $10.99 | $10.99 | 2,838 |
| 2022-04-21 | $10.64 | $10.79 | $10.56 | $10.56 | $10.56 | 2,419 |
| 2022-04-20 | $10.55 | $10.57 | $10.55 | $10.56 | $10.56 | 2,260 |
| 2022-04-19 | $10.32 | $10.72 | $10.32 | $10.51 | $10.51 | 2,500 |
| 2022-04-18 | $11.43 | $11.43 | $10.47 | $10.47 | $10.47 | 4,485 |
| 2022-04-14 | $12.00 | $12.27 | $11.22 | $11.61 | $11.61 | 7,761 |
| 2022-04-13 | $12.11 | $12.11 | $12.01 | $12.01 | $12.01 | 1,993 |
| 2022-04-12 | $12.07 | $12.20 | $12.01 | $12.01 | $12.01 | 717 |
| 2022-04-11 | $12.95 | $12.95 | $12.04 | $12.04 | $12.04 | 1,122 |
| 2022-04-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 169 |
| 2022-04-07 | $13.21 | $13.57 | $13.21 | $13.56 | $13.56 | 2,457 |
| 2022-04-06 | $13.21 | $13.27 | $13.21 | $13.21 | $13.21 | 1,761 |
| 2022-04-05 | $13.74 | $14.04 | $13.01 | $13.21 | $13.21 | 46,889 |
| 2022-04-04 | $14.21 | $14.56 | $13.62 | $13.81 | $13.81 | 19,684 |
| 2022-04-01 | $14.89 | $14.90 | $13.50 | $14.21 | $14.21 | 33,341 |
| 2022-03-31 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 487 |
| 2022-03-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 71 |
| 2022-03-29 | $14.77 | $14.89 | $14.51 | $14.89 | $14.89 | 2,761 |
| 2022-03-28 | $14.85 | $14.89 | $14.70 | $14.70 | $14.70 | 4,771 |
| 2022-03-25 | $14.81 | $14.86 | $14.70 | $14.85 | $14.85 | 1,867 |
| 2022-03-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 755 |
| 2022-03-23 | $14.90 | $14.90 | $14.80 | $14.80 | $14.80 | 1,806 |
| 2022-03-22 | $14.88 | $14.90 | $14.82 | $14.90 | $14.90 | 2,971 |
| 2022-03-21 | $14.90 | $14.90 | $14.57 | $14.77 | $14.77 | 2,776 |
| 2022-03-18 | $14.81 | $14.81 | $14.65 | $14.80 | $14.80 | 5,089 |
| 2022-03-17 | $14.50 | $14.90 | $14.50 | $14.51 | $14.51 | 13,719 |
| 2022-03-16 | $14.43 | $14.55 | $14.39 | $14.39 | $14.39 | 1,999 |
| 2022-03-15 | $14.29 | $14.37 | $14.29 | $14.31 | $14.31 | 4,048 |
| 2022-03-14 | $14.26 | $14.37 | $14.26 | $14.26 | $14.26 | 2,887 |
| 2022-03-11 | $14.50 | $14.50 | $14.01 | $14.26 | $14.26 | 4,305 |
| 2022-03-10 | $14.31 | $14.48 | $14.07 | $14.48 | $14.48 | 515 |
| 2022-03-09 | $14.50 | $14.50 | $14.18 | $14.45 | $14.45 | 2,992 |
| 2022-03-08 | $13.80 | $14.10 | $13.80 | $14.01 | $14.01 | 1,829 |
| 2022-03-07 | $14.40 | $14.40 | $13.68 | $13.87 | $13.87 | 7,414 |
| 2022-03-04 | $14.26 | $14.38 | $14.26 | $14.26 | $14.26 | 5,014 |
| 2022-03-03 | $14.38 | $14.55 | $14.26 | $14.26 | $14.26 | 8,367 |
| 2022-03-02 | $14.17 | $14.35 | $14.01 | $14.35 | $14.35 | 7,216 |
| 2022-03-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 742 |
| 2022-02-28 | $13.85 | $13.90 | $13.53 | $13.85 | $13.85 | 5,172 |
| 2022-02-25 | $14.12 | $14.12 | $13.85 | $14.01 | $14.01 | 1,973 |
| 2022-02-24 | $14.01 | $14.25 | $14.01 | $14.01 | $14.01 | 5,285 |
| 2022-02-23 | $14.25 | $14.48 | $14.01 | $14.03 | $14.03 | 24,693 |
| 2022-02-22 | $14.37 | $14.50 | $14.19 | $14.19 | $14.19 | 1,172 |
| 2022-02-18 | $14.32 | $14.32 | $14.16 | $14.16 | $14.16 | 451 |
| 2022-02-17 | $14.00 | $14.00 | $13.99 | $13.99 | $13.99 | 3,350 |
| 2022-02-16 | $13.95 | $14.16 | $13.85 | $13.99 | $13.99 | 1,537 |
| 2022-02-15 | $14.25 | $14.33 | $13.99 | $13.99 | $13.99 | 2,392 |
| 2022-02-14 | $14.21 | $14.60 | $14.01 | $14.25 | $14.25 | 12,911 |
| 2022-02-11 | $13.87 | $14.32 | $13.87 | $14.30 | $14.30 | 2,186 |
| 2022-02-10 | $13.90 | $13.90 | $13.86 | $13.86 | $13.86 | 523 |
| 2022-02-09 | $14.37 | $14.49 | $14.25 | $14.49 | $14.49 | 2,662 |
| 2022-02-08 | $14.05 | $14.59 | $14.05 | $14.35 | $14.35 | 4,317 |
| 2022-02-07 | $14.15 | $14.15 | $13.85 | $14.08 | $14.08 | 1,911 |
| 2022-02-04 | $13.55 | $14.27 | $13.55 | $14.15 | $14.15 | 4,600 |
| 2022-02-03 | $13.82 | $13.82 | $13.56 | $13.60 | $13.60 | 3,284 |
| 2022-02-02 | $13.90 | $14.05 | $13.51 | $13.55 | $13.55 | 6,681 |
| 2022-02-01 | $13.55 | $13.90 | $13.51 | $13.90 | $13.90 | 2,177 |
| 2022-01-31 | $13.55 | $13.66 | $13.19 | $13.20 | $13.20 | 3,945 |
| 2022-01-28 | $12.87 | $13.01 | $11.77 | $13.01 | $13.01 | 10,414 |
| 2022-01-27 | $13.51 | $13.74 | $12.54 | $12.84 | $12.84 | 16,242 |
| 2022-01-26 | $13.50 | $13.81 | $13.50 | $13.67 | $13.67 | 10,861 |
| 2022-01-25 | $13.51 | $13.90 | $13.47 | $13.47 | $13.47 | 12,851 |
| 2022-01-24 | $14.20 | $14.60 | $13.18 | $13.50 | $13.50 | 8,053 |
| 2022-01-21 | $13.90 | $14.37 | $13.90 | $14.19 | $14.19 | 5,704 |
| 2022-01-20 | $14.03 | $14.25 | $13.78 | $14.04 | $14.04 | 2,604 |
| 2022-01-19 | $14.28 | $14.28 | $14.03 | $14.03 | $14.03 | 1,880 |
| 2022-01-18 | $14.50 | $14.50 | $13.78 | $14.30 | $14.30 | 5,110 |
| 2022-01-14 | $14.16 | $14.84 | $13.96 | $14.50 | $14.50 | 8,698 |
| 2022-01-13 | $14.07 | $14.45 | $13.75 | $14.26 | $14.26 | 10,348 |
| 2022-01-12 | $14.09 | $14.09 | $14.00 | $14.00 | $14.00 | 682 |
| 2022-01-11 | $13.11 | $14.14 | $13.02 | $13.82 | $13.82 | 8,370 |
| 2022-01-10 | $14.10 | $14.13 | $13.23 | $13.60 | $13.60 | 5,125 |
| 2022-01-07 | $13.39 | $13.54 | $13.03 | $13.54 | $13.54 | 3,701 |
| 2022-01-06 | $13.27 | $13.40 | $13.21 | $13.40 | $13.40 | 1,623 |
| 2022-01-05 | $13.01 | $13.30 | $13.01 | $13.27 | $13.27 | 4,560 |
| 2022-01-04 | $12.60 | $13.30 | $12.60 | $13.16 | $13.16 | 12,452 |
| 2022-01-03 | $12.68 | $12.68 | $12.39 | $12.60 | $12.60 | 4,620 |
| 2021-12-31 | $12.69 | $12.72 | $12.67 | $12.68 | $12.68 | 2,667 |
| 2021-12-30 | $12.76 | $12.96 | $12.76 | $12.77 | $12.77 | 1,831 |
| 2021-12-29 | $12.80 | $13.42 | $12.75 | $13.42 | $13.42 | 11,849 |
| 2021-12-28 | $13.18 | $13.18 | $12.80 | $13.00 | $13.00 | 3,238 |
| 2021-12-27 | $12.69 | $14.00 | $12.69 | $13.05 | $13.05 | 21,620 |
| 2021-12-23 | $12.75 | $13.02 | $12.69 | $12.69 | $12.69 | 1,750 |
| 2021-12-22 | $12.74 | $13.10 | $12.71 | $12.95 | $12.95 | 9,029 |
| 2021-12-21 | $12.97 | $13.50 | $12.97 | $13.45 | $13.45 | 11,815 |
| 2021-12-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 531 |
| 2021-12-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 388 |
| 2021-12-16 | $13.49 | $13.49 | $12.59 | $12.82 | $12.82 | 6,325 |
| 2021-12-15 | $12.62 | $13.34 | $12.62 | $13.34 | $13.34 | 7,016 |
| 2021-12-14 | $12.69 | $12.69 | $12.35 | $12.35 | $12.35 | 2,308 |
| 2021-12-13 | $12.60 | $12.97 | $12.49 | $12.49 | $12.49 | 1,351 |
| 2021-12-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 362 |
| 2021-12-09 | $12.60 | $12.60 | $12.22 | $12.22 | $12.22 | 679 |
| 2021-12-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 51 |
| 2021-12-07 | $13.00 | $13.03 | $12.62 | $12.62 | $12.62 | 2,692 |
| 2021-12-06 | $12.99 | $13.00 | $12.96 | $12.96 | $12.96 | 1,895 |
| 2021-12-03 | $12.95 | $12.99 | $12.36 | $12.86 | $12.86 | 2,644 |
| 2021-12-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1,090 |
| 2021-12-01 | $12.99 | $13.00 | $12.97 | $12.98 | $12.98 | 5,678 |
| 2021-11-30 | $12.91 | $12.99 | $12.47 | $12.75 | $12.75 | 1,071 |
| 2021-11-29 | $12.17 | $13.00 | $12.17 | $12.99 | $12.99 | 5,377 |
| 2021-11-26 | $11.94 | $12.79 | $11.94 | $12.22 | $12.22 | 2,981 |
| 2021-11-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 179 |
| 2021-11-23 | $12.34 | $12.69 | $12.05 | $12.69 | $12.69 | 14,782 |
| 2021-11-22 | $12.22 | $12.40 | $12.18 | $12.40 | $12.40 | 2,515 |
| 2021-11-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 506 |
| 2021-11-18 | $11.43 | $12.30 | $11.34 | $12.30 | $12.30 | 1,341 |
| 2021-11-17 | $11.53 | $11.53 | $11.34 | $11.52 | $11.52 | 849 |
| 2021-11-16 | $11.50 | $11.50 | $11.09 | $11.39 | $11.39 | 3,990 |
| 2021-11-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 696 |
| 2021-11-12 | $11.27 | $11.58 | $11.27 | $11.53 | $11.53 | 964 |
| 2021-11-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 122 |
| 2021-11-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 725 |
| 2021-11-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 33 |
| 2021-11-08 | $11.69 | $11.69 | $11.68 | $11.68 | $11.68 | 440 |
| 2021-11-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 62 |
| 2021-11-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 55 |
| 2021-11-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 11 |
| 2021-11-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 179 |
| 2021-11-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 60 |
| 2021-10-29 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 308 |
| 2021-10-28 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 7 |
| 2021-10-27 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 13 |
| 2021-10-26 | $11.00 | $11.44 | $10.90 | $11.44 | $11.44 | 7,086 |
| 2021-10-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 35 |
| 2021-10-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 40 |
| 2021-10-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 25 |
| 2021-10-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 102 |
| 2021-10-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 201 |
| 2021-10-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 213 |
| 2021-10-15 | $11.78 | $11.78 | $11.59 | $11.78 | $11.78 | 2,613 |
| 2021-10-14 | $12.09 | $12.31 | $11.42 | $12.31 | $12.31 | 1,366 |
| 2021-10-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 38 |
| 2021-10-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 198 |
| 2021-10-11 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 535 |
| 2021-10-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 4 |
| 2021-10-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 343 |
| 2021-10-06 | $12.08 | $12.25 | $11.85 | $11.92 | $11.92 | 2,448 |
| 2021-10-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 672 |
| 2021-10-04 | $11.88 | $11.88 | $11.81 | $11.81 | $11.81 | 719 |
| 2021-10-01 | $12.23 | $12.23 | $11.77 | $12.20 | $12.20 | 1,827 |
| 2021-09-30 | $11.66 | $12.23 | $11.60 | $11.61 | $11.61 | 3,493 |
| 2021-09-29 | $11.81 | $12.35 | $11.81 | $12.35 | $12.35 | 1,014 |
| 2021-09-28 | $12.23 | $12.23 | $12.20 | $12.20 | $12.20 | 799 |
| 2021-09-27 | $12.24 | $12.30 | $11.50 | $12.30 | $12.30 | 18,089 |
| 2021-09-24 | $12.10 | $12.25 | $11.75 | $12.00 | $12.00 | 4,555 |
| 2021-09-23 | $11.96 | $11.98 | $11.23 | $11.55 | $11.55 | 1,877 |
| 2021-09-22 | $11.80 | $11.80 | $11.58 | $11.58 | $11.58 | 317 |
| 2021-09-21 | $12.35 | $12.45 | $11.89 | $11.89 | $11.89 | 9,623 |
| 2021-09-20 | $11.25 | $12.28 | $11.25 | $12.28 | $12.28 | 12,304 |
| 2021-09-17 | $11.11 | $12.00 | $11.10 | $12.00 | $12.00 | 9,330 |
| 2021-09-16 | $11.20 | $11.87 | $11.20 | $11.65 | $11.65 | 2,209 |
| 2021-09-15 | $11.20 | $11.70 | $11.20 | $11.70 | $11.70 | 1,485 |
| 2021-09-14 | $11.10 | $11.84 | $11.10 | $11.84 | $11.84 | 10,975 |
| 2021-09-13 | $11.11 | $11.22 | $10.71 | $11.17 | $11.17 | 1,949 |
| 2021-09-10 | $11.16 | $11.16 | $11.11 | $11.11 | $11.11 | 309 |
| 2021-09-09 | $12.00 | $12.00 | $11.44 | $11.60 | $11.60 | 2,903 |
| 2021-09-08 | $11.56 | $12.04 | $11.05 | $11.89 | $11.89 | 12,113 |
| 2021-09-07 | $11.29 | $11.85 | $10.86 | $11.03 | $11.03 | 14,549 |
| 2021-09-03 | $11.80 | $11.80 | $11.50 | $11.50 | $11.50 | 839 |
| 2021-09-02 | $11.50 | $11.85 | $11.50 | $11.84 | $11.84 | 6,526 |
| 2021-09-01 | $10.77 | $11.43 | $10.70 | $11.43 | $11.43 | 2,137 |
| 2021-08-31 | $11.40 | $11.50 | $11.05 | $11.30 | $11.30 | 3,829 |
| 2021-08-30 | $10.75 | $11.36 | $10.75 | $11.30 | $11.30 | 5,145 |
| 2021-08-27 | $10.69 | $11.16 | $10.17 | $10.74 | $10.74 | 12,964 |
| 2021-08-26 | $10.22 | $10.89 | $10.22 | $10.87 | $10.87 | 1,061 |
| 2021-08-25 | $10.85 | $10.90 | $10.77 | $10.90 | $10.90 | 723 |
| 2021-08-24 | $10.31 | $10.92 | $10.07 | $10.90 | $10.90 | 9,627 |
| 2021-08-23 | $8.99 | $10.80 | $8.99 | $10.80 | $10.80 | 7,179 |
| 2021-08-20 | $9.40 | $9.74 | $9.02 | $9.74 | $9.74 | 8,531 |
| 2021-08-19 | $9.02 | $9.40 | $8.97 | $9.40 | $9.40 | 5,961 |
| 2021-08-18 | $9.09 | $9.59 | $8.60 | $9.37 | $9.37 | 12,936 |
| 2021-08-17 | $9.19 | $9.60 | $8.72 | $9.24 | $9.24 | 13,423 |
| 2021-08-16 | $9.90 | $10.05 | $8.72 | $9.47 | $9.47 | 42,337 |
| 2021-08-13 | $9.91 | $10.31 | $9.91 | $10.30 | $10.30 | 11,941 |
| 2021-08-12 | $9.42 | $9.97 | $9.41 | $9.97 | $9.97 | 3,338 |
| 2021-08-11 | $9.13 | $9.13 | $8.67 | $8.67 | $8.67 | 3,606 |
| 2021-08-10 | $9.19 | $9.49 | $8.83 | $9.08 | $9.08 | 3,947 |
| 2021-08-09 | $9.28 | $9.50 | $8.61 | $9.50 | $9.50 | 5,462 |
| 2021-08-06 | $8.78 | $9.34 | $8.66 | $9.34 | $9.34 | 2,219 |
| 2021-08-05 | $9.31 | $9.33 | $9.31 | $9.33 | $9.33 | 1,056 |
| 2021-08-04 | $9.15 | $9.28 | $9.08 | $9.28 | $9.28 | 4,861 |
| 2021-08-03 | $8.99 | $9.44 | $8.63 | $9.30 | $9.30 | 13,383 |
| 2021-08-02 | $8.69 | $8.99 | $8.61 | $8.95 | $8.95 | 5,510 |
| 2021-07-30 | $8.17 | $8.56 | $8.17 | $8.56 | $8.56 | 2,117 |
| 2021-07-29 | $8.49 | $8.67 | $8.12 | $8.49 | $8.49 | 4,717 |
| 2021-07-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 30 |
| 2021-07-27 | $8.47 | $8.47 | $8.34 | $8.34 | $8.34 | 873 |
| 2021-07-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 142 |
| 2021-07-23 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 18 |
| 2021-07-22 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 13 |
| 2021-07-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 361 |
| 2021-07-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 941 |
| 2021-07-19 | $8.74 | $8.85 | $8.70 | $8.84 | $8.84 | 2,803 |
| 2021-07-16 | $8.70 | $8.79 | $8.70 | $8.70 | $8.70 | 1,903 |
| 2021-07-15 | $8.73 | $8.77 | $8.70 | $8.70 | $8.70 | 500 |
| 2021-07-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 103 |
| 2021-07-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 178 |
| 2021-07-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 50 |
| 2021-07-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 64 |
| 2021-07-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 100 |
| 2021-07-07 | $8.68 | $8.77 | $8.54 | $8.54 | $8.54 | 436 |
| 2021-07-06 | $8.50 | $8.53 | $8.50 | $8.53 | $8.53 | 1,015 |
| 2021-07-02 | $8.08 | $8.52 | $8.08 | $8.50 | $8.50 | 1,015 |
| 2021-07-01 | $8.74 | $8.76 | $8.73 | $8.76 | $8.76 | 1,191 |
| 2021-06-30 | $8.76 | $8.76 | $8.54 | $8.54 | $8.54 | 443 |
| 2021-06-29 | $8.35 | $8.70 | $8.12 | $8.50 | $8.50 | 7,419 |
| 2021-06-28 | $8.50 | $8.50 | $8.17 | $8.37 | $8.37 | 10,959 |
| 2021-06-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 18 |
| 2021-06-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 169 |
| 2021-06-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 204 |
| 2021-06-22 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 2,365 |
| 2021-06-21 | $8.50 | $8.56 | $8.50 | $8.56 | $8.56 | 604 |
| 2021-06-18 | $8.50 | $8.59 | $8.37 | $8.59 | $8.59 | 3,399 |
| 2021-06-17 | $8.43 | $8.45 | $8.27 | $8.45 | $8.45 | 7,199 |
| 2021-06-16 | $8.24 | $8.24 | $8.08 | $8.18 | $8.18 | 23,710 |
| 2021-06-15 | $7.75 | $7.91 | $7.61 | $7.91 | $7.91 | 16,803 |
| 2021-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 151 |
| 2021-06-11 | $7.76 | $8.36 | $7.76 | $8.36 | $8.36 | 3,235 |
| 2021-06-10 | $8.40 | $8.51 | $8.40 | $8.51 | $8.51 | 677 |
| 2021-06-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 166 |
| 2021-06-08 | $8.59 | $8.63 | $8.57 | $8.63 | $8.63 | 2,660 |
| 2021-06-07 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 9,523 |
| 2021-06-04 | $8.43 | $8.43 | $8.35 | $8.41 | $8.41 | 16,366 |
| 2021-06-03 | $8.26 | $8.49 | $8.26 | $8.49 | $8.49 | 11,388 |
| 2021-06-02 | $8.22 | $8.26 | $8.22 | $8.24 | $8.24 | 2,928 |
| 2021-06-01 | $7.93 | $8.23 | $7.89 | $8.15 | $8.15 | 18,140 |
| 2021-05-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 439 |
| 2021-05-27 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 1,274 |
| 2021-05-26 | $7.72 | $7.94 | $7.72 | $7.84 | $7.84 | 4,887 |
| 2021-05-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 329 |
| 2021-05-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 420 |
| 2021-05-21 | $7.69 | $7.69 | $7.33 | $7.40 | $7.40 | 29,028 |
| 2021-05-20 | $7.75 | $7.75 | $7.50 | $7.50 | $7.50 | 9,050 |
| 2021-05-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 507 |
| 2021-05-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 523 |
| 2021-05-17 | $7.74 | $7.93 | $7.74 | $7.83 | $7.83 | 2,603 |
| 2021-05-14 | $7.69 | $7.69 | $7.51 | $7.51 | $7.51 | 5,457 |
| 2021-05-13 | $7.92 | $7.92 | $7.68 | $7.68 | $7.68 | 336 |
| 2021-05-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 430 |
| 2021-05-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 99 |
| 2021-05-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 83 |
| 2021-05-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 339 |
| 2021-05-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 490 |
| 2021-05-05 | $7.96 | $7.98 | $7.96 | $7.98 | $7.98 | 553 |
| 2021-05-04 | $7.67 | $7.85 | $7.67 | $7.85 | $7.85 | 8,754 |
| 2021-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,030 |
| 2021-04-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 448 |
| 2021-04-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 94 |
| 2021-04-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 94 |
| 2021-04-27 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 647 |
| 2021-04-26 | $7.84 | $8.09 | $7.70 | $7.86 | $7.86 | 7,602 |
| 2021-04-23 | $7.90 | $7.92 | $7.80 | $7.89 | $7.89 | 1,366 |
| 2021-04-22 | $7.73 | $7.93 | $7.65 | $7.93 | $7.93 | 389 |
| 2021-04-21 | $7.57 | $7.72 | $7.56 | $7.72 | $7.72 | 706 |
| 2021-04-20 | $7.93 | $7.93 | $7.57 | $7.67 | $7.67 | 799 |
| 2021-04-19 | $8.02 | $8.02 | $7.54 | $7.56 | $7.56 | 3,571 |
| 2021-04-16 | $8.05 | $8.23 | $7.61 | $7.63 | $7.63 | 16,403 |
| 2021-04-15 | $8.24 | $8.24 | $7.90 | $7.94 | $7.94 | 8,182 |
| 2021-04-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 183 |
| 2021-04-13 | $8.15 | $8.25 | $8.00 | $8.25 | $8.25 | 2,960 |
| 2021-04-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 153 |
| 2021-04-09 | $8.23 | $8.35 | $8.15 | $8.23 | $8.23 | 3,226 |
| 2021-04-08 | $8.33 | $8.34 | $8.15 | $8.33 | $8.33 | 3,247 |
| 2021-04-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 751 |
| 2021-04-06 | $8.50 | $8.50 | $8.47 | $8.47 | $8.47 | 559 |
| 2021-04-05 | $8.24 | $8.56 | $8.24 | $8.33 | $8.33 | 2,448 |
| 2021-04-01 | $8.58 | $8.58 | $8.20 | $8.24 | $8.24 | 20,486 |
| 2021-03-31 | $8.80 | $8.85 | $8.57 | $8.57 | $8.57 | 5,095 |
| 2021-03-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 104 |
| 2021-03-29 | $8.70 | $8.88 | $8.70 | $8.88 | $8.88 | 815 |
| 2021-03-26 | $8.76 | $8.80 | $8.76 | $8.80 | $8.80 | 586 |
| 2021-03-25 | $8.75 | $8.81 | $8.70 | $8.81 | $8.81 | 2,313 |
| 2021-03-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 339 |
| 2021-03-23 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 273 |
| 2021-03-22 | $8.85 | $8.86 | $8.85 | $8.86 | $8.86 | 564 |
| 2021-03-19 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 1,009 |
| 2021-03-18 | $9.10 | $9.10 | $9.00 | $9.04 | $9.04 | 1,880 |
| 2021-03-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 286 |
| 2021-03-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 610 |
| 2021-03-15 | $8.75 | $9.01 | $8.75 | $8.80 | $8.80 | 1,767 |
| 2021-03-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 379 |
| 2021-03-11 | $8.68 | $8.80 | $8.65 | $8.79 | $8.79 | 3,257 |
| 2021-03-10 | $8.93 | $8.94 | $8.88 | $8.88 | $8.88 | 799 |
| 2021-03-09 | $8.70 | $8.85 | $8.70 | $8.77 | $8.77 | 884 |
| 2021-03-08 | $8.78 | $8.89 | $8.78 | $8.89 | $8.89 | 836 |
| 2021-03-05 | $9.08 | $9.09 | $8.75 | $8.90 | $8.90 | 2,249 |
| 2021-03-04 | $8.92 | $9.04 | $8.92 | $9.04 | $9.04 | 5,787 |
| 2021-03-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 329 |
| 2021-03-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 534 |
| 2021-03-01 | $8.66 | $8.75 | $8.66 | $8.67 | $8.67 | 4,087 |
| 2021-02-26 | $8.89 | $8.89 | $8.71 | $8.71 | $8.71 | 768 |
| 2021-02-25 | $9.09 | $9.09 | $8.90 | $8.90 | $8.90 | 1,324 |
| 2021-02-24 | $8.94 | $9.09 | $8.88 | $9.09 | $9.09 | 2,414 |
| 2021-02-23 | $9.12 | $9.12 | $9.10 | $9.10 | $9.10 | 819 |
| 2021-02-22 | $9.34 | $9.38 | $9.20 | $9.22 | $9.22 | 6,846 |
| 2021-02-19 | $9.23 | $9.40 | $9.20 | $9.30 | $9.30 | 2,793 |
| 2021-02-18 | $9.20 | $9.35 | $9.20 | $9.35 | $9.35 | 1,827 |
| 2021-02-17 | $9.05 | $9.23 | $9.05 | $9.23 | $9.23 | 1,458 |
| 2021-02-16 | $8.98 | $9.44 | $8.96 | $9.37 | $9.37 | 2,140 |
| 2021-02-12 | $9.19 | $9.25 | $8.96 | $8.96 | $8.96 | 823 |
| 2021-02-11 | $9.30 | $9.30 | $9.20 | $9.24 | $9.24 | 1,359 |
| 2021-02-10 | $9.20 | $9.40 | $9.14 | $9.14 | $9.14 | 2,306 |
| 2021-02-09 | $8.99 | $9.03 | $8.99 | $9.03 | $9.03 | 1,477 |
| 2021-02-08 | $8.71 | $9.00 | $8.71 | $9.00 | $9.00 | 1,673 |
| 2021-02-05 | $8.69 | $8.88 | $8.63 | $8.70 | $8.70 | 14,296 |
| 2021-02-04 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 1,026 |
| 2021-02-03 | $9.19 | $9.19 | $8.80 | $8.80 | $8.80 | 2,570 |
| 2021-02-02 | $9.15 | $9.39 | $9.15 | $9.20 | $9.20 | 12,133 |
| 2021-02-01 | $9.05 | $9.12 | $8.80 | $9.09 | $9.09 | 3,191 |
| 2021-01-29 | $8.84 | $9.05 | $8.46 | $9.05 | $9.05 | 6,285 |
| 2021-01-28 | $8.48 | $8.95 | $8.48 | $8.95 | $8.95 | 1,896 |
| 2021-01-27 | $8.75 | $8.97 | $8.55 | $8.55 | $8.55 | 3,030 |
| 2021-01-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 318 |
| 2021-01-25 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 1,025 |
| 2021-01-22 | $8.58 | $8.60 | $8.58 | $8.60 | $8.60 | 418 |
| 2021-01-21 | $8.58 | $8.70 | $8.55 | $8.70 | $8.70 | 3,528 |
| 2021-01-20 | $8.56 | $8.77 | $8.56 | $8.56 | $8.56 | 447 |
| 2021-01-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 827 |
| 2021-01-15 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 6,730 |
| 2021-01-14 | $8.26 | $8.45 | $8.25 | $8.45 | $8.45 | 4,667 |
| 2021-01-13 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 59 |
| 2021-01-12 | $8.10 | $8.29 | $8.10 | $8.29 | $8.29 | 952 |
| 2021-01-11 | $8.07 | $8.15 | $8.05 | $8.11 | $8.11 | 4,064 |
| 2021-01-08 | $8.07 | $8.29 | $8.06 | $8.15 | $8.15 | 2,964 |
| 2021-01-07 | $8.27 | $8.28 | $8.27 | $8.28 | $8.28 | 2,062 |
| 2021-01-06 | $8.32 | $8.39 | $8.10 | $8.10 | $8.10 | 550 |
| 2021-01-05 | $8.26 | $8.38 | $8.22 | $8.22 | $8.22 | 1,203 |
| 2021-01-04 | $8.48 | $8.48 | $8.06 | $8.06 | $8.06 | 2,217 |
| 2020-12-31 | $8.42 | $8.49 | $8.03 | $8.49 | $8.49 | 10,720 |
| 2020-12-30 | $7.94 | $8.65 | $7.94 | $8.50 | $8.50 | 11,689 |
| 2020-12-29 | $7.78 | $8.00 | $7.78 | $7.84 | $7.84 | 11,519 |
| 2020-12-28 | $7.79 | $7.79 | $7.61 | $7.62 | $7.62 | 11,939 |
| 2020-12-24 | $7.63 | $7.69 | $7.58 | $7.69 | $7.69 | 4,916 |
| 2020-12-23 | $7.71 | $7.75 | $7.58 | $7.58 | $7.58 | 10,940 |
| 2020-12-22 | $7.77 | $7.77 | $7.60 | $7.70 | $7.70 | 3,335 |
| 2020-12-21 | $7.70 | $7.79 | $7.60 | $7.68 | $7.68 | 2,968 |
| 2020-12-18 | $7.67 | $7.78 | $7.64 | $7.70 | $7.70 | 5,491 |
| 2020-12-17 | $7.65 | $7.65 | $7.58 | $7.58 | $7.58 | 582 |
| 2020-12-16 | $7.50 | $7.67 | $7.50 | $7.67 | $7.67 | 2,927 |
| 2020-12-15 | $7.65 | $7.65 | $7.50 | $7.50 | $7.50 | 1,135 |
| 2020-12-14 | $7.55 | $7.60 | $7.53 | $7.55 | $7.55 | 2,255 |
| 2020-12-11 | $7.51 | $7.54 | $7.50 | $7.51 | $7.51 | 2,423 |
| 2020-12-10 | $7.58 | $7.60 | $7.54 | $7.56 | $7.56 | 1,589 |
| 2020-12-09 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 4,249 |
| 2020-12-08 | $7.50 | $7.71 | $7.50 | $7.60 | $7.60 | 2,419 |
| 2020-12-07 | $7.65 | $7.82 | $7.50 | $7.55 | $7.55 | 4,302 |
| 2020-12-04 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 8,841 |
| 2020-12-03 | $7.45 | $7.49 | $7.43 | $7.49 | $7.49 | 9,016 |
| 2020-12-02 | $7.40 | $7.71 | $7.40 | $7.48 | $7.48 | 1,927 |
| 2020-12-01 | $7.21 | $7.62 | $7.21 | $7.40 | $7.40 | 1,690 |
| 2020-11-30 | $7.25 | $7.25 | $7.19 | $7.20 | $7.20 | 1,195 |
| 2020-11-27 | $7.25 | $7.65 | $7.10 | $7.22 | $7.22 | 4,575 |
| 2020-11-25 | $7.11 | $7.28 | $7.11 | $7.25 | $7.25 | 5,128 |
| 2020-11-24 | $7.27 | $7.50 | $7.15 | $7.15 | $7.15 | 12,540 |
| 2020-11-23 | $7.39 | $7.39 | $7.16 | $7.16 | $7.16 | 2,281 |
| 2020-11-20 | $7.36 | $7.36 | $7.15 | $7.15 | $7.15 | 2,066 |
| 2020-11-19 | $7.53 | $7.53 | $7.31 | $7.36 | $7.36 | 5,384 |
| 2020-11-18 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 660 |
| 2020-11-17 | $7.66 | $7.87 | $7.35 | $7.36 | $7.36 | 5,914 |
| 2020-11-16 | $7.87 | $8.04 | $7.30 | $7.34 | $7.34 | 25,288 |
| 2020-11-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,265 |
| 2020-11-12 | $8.55 | $8.56 | $8.55 | $8.56 | $8.56 | 491 |
| 2020-11-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 343 |
| 2020-11-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 607 |
| 2020-11-09 | $8.70 | $8.70 | $8.60 | $8.66 | $8.66 | 1,347 |
| 2020-11-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1 |
| 2020-11-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,245 |
| 2020-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 801 |
| 2020-11-03 | $8.57 | $8.57 | $8.31 | $8.31 | $8.31 | 409 |
| 2020-11-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 145 |
| 2020-10-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 67 |
| 2020-10-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 273 |
| 2020-10-28 | $8.39 | $8.39 | $8.38 | $8.38 | $8.38 | 602 |
| 2020-10-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 244 |
| 2020-10-26 | $8.24 | $8.44 | $8.15 | $8.44 | $8.44 | 1,225 |
| 2020-10-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 241 |
| 2020-10-22 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 2,554 |
| 2020-10-21 | $8.24 | $8.24 | $8.18 | $8.18 | $8.18 | 958 |
| 2020-10-20 | $8.33 | $8.33 | $8.16 | $8.16 | $8.16 | 277 |
| 2020-10-19 | $8.12 | $8.15 | $8.12 | $8.15 | $8.15 | 473 |
| 2020-10-16 | $8.57 | $8.57 | $8.40 | $8.40 | $8.40 | 2,080 |
| 2020-10-15 | $8.60 | $8.60 | $8.47 | $8.47 | $8.47 | 2,567 |
| 2020-10-14 | $8.68 | $8.68 | $8.66 | $8.66 | $8.66 | 928 |
| 2020-10-13 | $8.50 | $8.60 | $8.23 | $8.60 | $8.60 | 1,670 |
| 2020-10-12 | $8.63 | $8.75 | $8.50 | $8.50 | $8.50 | 1,211 |
| 2020-10-09 | $8.52 | $8.63 | $8.50 | $8.50 | $8.50 | 3,150 |
| 2020-10-08 | $8.16 | $8.73 | $8.06 | $8.48 | $8.48 | 6,206 |
| 2020-10-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 683 |
| 2020-10-06 | $8.00 | $8.22 | $7.92 | $7.92 | $7.92 | 4,581 |
| 2020-10-05 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 5,092 |
| 2020-10-02 | $7.94 | $7.94 | $7.90 | $7.90 | $7.90 | 391 |
| 2020-10-01 | $8.00 | $8.00 | $7.75 | $7.90 | $7.90 | 4,466 |
| 2020-09-30 | $7.76 | $7.98 | $7.75 | $7.79 | $7.79 | 3,972 |
| 2020-09-29 | $8.00 | $8.02 | $7.80 | $7.80 | $7.80 | 5,269 |
| 2020-09-28 | $7.76 | $7.90 | $7.76 | $7.89 | $7.89 | 3,813 |
| 2020-09-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 240 |
| 2020-09-24 | $8.00 | $8.00 | $7.86 | $7.90 | $7.90 | 2,750 |
| 2020-09-23 | $7.91 | $7.91 | $7.86 | $7.86 | $7.86 | 420 |
| 2020-09-22 | $7.86 | $7.86 | $7.75 | $7.75 | $7.75 | 2,364 |
| 2020-09-21 | $8.13 | $8.13 | $7.85 | $7.85 | $7.85 | 854 |
| 2020-09-18 | $8.45 | $8.65 | $7.56 | $7.56 | $7.56 | 7,558 |
| 2020-09-17 | $8.63 | $8.80 | $8.50 | $8.50 | $8.50 | 2,555 |
| 2020-09-16 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 1,774 |
| 2020-09-15 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 458 |
| 2020-09-14 | $8.31 | $8.59 | $8.30 | $8.59 | $8.59 | 1,593 |
| 2020-09-11 | $8.65 | $8.90 | $8.65 | $8.85 | $8.85 | 438 |
| 2020-09-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 469 |
| 2020-09-09 | $8.45 | $8.70 | $8.45 | $8.70 | $8.70 | 731 |
| 2020-09-08 | $8.22 | $8.59 | $8.21 | $8.59 | $8.59 | 2,857 |
| 2020-09-04 | $8.50 | $8.50 | $8.08 | $8.49 | $8.49 | 7,355 |
| 2020-09-03 | $8.62 | $8.90 | $8.57 | $8.85 | $8.85 | 7,112 |
| 2020-09-02 | $8.44 | $8.63 | $8.40 | $8.62 | $8.62 | 2,321 |
| 2020-09-01 | $8.32 | $8.40 | $7.92 | $8.02 | $8.02 | 1,471 |
| 2020-08-31 | $8.25 | $8.49 | $8.13 | $8.32 | $8.32 | 3,905 |
| 2020-08-28 | $8.01 | $8.27 | $8.01 | $8.25 | $8.25 | 2,667 |
| 2020-08-27 | $7.85 | $8.00 | $7.73 | $7.89 | $7.89 | 1,759 |
| 2020-08-26 | $8.26 | $8.28 | $7.35 | $7.80 | $7.80 | 14,401 |
| 2020-08-25 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 8 |
| 2020-08-24 | $8.70 | $8.72 | $8.62 | $8.72 | $8.72 | 944 |
| 2020-08-21 | $8.86 | $8.86 | $8.49 | $8.49 | $8.49 | 2,684 |
| 2020-08-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 240 |
| 2020-08-19 | $8.72 | $8.86 | $8.72 | $8.76 | $8.76 | 2,669 |
| 2020-08-18 | $8.90 | $8.90 | $8.71 | $8.71 | $8.71 | 916 |
| 2020-08-17 | $8.74 | $8.99 | $8.74 | $8.91 | $8.91 | 1,499 |
| 2020-08-14 | $9.31 | $9.48 | $9.31 | $9.32 | $9.32 | 1,361 |
| 2020-08-13 | $9.09 | $9.34 | $9.01 | $9.19 | $9.19 | 12,747 |
| 2020-08-12 | $8.75 | $8.92 | $8.75 | $8.85 | $8.85 | 1,356 |
| 2020-08-11 | $8.85 | $8.92 | $8.72 | $8.82 | $8.82 | 3,714 |
| 2020-08-10 | $8.69 | $8.90 | $8.65 | $8.90 | $8.90 | 2,791 |
| 2020-08-07 | $8.80 | $8.85 | $8.70 | $8.70 | $8.70 | 3,446 |
| 2020-08-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 39 |
| 2020-08-05 | $8.53 | $8.80 | $8.35 | $8.67 | $8.67 | 6,248 |
| 2020-08-04 | $8.75 | $8.85 | $8.75 | $8.80 | $8.80 | 3,765 |
| 2020-08-03 | $8.82 | $8.90 | $8.15 | $8.80 | $8.80 | 11,934 |
| 2020-07-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 135 |
| 2020-07-30 | $8.13 | $8.24 | $8.00 | $8.21 | $8.21 | 3,361 |
| 2020-07-29 | $7.87 | $8.21 | $7.87 | $8.00 | $8.00 | 4,497 |
| 2020-07-28 | $8.00 | $8.32 | $8.00 | $8.00 | $8.00 | 2,444 |
| 2020-07-27 | $7.95 | $7.98 | $7.95 | $7.97 | $7.97 | 7,073 |
| 2020-07-24 | $7.70 | $7.70 | $7.40 | $7.44 | $7.44 | 4,639 |
| 2020-07-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,035 |
| 2020-07-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 108 |
| 2020-07-21 | $7.97 | $7.97 | $7.73 | $7.85 | $7.85 | 1,188 |
| 2020-07-20 | $7.56 | $8.38 | $7.56 | $7.61 | $7.61 | 1,442 |
| 2020-07-17 | $8.05 | $8.31 | $7.86 | $7.86 | $7.86 | 2,900 |
| 2020-07-16 | $8.21 | $8.41 | $8.00 | $8.20 | $8.20 | 2,800 |
| 2020-07-15 | $7.79 | $7.99 | $7.75 | $7.99 | $7.99 | 730 |
| 2020-07-14 | $7.38 | $7.72 | $7.38 | $7.52 | $7.52 | 730 |
| 2020-07-13 | $7.50 | $7.99 | $7.50 | $7.63 | $7.63 | 5,700 |
| 2020-07-10 | $7.46 | $7.46 | $7.42 | $7.44 | $7.44 | 560 |
| 2020-07-09 | $7.35 | $7.53 | $7.35 | $7.41 | $7.41 | 6,900 |
| 2020-07-08 | $7.50 | $7.52 | $7.31 | $7.36 | $7.36 | 3,300 |
| 2020-07-07 | $7.50 | $7.50 | $7.31 | $7.31 | $7.31 | 1,900 |
| 2020-07-06 | $7.62 | $7.67 | $7.60 | $7.60 | $7.60 | 1,700 |
| 2020-07-02 | $7.59 | $7.59 | $7.47 | $7.59 | $7.59 | 780 |
| 2020-07-01 | $7.50 | $7.53 | $7.29 | $7.50 | $7.50 | 7,800 |
| 2020-06-30 | $7.53 | $7.60 | $7.52 | $7.60 | $7.60 | 1,300 |
| 2020-06-29 | $7.60 | $7.69 | $7.52 | $7.55 | $7.55 | 2,800 |
| 2020-06-26 | $7.58 | $7.89 | $7.52 | $7.52 | $7.52 | 3,521 |
| 2020-06-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 159 |
| 2020-06-24 | $7.51 | $7.52 | $7.51 | $7.52 | $7.52 | 625 |
| 2020-06-23 | $7.60 | $7.81 | $7.52 | $7.52 | $7.52 | 2,165 |
| 2020-06-22 | $8.37 | $8.37 | $7.91 | $7.91 | $7.91 | 3,759 |
| 2020-06-19 | $8.46 | $8.46 | $8.10 | $8.10 | $8.10 | 671 |
| 2020-06-18 | $8.26 | $8.28 | $8.03 | $8.03 | $8.03 | 2,986 |
| 2020-06-17 | $8.90 | $8.90 | $8.51 | $8.51 | $8.51 | 743 |
| 2020-06-16 | $8.86 | $8.90 | $8.68 | $8.80 | $8.80 | 9,071 |
| 2020-06-15 | $8.44 | $8.66 | $8.24 | $8.57 | $8.57 | 1,235 |
| 2020-06-12 | $8.89 | $8.89 | $8.52 | $8.74 | $8.74 | 1,134 |
| 2020-06-11 | $8.71 | $8.71 | $8.00 | $8.53 | $8.53 | 3,041 |
| 2020-06-10 | $8.78 | $8.78 | $8.66 | $8.74 | $8.74 | 2,530 |
| 2020-06-09 | $8.25 | $8.76 | $8.25 | $8.72 | $8.72 | 2,097 |
| 2020-06-08 | $8.62 | $8.77 | $8.42 | $8.47 | $8.47 | 2,602 |
| 2020-06-05 | $8.43 | $8.69 | $8.43 | $8.44 | $8.44 | 487 |
| 2020-06-04 | $8.12 | $8.32 | $7.96 | $8.32 | $8.32 | 2,529 |
| 2020-06-03 | $8.48 | $8.48 | $7.91 | $7.99 | $7.99 | 4,372 |
| 2020-06-02 | $7.90 | $8.44 | $7.90 | $8.44 | $8.44 | 1,845 |
| 2020-06-01 | $7.85 | $8.43 | $7.85 | $8.43 | $8.43 | 980 |
| 2020-05-29 | $7.80 | $7.84 | $7.80 | $7.80 | $7.80 | 547 |
| 2020-05-28 | $8.00 | $8.24 | $8.00 | $8.24 | $8.24 | 1,602 |
| 2020-05-27 | $8.12 | $8.24 | $8.00 | $8.00 | $8.00 | 2,420 |
| 2020-05-26 | $8.00 | $8.24 | $7.65 | $7.95 | $7.95 | 1,715 |
| 2020-05-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 1,615 |
| 2020-05-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 404 |
| 2020-05-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 24 |
| 2020-05-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 251 |
| 2020-05-18 | $8.24 | $8.24 | $7.36 | $7.95 | $7.95 | 4,967 |
| 2020-05-15 | $7.19 | $7.80 | $7.19 | $7.80 | $7.80 | 6,512 |
| 2020-05-14 | $8.44 | $8.45 | $7.07 | $7.46 | $7.46 | 34,184 |
| 2020-05-13 | $6.50 | $8.43 | $6.50 | $8.43 | $8.43 | 51,096 |
| 2020-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 60 |
| 2020-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 530 |
| 2020-05-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 405 |
| 2020-05-07 | $6.55 | $6.55 | $6.36 | $6.36 | $6.36 | 415 |
| 2020-05-06 | $6.69 | $6.75 | $6.50 | $6.50 | $6.50 | 2,896 |
| 2020-05-05 | $6.98 | $6.99 | $6.76 | $6.79 | $6.79 | 1,831 |
| 2020-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 30 |
| 2020-05-01 | $6.90 | $6.90 | $6.72 | $6.72 | $6.72 | 2,518 |
| 2020-04-30 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 1,060 |
| 2020-04-29 | $6.81 | $7.17 | $6.80 | $7.17 | $7.17 | 2,885 |
| 2020-04-28 | $7.07 | $7.07 | $6.72 | $6.72 | $6.72 | 343 |
| 2020-04-27 | $7.12 | $7.13 | $6.75 | $6.95 | $6.95 | 1,780 |
| 2020-04-24 | $7.00 | $7.22 | $7.00 | $7.22 | $7.22 | 654 |
| 2020-04-23 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 3,659 |
| 2020-04-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 417 |
| 2020-04-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 12 |
| 2020-04-20 | $7.08 | $7.20 | $7.08 | $7.20 | $7.20 | 1,368 |
| 2020-04-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 22 |
| 2020-04-16 | $7.36 | $7.36 | $7.11 | $7.11 | $7.11 | 1,736 |
| 2020-04-15 | $7.41 | $7.41 | $7.00 | $7.10 | $7.10 | 3,418 |
| 2020-04-14 | $7.36 | $7.88 | $7.36 | $7.88 | $7.88 | 2,764 |
| 2020-04-13 | $7.00 | $7.45 | $7.00 | $7.13 | $7.13 | 1,820 |
| 2020-04-09 | $6.60 | $6.99 | $6.60 | $6.96 | $6.96 | 4,379 |
| 2020-04-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 65 |
| 2020-04-07 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 864 |
| 2020-04-06 | $6.39 | $6.57 | $6.39 | $6.57 | $6.57 | 1,653 |
| 2020-04-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 28 |
| 2020-04-02 | $6.50 | $6.50 | $6.36 | $6.43 | $6.43 | 797 |
| 2020-04-01 | $6.77 | $6.77 | $6.57 | $6.57 | $6.57 | 535 |
| 2020-03-31 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 372 |
| 2020-03-30 | $6.10 | $7.24 | $6.10 | $6.72 | $6.72 | 5,321 |
| 2020-03-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 231 |
| 2020-03-26 | $6.40 | $6.50 | $5.95 | $5.96 | $5.96 | 11,933 |
| 2020-03-25 | $6.43 | $6.43 | $6.01 | $6.12 | $6.12 | 3,067 |
| 2020-03-24 | $6.27 | $6.33 | $6.00 | $6.33 | $6.33 | 3,151 |
| 2020-03-23 | $6.00 | $6.00 | $5.40 | $6.00 | $6.00 | 12,483 |
| 2020-03-20 | $6.41 | $6.41 | $6.00 | $6.26 | $6.26 | 3,112 |
| 2020-03-19 | $6.70 | $6.70 | $5.97 | $6.00 | $6.00 | 19,706 |
| 2020-03-18 | $6.90 | $6.90 | $6.80 | $6.80 | $6.80 | 2,377 |
| 2020-03-17 | $7.50 | $7.50 | $7.15 | $7.15 | $7.15 | 2,246 |
| 2020-03-16 | $7.80 | $7.80 | $6.80 | $7.00 | $7.00 | 5,579 |
| 2020-03-13 | $8.26 | $8.26 | $7.56 | $7.97 | $7.97 | 27,294 |
| 2020-03-12 | $8.11 | $8.30 | $8.03 | $8.03 | $8.03 | 764 |
| 2020-03-11 | $9.11 | $9.11 | $8.30 | $8.37 | $8.37 | 1,793 |
| 2020-03-10 | $9.15 | $9.35 | $9.00 | $9.11 | $9.11 | 3,475 |
| 2020-03-09 | $8.97 | $9.39 | $8.97 | $9.15 | $9.15 | 9,593 |
| 2020-03-06 | $9.38 | $9.39 | $9.38 | $9.39 | $9.39 | 583 |
| 2020-03-05 | $9.17 | $9.45 | $9.03 | $9.45 | $9.45 | 1,989 |
| 2020-03-04 | $9.60 | $9.60 | $9.35 | $9.35 | $9.35 | 3,994 |
| 2020-03-03 | $10.17 | $10.18 | $9.70 | $9.70 | $9.70 | 2,985 |
| 2020-03-02 | $9.93 | $9.93 | $9.41 | $9.68 | $9.68 | 1,462 |
| 2020-02-28 | $9.25 | $9.66 | $9.23 | $9.66 | $9.66 | 455 |
| 2020-02-27 | $9.69 | $9.71 | $9.20 | $9.20 | $9.20 | 4,720 |
| 2020-02-26 | $10.02 | $10.40 | $9.63 | $9.85 | $9.85 | 4,970 |
| 2020-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 421 |
| 2020-02-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 450 |
| 2020-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11 |
| 2020-02-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2020-02-19 | $10.20 | $10.30 | $10.20 | $10.20 | $10.20 | 1,380 |
| 2020-02-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,044 |
| 2020-02-14 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 203 |
| 2020-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-02-12 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 849 |
| 2020-02-11 | $10.21 | $10.31 | $10.21 | $10.31 | $10.31 | 10,751 |
| 2020-02-10 | $10.38 | $10.38 | $10.31 | $10.31 | $10.31 | 453 |
| 2020-02-07 | $10.12 | $10.46 | $10.06 | $10.39 | $10.39 | 1,879 |
| 2020-02-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 84 |
| 2020-02-05 | $10.35 | $10.68 | $10.35 | $10.68 | $10.68 | 707 |
| 2020-02-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-02-03 | $10.40 | $10.53 | $10.40 | $10.52 | $10.52 | 915 |
| 2020-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6 |
| 2020-01-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 8 |
| 2020-01-29 | $10.40 | $10.70 | $10.40 | $10.70 | $10.70 | 1,592 |
| 2020-01-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2 |
| 2020-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2 |
| 2020-01-24 | $10.69 | $10.75 | $10.60 | $10.65 | $10.65 | 3,343 |
| 2020-01-23 | $10.77 | $10.80 | $10.77 | $10.80 | $10.80 | 953 |
| 2020-01-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 135 |
| 2020-01-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 15 |
| 2020-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2020-01-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2020-01-15 | $10.48 | $10.48 | $10.38 | $10.45 | $10.45 | 3,476 |
| 2020-01-14 | $10.96 | $10.96 | $10.31 | $10.50 | $10.50 | 2,188 |
| 2020-01-13 | $11.03 | $11.03 | $10.54 | $10.85 | $10.85 | 8,121 |
| 2020-01-10 | $10.50 | $10.79 | $10.49 | $10.61 | $10.61 | 3,720 |
| 2020-01-09 | $10.28 | $10.39 | $10.25 | $10.30 | $10.30 | 3,034 |
| 2020-01-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 7 |
| 2020-01-07 | $10.25 | $10.32 | $10.25 | $10.32 | $10.32 | 1,599 |
| 2020-01-06 | $10.32 | $10.43 | $10.32 | $10.35 | $10.35 | 1,770 |
| 2020-01-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 79 |
| 2020-01-02 | $10.45 | $10.45 | $10.20 | $10.40 | $10.40 | 5,397 |
| 2019-12-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 620 |
| 2019-12-30 | $10.10 | $10.33 | $10.00 | $10.02 | $10.02 | 7,039 |
| 2019-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7 |
| 2019-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 232 |
| 2019-12-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3,086 |
| 2019-12-23 | $10.10 | $10.30 | $10.10 | $10.30 | $10.30 | 4,151 |
| 2019-12-20 | $10.25 | $10.25 | $10.01 | $10.01 | $10.01 | 1,342 |
| 2019-12-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 236 |
| 2019-12-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 124 |
| 2019-12-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,563 |
| 2019-12-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 190 |
| 2019-12-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 16 |
| 2019-12-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 212 |
| 2019-12-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2019-12-10 | $10.53 | $10.53 | $10.00 | $10.26 | $10.26 | 4,933 |
| 2019-12-09 | $10.42 | $10.53 | $10.41 | $10.53 | $10.53 | 3,739 |
| 2019-12-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 128 |
| 2019-12-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 162 |
| 2019-12-04 | $10.42 | $10.58 | $10.34 | $10.48 | $10.48 | 6,388 |
| 2019-12-03 | $10.27 | $10.45 | $10.27 | $10.45 | $10.45 | 2,145 |
| 2019-12-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 287 |
| 2019-11-29 | $10.33 | $10.40 | $10.33 | $10.37 | $10.37 | 1,008 |
| 2019-11-27 | $10.40 | $10.40 | $10.15 | $10.15 | $10.15 | 2,438 |
| 2019-11-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 175 |
| 2019-11-25 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 939 |
| 2019-11-22 | $10.53 | $10.53 | $10.35 | $10.35 | $10.35 | 516 |
| 2019-11-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 128 |
| 2019-11-20 | $10.84 | $10.84 | $10.50 | $10.50 | $10.50 | 2,356 |
| 2019-11-19 | $10.81 | $10.82 | $10.80 | $10.80 | $10.80 | 2,126 |
| 2019-11-18 | $10.80 | $10.98 | $10.80 | $10.94 | $10.94 | 4,125 |
| 2019-11-15 | $10.97 | $11.33 | $10.90 | $10.90 | $10.90 | 1,531 |
| 2019-11-14 | $10.70 | $10.87 | $10.70 | $10.70 | $10.70 | 4,411 |
| 2019-11-13 | $10.58 | $10.70 | $10.58 | $10.70 | $10.70 | 776 |
| 2019-11-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5 |
| 2019-11-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 116 |
| 2019-11-08 | $10.43 | $10.97 | $10.43 | $10.52 | $10.52 | 1,801 |
| 2019-11-07 | $10.45 | $10.45 | $10.33 | $10.33 | $10.33 | 905 |
| 2019-11-06 | $10.45 | $10.45 | $10.40 | $10.45 | $10.45 | 625 |
| 2019-11-05 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 703 |
| 2019-11-04 | $10.20 | $10.20 | $10.05 | $10.20 | $10.20 | 1,506 |
| 2019-11-01 | $10.45 | $10.45 | $10.01 | $10.08 | $10.08 | 1,906 |
| 2019-10-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 84 |
| 2019-10-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 61 |
| 2019-10-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,778 |
| 2019-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 97 |
| 2019-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 159 |
| 2019-10-24 | $10.43 | $10.43 | $10.30 | $10.30 | $10.30 | 1,860 |
| 2019-10-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 103 |
| 2019-10-22 | $10.15 | $10.39 | $10.15 | $10.32 | $10.32 | 802 |
| 2019-10-21 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 3,820 |
| 2019-10-18 | $10.27 | $10.29 | $10.25 | $10.25 | $10.25 | 2,340 |
| 2019-10-17 | $10.11 | $10.27 | $10.11 | $10.25 | $10.25 | 1,629 |
| 2019-10-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 64 |
| 2019-10-15 | $10.29 | $10.35 | $10.29 | $10.35 | $10.35 | 889 |
| 2019-10-14 | $10.29 | $10.39 | $10.29 | $10.38 | $10.38 | 1,779 |
| 2019-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 253 |
| 2019-10-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 30 |
| 2019-10-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11 |
| 2019-10-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 125 |
| 2019-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 283 |
| 2019-10-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9 |
| 2019-10-03 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 7,681 |
| 2019-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 272 |
| 2019-10-01 | $9.98 | $10.29 | $9.98 | $10.28 | $10.28 | 4,332 |
| 2019-09-30 | $10.07 | $10.11 | $9.86 | $9.90 | $9.90 | 2,145 |
| 2019-09-27 | $10.05 | $10.12 | $10.05 | $10.05 | $10.05 | 652 |
| 2019-09-26 | $10.05 | $10.27 | $10.05 | $10.05 | $10.05 | 3,667 |
| 2019-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 295 |
| 2019-09-24 | $9.90 | $10.05 | $9.86 | $10.05 | $10.05 | 1,045 |
| 2019-09-23 | $10.20 | $10.26 | $9.90 | $9.90 | $9.90 | 3,344 |
| 2019-09-20 | $10.05 | $10.29 | $10.05 | $10.29 | $10.29 | 1,842 |
| 2019-09-19 | $10.00 | $10.05 | $9.57 | $9.92 | $9.92 | 1,702 |
| 2019-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 255 |
| 2019-09-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 308 |
| 2019-09-16 | $9.75 | $10.14 | $9.75 | $10.14 | $10.14 | 338 |
| 2019-09-13 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 1,006 |
| 2019-09-12 | $9.79 | $10.17 | $9.79 | $10.17 | $10.17 | 206 |
| 2019-09-11 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 514 |
| 2019-09-10 | $10.00 | $10.40 | $9.90 | $10.40 | $10.40 | 3,043 |
| 2019-09-09 | $9.72 | $10.22 | $9.72 | $9.90 | $9.90 | 2,831 |
| 2019-09-06 | $9.82 | $10.25 | $9.82 | $10.01 | $10.01 | 1,200 |
| 2019-09-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 49 |
| 2019-09-04 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 1,432 |
| 2019-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 701 |
| 2019-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 628 |
| 2019-08-29 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 308 |
| 2019-08-28 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 1,131 |
| 2019-08-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 35 |
| 2019-08-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 297 |
| 2019-08-23 | $9.88 | $10.16 | $9.88 | $9.88 | $9.88 | 2,972 |
| 2019-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 376 |
| 2019-08-21 | $10.58 | $10.58 | $10.10 | $10.10 | $10.10 | 1,018 |
| 2019-08-20 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 208 |
| 2019-08-19 | $10.05 | $10.17 | $9.90 | $10.17 | $10.17 | 4,551 |
| 2019-08-16 | $10.10 | $10.10 | $9.88 | $9.89 | $9.89 | 1,419 |
| 2019-08-15 | $10.03 | $10.05 | $9.95 | $9.95 | $9.95 | 3,008 |
| 2019-08-14 | $10.00 | $10.10 | $9.81 | $9.82 | $9.82 | 7,358 |
| 2019-08-13 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,314 |
| 2019-08-12 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 561 |
| 2019-08-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 721 |
| 2019-08-08 | $9.87 | $10.12 | $9.87 | $10.01 | $10.01 | 11,622 |
| 2019-08-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 462 |
| 2019-08-06 | $9.91 | $10.11 | $9.80 | $9.80 | $9.80 | 1,646 |
| 2019-08-05 | $10.31 | $10.31 | $9.87 | $9.87 | $9.87 | 1,124 |
| 2019-08-02 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 755 |
| 2019-08-01 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 635 |
| 2019-07-31 | $10.00 | $10.37 | $10.00 | $10.37 | $10.37 | 695 |
| 2019-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 366 |
| 2019-07-29 | $9.98 | $10.02 | $9.98 | $9.98 | $9.98 | 589 |
| 2019-07-26 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 1,348 |
| 2019-07-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-07-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-07-23 | $9.99 | $10.11 | $9.97 | $10.11 | $10.11 | 848 |
| 2019-07-22 | $10.54 | $10.54 | $10.27 | $10.27 | $10.27 | 512 |
| 2019-07-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2019-07-18 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 884 |
| 2019-07-17 | $10.01 | $10.01 | $9.91 | $9.91 | $9.91 | 1,231 |
| 2019-07-16 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 463 |
| 2019-07-15 | $10.50 | $10.50 | $9.86 | $9.86 | $9.86 | 1,514 |
| 2019-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 319 |
| 2019-07-11 | $10.59 | $10.59 | $10.00 | $10.00 | $10.00 | 1,764 |
| 2019-07-10 | $10.00 | $10.10 | $9.96 | $10.10 | $10.10 | 1,634 |
| 2019-07-09 | $9.80 | $10.00 | $9.79 | $10.00 | $10.00 | 1,321 |
| 2019-07-08 | $9.85 | $9.97 | $9.80 | $9.80 | $9.80 | 4,819 |
| 2019-07-05 | $9.76 | $10.10 | $9.76 | $10.10 | $10.10 | 1,406 |
| 2019-07-03 | $9.80 | $10.94 | $9.60 | $10.47 | $10.47 | 2,827 |
| 2019-07-02 | $10.13 | $10.13 | $9.69 | $9.74 | $9.74 | 896 |
| 2019-07-01 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 2,674 |
| 2019-06-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 816 |
| 2019-06-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-06-26 | $10.10 | $10.10 | $9.75 | $9.76 | $9.60 | 2,943 |
| 2019-06-25 | $10.04 | $10.04 | $10.04 | $10.04 | $9.88 | 440 |
| 2019-06-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 2 |
| 2019-06-21 | $10.30 | $10.30 | $9.76 | $9.89 | $9.73 | 2,977 |
| 2019-06-20 | $10.19 | $10.40 | $10.19 | $10.21 | $10.05 | 534 |
| 2019-06-19 | $10.25 | $10.25 | $9.75 | $9.76 | $9.60 | 4,140 |
| 2019-06-18 | $10.36 | $10.40 | $10.36 | $10.40 | $10.23 | 1,405 |
| 2019-06-17 | $9.79 | $10.16 | $9.79 | $10.09 | $9.93 | 3,677 |
| 2019-06-14 | $9.78 | $10.23 | $9.51 | $9.51 | $9.36 | 4,819 |
| 2019-06-13 | $10.06 | $10.06 | $9.50 | $9.67 | $9.51 | 7,297 |
| 2019-06-12 | $10.07 | $10.15 | $10.06 | $10.06 | $9.90 | 1,505 |
| 2019-06-11 | $10.20 | $10.20 | $10.18 | $10.18 | $10.01 | 1,902 |
| 2019-06-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.19 | 223 |
| 2019-06-07 | $10.50 | $10.70 | $10.15 | $10.44 | $10.27 | 7,760 |
| 2019-06-06 | $10.86 | $10.86 | $10.70 | $10.70 | $10.53 | 724 |
| 2019-06-05 | $10.54 | $11.01 | $10.54 | $10.85 | $10.68 | 1,720 |
| 2019-06-04 | $9.71 | $10.58 | $9.71 | $10.58 | $10.41 | 5,365 |
| 2019-06-03 | $10.00 | $10.01 | $9.89 | $10.00 | $9.84 | 2,849 |
| 2019-05-31 | $10.45 | $10.52 | $10.11 | $10.35 | $10.18 | 20,226 |
| 2019-05-30 | $10.42 | $10.68 | $10.35 | $10.68 | $10.51 | 948 |
| 2019-05-29 | $10.71 | $10.87 | $10.41 | $10.41 | $10.24 | 7,614 |
| 2019-05-28 | $10.81 | $11.02 | $10.61 | $10.76 | $10.59 | 10,785 |
| 2019-05-24 | $11.10 | $11.12 | $11.06 | $11.06 | $10.88 | 2,083 |
| 2019-05-23 | $11.05 | $11.14 | $11.05 | $11.11 | $10.93 | 800 |
| 2019-05-22 | $11.10 | $11.25 | $11.10 | $11.14 | $10.96 | 1,462 |
| 2019-05-21 | $11.35 | $11.56 | $10.85 | $11.26 | $11.08 | 5,356 |
| 2019-05-20 | $11.38 | $11.38 | $11.38 | $11.38 | $11.20 | 707 |
| 2019-05-17 | $11.35 | $11.41 | $11.35 | $11.41 | $11.23 | 1,316 |
| 2019-05-16 | $11.54 | $11.75 | $11.54 | $11.73 | $11.54 | 7,243 |
| 2019-05-15 | $11.23 | $11.38 | $11.23 | $11.38 | $11.19 | 4,654 |
| 2019-05-14 | $11.40 | $11.60 | $10.86 | $11.17 | $10.99 | 21,758 |
| 2019-05-13 | $12.44 | $12.44 | $12.20 | $12.20 | $12.00 | 908 |
| 2019-05-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.29 | 370 |
| 2019-05-09 | $12.28 | $12.39 | $12.25 | $12.39 | $12.19 | 1,100 |
| 2019-05-08 | $12.60 | $12.60 | $12.36 | $12.40 | $12.20 | 1,587 |
| 2019-05-07 | $12.70 | $12.70 | $12.65 | $12.65 | $12.45 | 550 |
| 2019-05-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 197 |
| 2019-05-03 | $12.55 | $12.66 | $12.55 | $12.66 | $12.45 | 1,265 |
| 2019-05-02 | $12.92 | $12.97 | $12.61 | $12.61 | $12.41 | 2,502 |
| 2019-05-01 | $12.77 | $12.79 | $12.65 | $12.65 | $12.45 | 1,945 |
| 2019-04-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.69 | 31 |
| 2019-04-29 | $12.72 | $12.95 | $12.72 | $12.90 | $12.69 | 2,876 |
| 2019-04-26 | $12.79 | $12.79 | $12.74 | $12.74 | $12.53 | 451 |
| 2019-04-25 | $12.49 | $12.74 | $12.49 | $12.74 | $12.53 | 560 |
| 2019-04-24 | $12.38 | $12.58 | $12.25 | $12.58 | $12.38 | 1,248 |
| 2019-04-23 | $12.57 | $12.59 | $12.41 | $12.41 | $12.21 | 1,491 |
| 2019-04-22 | $12.66 | $12.76 | $12.00 | $12.30 | $12.10 | 49,410 |
| 2019-04-18 | $13.00 | $13.01 | $12.52 | $12.52 | $12.31 | 7,698 |
| 2019-04-17 | $13.10 | $13.10 | $12.88 | $12.95 | $12.74 | 2,768 |
| 2019-04-16 | $12.94 | $13.00 | $12.73 | $13.00 | $12.79 | 6,452 |
| 2019-04-15 | $13.35 | $13.35 | $12.61 | $13.00 | $12.79 | 3,230 |
| 2019-04-12 | $13.30 | $13.42 | $13.27 | $13.34 | $13.12 | 5,507 |
| 2019-04-11 | $13.21 | $13.28 | $12.97 | $13.25 | $13.04 | 7,318 |
| 2019-04-10 | $13.26 | $13.34 | $13.20 | $13.26 | $13.05 | 4,456 |
| 2019-04-09 | $13.43 | $13.43 | $13.29 | $13.30 | $13.09 | 3,332 |
| 2019-04-08 | $13.43 | $13.43 | $13.26 | $13.33 | $13.11 | 4,671 |
| 2019-04-05 | $13.40 | $13.70 | $13.40 | $13.43 | $13.21 | 19,953 |
| 2019-04-04 | $12.21 | $13.62 | $12.02 | $13.47 | $13.25 | 63,051 |
| 2019-04-03 | $12.11 | $12.18 | $12.05 | $12.05 | $11.86 | 1,614 |
| 2019-04-02 | $12.03 | $12.18 | $12.00 | $12.02 | $11.83 | 3,608 |
| 2019-04-01 | $12.23 | $12.25 | $11.82 | $11.82 | $11.63 | 8,150 |
| 2019-03-29 | $12.10 | $12.20 | $12.10 | $12.17 | $11.98 | 987 |
| 2019-03-28 | $12.13 | $12.23 | $12.02 | $12.02 | $11.83 | 1,460 |
| 2019-03-27 | $12.08 | $12.16 | $12.04 | $12.10 | $11.91 | 4,886 |
| 2019-03-26 | $12.19 | $12.21 | $12.14 | $12.14 | $11.94 | 1,676 |
| 2019-03-25 | $11.85 | $12.09 | $11.85 | $12.09 | $11.90 | 6,808 |
| 2019-03-22 | $12.00 | $12.03 | $11.50 | $11.90 | $11.71 | 15,012 |
| 2019-03-21 | $12.09 | $12.09 | $12.09 | $12.09 | $11.90 | 47 |
| 2019-03-20 | $11.96 | $12.10 | $11.96 | $12.09 | $11.90 | 6,034 |
| 2019-03-19 | $11.90 | $12.07 | $11.90 | $12.03 | $11.84 | 3,206 |
| 2019-03-18 | $12.20 | $12.20 | $11.83 | $12.09 | $11.90 | 10,775 |
| 2019-03-15 | $11.90 | $12.40 | $11.80 | $11.95 | $11.76 | 98,343 |
| 2019-03-14 | $11.60 | $12.00 | $10.88 | $11.40 | $11.22 | 15,700 |
| 2019-03-13 | $11.64 | $11.95 | $11.64 | $11.64 | $11.45 | 5,556 |
| 2019-03-12 | $11.85 | $12.13 | $11.60 | $11.60 | $11.41 | 8,570 |
| 2019-03-11 | $11.90 | $11.95 | $11.60 | $11.83 | $11.64 | 3,122 |
| 2019-03-08 | $11.75 | $11.81 | $11.74 | $11.79 | $11.60 | 4,330 |
| 2019-03-07 | $11.74 | $11.81 | $11.62 | $11.62 | $11.43 | 457 |
| 2019-03-06 | $11.87 | $11.87 | $11.65 | $11.71 | $11.52 | 4,098 |
| 2019-03-05 | $11.88 | $11.94 | $11.51 | $11.78 | $11.59 | 1,058 |
| 2019-03-04 | $11.82 | $11.86 | $11.81 | $11.86 | $11.66 | 1,846 |
| 2019-03-01 | $11.80 | $11.98 | $11.74 | $11.98 | $11.79 | 4,086 |
| 2019-02-28 | $11.53 | $11.80 | $11.53 | $11.80 | $11.61 | 4,250 |
| 2019-02-27 | $11.51 | $11.72 | $11.47 | $11.52 | $11.33 | 6,280 |
| 2019-02-26 | $11.82 | $11.84 | $11.34 | $11.84 | $11.65 | 4,488 |
| 2019-02-25 | $11.88 | $12.00 | $11.75 | $11.82 | $11.63 | 5,300 |
| 2019-02-22 | $11.56 | $11.77 | $11.56 | $11.77 | $11.58 | 1,654 |
| 2019-02-21 | $11.79 | $11.79 | $11.00 | $11.63 | $11.44 | 8,015 |
| 2019-02-20 | $11.59 | $11.71 | $11.54 | $11.71 | $11.52 | 3,598 |
| 2019-02-19 | $11.71 | $11.71 | $11.57 | $11.65 | $11.47 | 3,152 |
| 2019-02-15 | $11.71 | $11.94 | $11.41 | $11.75 | $11.56 | 7,463 |
| 2019-02-14 | $11.52 | $12.22 | $11.52 | $11.85 | $11.66 | 9,833 |
| 2019-02-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.44 | 0 |
| 2019-02-12 | $11.50 | $11.65 | $11.50 | $11.63 | $11.44 | 3,620 |
| 2019-02-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.47 | 53 |
| 2019-02-08 | $11.40 | $11.69 | $11.35 | $11.66 | $11.47 | 1,264 |
| 2019-02-07 | $11.59 | $11.99 | $11.42 | $11.75 | $11.56 | 15,022 |
| 2019-02-06 | $11.31 | $11.43 | $11.31 | $11.43 | $11.25 | 808 |
| 2019-02-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.25 | 58 |
| 2019-02-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.25 | 186 |
| 2019-02-01 | $11.19 | $11.60 | $11.19 | $11.33 | $11.15 | 2,245 |
| 2019-01-31 | $11.54 | $11.54 | $11.33 | $11.41 | $11.22 | 605 |
| 2019-01-30 | $11.07 | $11.50 | $10.90 | $11.33 | $11.14 | 5,757 |
| 2019-01-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.70 | 153 |
| 2019-01-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.68 | 122 |
| 2019-01-25 | $10.94 | $10.98 | $10.85 | $10.85 | $10.68 | 814 |
| 2019-01-24 | $11.00 | $11.00 | $10.95 | $10.98 | $10.80 | 486 |
| 2019-01-23 | $10.99 | $11.00 | $10.82 | $11.00 | $10.82 | 3,285 |
| 2019-01-22 | $11.08 | $11.08 | $11.08 | $11.08 | $10.90 | 250 |
| 2019-01-18 | $11.21 | $11.61 | $11.21 | $11.23 | $11.05 | 2,923 |
| 2019-01-17 | $11.00 | $12.35 | $10.99 | $11.10 | $10.92 | 2,720 |
| 2019-01-16 | $11.00 | $11.10 | $10.97 | $11.00 | $10.82 | 1,554 |
| 2019-01-15 | $11.31 | $11.31 | $10.66 | $10.94 | $10.76 | 7,598 |
| 2019-01-14 | $11.32 | $11.51 | $11.32 | $11.51 | $11.32 | 273 |
| 2019-01-11 | $11.50 | $11.75 | $11.50 | $11.60 | $11.41 | 4,484 |
| 2019-01-10 | $11.31 | $11.55 | $11.30 | $11.55 | $11.36 | 2,725 |
| 2019-01-09 | $11.20 | $11.26 | $11.19 | $11.26 | $11.08 | 2,725 |
| 2019-01-08 | $11.17 | $11.17 | $11.17 | $11.17 | $10.99 | 213 |
| 2019-01-07 | $11.17 | $11.17 | $11.17 | $11.17 | $10.99 | 92 |
| 2019-01-04 | $11.40 | $11.40 | $11.17 | $11.17 | $10.99 | 2,606 |
| 2019-01-03 | $11.51 | $11.52 | $11.09 | $11.09 | $10.91 | 2,721 |
| 2019-01-02 | $10.15 | $12.11 | $10.04 | $11.52 | $11.33 | 18,926 |
| 2018-12-31 | $9.96 | $10.30 | $9.95 | $9.95 | $9.79 | 2,120 |
| 2018-12-28 | $10.10 | $10.12 | $9.86 | $9.90 | $9.74 | 3,770 |
| 2018-12-27 | $10.10 | $10.20 | $10.05 | $10.05 | $9.89 | 940 |
| 2018-12-26 | $9.99 | $10.04 | $9.86 | $10.01 | $9.85 | 2,877 |
| 2018-12-24 | $10.15 | $10.22 | $9.67 | $9.91 | $9.75 | 3,976 |
| 2018-12-21 | $10.42 | $10.46 | $10.15 | $10.15 | $9.99 | 7,083 |
| 2018-12-20 | $10.51 | $10.51 | $10.10 | $10.26 | $10.09 | 6,171 |
| 2018-12-19 | $10.79 | $10.79 | $10.51 | $10.60 | $10.43 | 3,209 |
| 2018-12-18 | $10.64 | $10.84 | $10.64 | $10.84 | $10.67 | 3,435 |
| 2018-12-17 | $10.50 | $10.75 | $10.50 | $10.74 | $10.57 | 2,715 |
| 2018-12-14 | $10.91 | $10.95 | $10.70 | $10.84 | $10.66 | 4,722 |
| 2018-12-13 | $10.95 | $10.95 | $10.90 | $10.90 | $10.72 | 1,356 |
| 2018-12-12 | $11.18 | $11.24 | $10.90 | $10.90 | $10.72 | 3,217 |
| 2018-12-11 | $11.11 | $11.17 | $11.00 | $11.16 | $10.98 | 5,679 |
| 2018-12-10 | $11.27 | $11.81 | $11.12 | $11.14 | $10.96 | 3,626 |
| 2018-12-07 | $11.33 | $11.33 | $11.03 | $11.10 | $10.92 | 2,530 |
| 2018-12-06 | $11.06 | $11.14 | $10.95 | $11.14 | $10.96 | 2,718 |
| 2018-12-04 | $11.45 | $11.50 | $11.01 | $11.01 | $10.83 | 5,747 |
| 2018-12-03 | $11.55 | $11.67 | $11.40 | $11.45 | $11.27 | 8,137 |
| 2018-11-30 | $11.57 | $11.65 | $11.40 | $11.40 | $11.22 | 1,604 |
| 2018-11-29 | $11.75 | $11.75 | $11.48 | $11.48 | $11.29 | 848 |
| 2018-11-28 | $11.31 | $11.57 | $11.31 | $11.57 | $11.38 | 2,650 |
| 2018-11-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 275 |
| 2018-11-26 | $11.42 | $11.58 | $11.42 | $11.47 | $11.28 | 3,768 |
| 2018-11-23 | $11.30 | $11.43 | $11.30 | $11.33 | $11.15 | 3,022 |
| 2018-11-21 | $11.54 | $11.75 | $11.45 | $11.55 | $11.36 | 11,078 |
| 2018-11-20 | $11.53 | $11.53 | $11.27 | $11.36 | $11.17 | 1,725 |
| 2018-11-19 | $11.40 | $11.61 | $11.20 | $11.35 | $11.16 | 12,996 |
| 2018-11-16 | $11.57 | $11.58 | $10.99 | $11.30 | $11.12 | 10,877 |
| 2018-11-15 | $11.82 | $11.94 | $11.25 | $11.39 | $11.20 | 15,938 |
| 2018-11-14 | $12.28 | $12.29 | $11.21 | $11.50 | $11.31 | 13,117 |
| 2018-11-13 | $12.00 | $12.70 | $11.00 | $11.99 | $11.80 | 71,768 |
| 2018-11-12 | $9.99 | $9.99 | $9.85 | $9.90 | $9.74 | 2,435 |
| 2018-11-09 | $9.83 | $10.03 | $9.81 | $10.03 | $9.87 | 1,262 |
| 2018-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.60 | 55 |
| 2018-11-07 | $9.66 | $9.75 | $9.66 | $9.75 | $9.60 | 210 |
| 2018-11-06 | $9.86 | $9.86 | $9.60 | $9.74 | $9.58 | 2,998 |
| 2018-11-05 | $9.81 | $9.91 | $9.70 | $9.75 | $9.59 | 2,562 |
| 2018-11-02 | $9.54 | $9.81 | $9.54 | $9.81 | $9.66 | 413 |
| 2018-11-01 | $9.82 | $9.83 | $9.82 | $9.83 | $9.67 | 520 |
| 2018-10-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 19 |
| 2018-10-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 2 |
| 2018-10-29 | $10.00 | $10.00 | $9.50 | $9.70 | $9.54 | 5,856 |
| 2018-10-26 | $9.92 | $9.99 | $9.81 | $9.90 | $9.74 | 3,719 |
| 2018-10-25 | $10.03 | $10.04 | $10.00 | $10.00 | $9.84 | 1,357 |
| 2018-10-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.96 | 125 |
| 2018-10-23 | $10.16 | $10.16 | $10.09 | $10.15 | $9.99 | 3,086 |
| 2018-10-22 | $10.12 | $10.17 | $10.12 | $10.17 | $10.01 | 423 |
| 2018-10-19 | $10.00 | $10.15 | $10.00 | $10.15 | $9.99 | 257 |
| 2018-10-18 | $10.30 | $10.30 | $10.10 | $10.10 | $9.94 | 1,938 |
| 2018-10-17 | $9.99 | $10.28 | $9.99 | $10.28 | $10.11 | 3,113 |
| 2018-10-16 | $10.41 | $10.41 | $10.30 | $10.30 | $10.13 | 658 |
| 2018-10-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 317 |
| 2018-10-12 | $10.50 | $10.57 | $10.40 | $10.40 | $10.23 | 552 |
| 2018-10-11 | $10.40 | $10.56 | $10.32 | $10.32 | $10.15 | 831 |
| 2018-10-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.35 | 93 |
| 2018-10-09 | $10.64 | $10.88 | $10.52 | $10.52 | $10.35 | 4,274 |
| 2018-10-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.38 | 35 |
| 2018-10-05 | $10.77 | $10.77 | $10.41 | $10.55 | $10.38 | 2,137 |
| 2018-10-04 | $10.08 | $10.57 | $10.08 | $10.57 | $10.40 | 1,700 |
| 2018-10-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.51 | 1 |
| 2018-10-02 | $10.60 | $10.69 | $10.60 | $10.68 | $10.51 | 888 |
| 2018-10-01 | $10.75 | $10.78 | $10.69 | $10.69 | $10.52 | 1,365 |
| 2018-09-28 | $10.86 | $10.86 | $10.77 | $10.84 | $10.67 | 1,694 |
| 2018-09-27 | $10.94 | $10.94 | $10.80 | $10.86 | $10.68 | 1,416 |
| 2018-09-26 | $11.05 | $11.05 | $10.70 | $10.88 | $10.70 | 2,505 |
| 2018-09-25 | $10.72 | $10.91 | $10.70 | $10.85 | $10.68 | 1,576 |
| 2018-09-24 | $10.21 | $10.85 | $10.15 | $10.85 | $10.68 | 3,471 |
| 2018-09-21 | $10.31 | $10.31 | $10.26 | $10.26 | $10.09 | 2,662 |
| 2018-09-20 | $10.35 | $10.35 | $10.30 | $10.30 | $10.13 | 1,928 |
| 2018-09-19 | $10.30 | $10.35 | $10.30 | $10.35 | $10.18 | 2,909 |
| 2018-09-18 | $10.41 | $10.41 | $10.30 | $10.30 | $10.13 | 996 |
| 2018-09-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 49 |
| 2018-09-14 | $10.50 | $10.50 | $10.40 | $10.40 | $10.23 | 454 |
| 2018-09-13 | $10.50 | $10.50 | $10.40 | $10.50 | $10.33 | 1,648 |
| 2018-09-12 | $10.49 | $10.49 | $10.44 | $10.44 | $10.27 | 1,104 |
| 2018-09-11 | $10.40 | $10.45 | $10.40 | $10.45 | $10.28 | 404 |
| 2018-09-10 | $10.59 | $10.59 | $10.40 | $10.50 | $10.33 | 7,071 |
| 2018-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.43 | 601 |
| 2018-09-06 | $10.52 | $10.55 | $10.51 | $10.55 | $10.38 | 607 |
| 2018-09-05 | $10.65 | $10.70 | $10.44 | $10.63 | $10.46 | 4,939 |
| 2018-09-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.56 | 520 |
| 2018-08-31 | $10.70 | $10.85 | $10.70 | $10.76 | $10.59 | 1,299 |
| 2018-08-30 | $10.67 | $10.74 | $10.60 | $10.72 | $10.54 | 4,538 |
| 2018-08-29 | $10.75 | $10.80 | $10.70 | $10.80 | $10.63 | 2,073 |
| 2018-08-28 | $11.00 | $11.05 | $10.87 | $10.95 | $10.78 | 3,591 |
| 2018-08-27 | $11.07 | $11.13 | $11.00 | $11.00 | $10.82 | 2,745 |
| 2018-08-24 | $11.20 | $11.30 | $11.10 | $11.10 | $10.92 | 1,153 |
| 2018-08-23 | $11.10 | $11.18 | $11.10 | $11.11 | $10.93 | 2,156 |
| 2018-08-22 | $11.00 | $11.21 | $11.00 | $11.14 | $10.96 | 8,536 |
| 2018-08-21 | $10.95 | $10.99 | $10.80 | $10.99 | $10.81 | 1,371 |
| 2018-08-20 | $10.70 | $10.87 | $10.65 | $10.87 | $10.70 | 4,555 |
| 2018-08-17 | $10.76 | $10.80 | $10.70 | $10.73 | $10.55 | 7,721 |
| 2018-08-16 | $10.70 | $11.05 | $10.69 | $10.93 | $10.76 | 11,976 |
| 2018-08-15 | $10.90 | $10.90 | $10.55 | $10.69 | $10.52 | 9,549 |
| 2018-08-14 | $10.40 | $11.35 | $10.35 | $10.90 | $10.72 | 54,169 |
| 2018-08-13 | $9.90 | $9.90 | $9.60 | $9.60 | $9.45 | 10,557 |
| 2018-08-10 | $9.75 | $9.75 | $9.59 | $9.64 | $9.48 | 13,755 |
| 2018-08-09 | $9.60 | $9.70 | $9.60 | $9.70 | $9.54 | 1,022 |
| 2018-08-08 | $9.60 | $9.70 | $9.50 | $9.64 | $9.48 | 11,080 |
| 2018-08-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 0 |
| 2018-08-06 | $9.80 | $9.89 | $9.70 | $9.70 | $9.54 | 426 |
| 2018-08-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 12 |
| 2018-08-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 173 |
| 2018-08-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 3 |
| 2018-07-31 | $9.69 | $9.69 | $9.50 | $9.63 | $9.47 | 3,104 |
| 2018-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 663 |
| 2018-07-27 | $9.92 | $9.92 | $9.71 | $9.71 | $9.55 | 608 |
| 2018-07-26 | $9.67 | $9.90 | $9.67 | $9.90 | $9.74 | 799 |
| 2018-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.64 | 7 |
| 2018-07-24 | $9.87 | $9.90 | $9.80 | $9.80 | $9.64 | 928 |
| 2018-07-23 | $9.89 | $9.89 | $9.80 | $9.80 | $9.64 | 645 |
| 2018-07-20 | $9.67 | $9.72 | $9.67 | $9.72 | $9.57 | 520 |
| 2018-07-19 | $9.69 | $9.72 | $9.67 | $9.72 | $9.56 | 760 |
| 2018-07-18 | $9.71 | $9.71 | $9.65 | $9.67 | $9.51 | 1,130 |
| 2018-07-17 | $9.58 | $9.65 | $9.58 | $9.65 | $9.49 | 2,103 |
| 2018-07-16 | $9.50 | $9.75 | $9.50 | $9.65 | $9.49 | 2,118 |
| 2018-07-13 | $9.53 | $9.53 | $9.37 | $9.45 | $9.30 | 5,392 |
| 2018-07-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.37 | 260 |
| 2018-07-11 | $9.32 | $9.35 | $9.30 | $9.35 | $9.20 | 984 |
| 2018-07-10 | $9.25 | $9.34 | $9.20 | $9.20 | $9.05 | 3,003 |
| 2018-07-09 | $9.25 | $9.40 | $9.25 | $9.40 | $9.25 | 361 |
| 2018-07-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.05 | 429 |
| 2018-07-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.00 | 28 |
| 2018-07-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.00 | 9 |
| 2018-07-02 | $9.16 | $9.16 | $9.15 | $9.15 | $9.00 | 406 |
| 2018-06-29 | $9.18 | $9.18 | $9.16 | $9.16 | $9.01 | 514 |
| 2018-06-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.10 | 2,134 |
| 2018-06-27 | $9.26 | $9.26 | $9.25 | $9.25 | $8.95 | 1,709 |
| 2018-06-26 | $9.25 | $9.26 | $9.25 | $9.26 | $8.95 | 2,021 |
| 2018-06-25 | $9.36 | $9.40 | $9.04 | $9.25 | $8.95 | 3,595 |
| 2018-06-22 | $9.20 | $9.50 | $9.20 | $9.20 | $8.89 | 2,406 |
| 2018-06-21 | $9.15 | $9.20 | $9.08 | $9.08 | $8.78 | 4,256 |
| 2018-06-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.72 | 472 |
| 2018-06-19 | $9.25 | $9.27 | $9.02 | $9.02 | $8.72 | 2,025 |
| 2018-06-18 | $9.22 | $9.35 | $9.22 | $9.27 | $8.96 | 4,710 |
| 2018-06-15 | $9.26 | $9.32 | $9.26 | $9.32 | $9.01 | 1,171 |
| 2018-06-14 | $9.30 | $9.30 | $9.25 | $9.25 | $8.95 | 891 |
| 2018-06-13 | $9.30 | $9.30 | $9.12 | $9.28 | $8.97 | 1,628 |
| 2018-06-12 | $9.25 | $9.29 | $9.23 | $9.29 | $8.98 | 858 |
| 2018-06-11 | $9.19 | $9.19 | $9.19 | $9.19 | $8.89 | 2 |
| 2018-06-08 | $9.14 | $9.19 | $9.10 | $9.19 | $8.89 | 1,039 |
| 2018-06-07 | $9.09 | $9.09 | $9.09 | $9.09 | $8.79 | 41 |
| 2018-06-06 | $9.25 | $9.25 | $9.09 | $9.09 | $8.79 | 646 |
| 2018-06-05 | $9.35 | $9.35 | $9.06 | $9.33 | $9.02 | 2,330 |
| 2018-06-04 | $9.15 | $9.35 | $9.13 | $9.35 | $9.04 | 1,902 |
| 2018-06-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.79 | 789 |
| 2018-05-31 | $9.17 | $9.25 | $9.00 | $9.00 | $8.70 | 3,537 |
| 2018-05-30 | $9.30 | $9.30 | $9.00 | $9.00 | $8.70 | 1,279 |
| 2018-05-29 | $9.25 | $9.28 | $8.96 | $9.20 | $8.90 | 11,673 |
| 2018-05-25 | $9.30 | $9.36 | $9.30 | $9.36 | $9.05 | 531 |
| 2018-05-24 | $9.26 | $9.34 | $9.25 | $9.34 | $9.03 | 1,308 |
| 2018-05-23 | $9.25 | $9.45 | $9.25 | $9.45 | $9.14 | 3,824 |
| 2018-05-22 | $9.08 | $9.33 | $9.07 | $9.25 | $8.95 | 2,051 |
| 2018-05-21 | $9.19 | $9.43 | $9.19 | $9.43 | $9.12 | 3,710 |
| 2018-05-18 | $9.05 | $9.20 | $8.98 | $9.13 | $8.83 | 3,015 |
| 2018-05-17 | $9.05 | $9.07 | $9.05 | $9.05 | $8.75 | 2,878 |
| 2018-05-16 | $8.91 | $9.11 | $8.75 | $8.97 | $8.68 | 10,158 |
| 2018-05-15 | $9.60 | $9.62 | $8.69 | $9.10 | $8.80 | 17,674 |
| 2018-05-14 | $10.00 | $10.00 | $9.20 | $9.64 | $9.32 | 18,555 |
| 2018-05-11 | $9.86 | $9.97 | $9.81 | $9.84 | $9.51 | 2,331 |
| 2018-05-10 | $9.71 | $9.90 | $9.71 | $9.87 | $9.55 | 3,092 |
| 2018-05-09 | $9.69 | $9.74 | $9.67 | $9.72 | $9.40 | 2,534 |
| 2018-05-08 | $9.61 | $9.69 | $9.61 | $9.61 | $9.29 | 2,298 |
| 2018-05-07 | $9.60 | $9.60 | $9.57 | $9.57 | $9.25 | 2,678 |
| 2018-05-04 | $9.60 | $9.60 | $9.56 | $9.60 | $9.28 | 1,880 |
| 2018-05-03 | $9.43 | $9.55 | $9.43 | $9.51 | $9.20 | 3,097 |
| 2018-05-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.22 | 8 |
| 2018-05-01 | $9.51 | $9.59 | $9.51 | $9.53 | $9.22 | 1,006 |
| 2018-04-30 | $9.47 | $9.65 | $9.47 | $9.47 | $9.16 | 2,233 |
| 2018-04-27 | $9.70 | $9.85 | $9.59 | $9.60 | $9.28 | 3,233 |
| 2018-04-26 | $9.60 | $9.60 | $9.45 | $9.51 | $9.20 | 2,820 |
| 2018-04-25 | $9.60 | $9.63 | $9.60 | $9.60 | $9.28 | 2,366 |
| 2018-04-24 | $9.61 | $9.61 | $9.57 | $9.57 | $9.26 | 500 |
| 2018-04-23 | $9.68 | $9.69 | $9.32 | $9.62 | $9.30 | 6,592 |
| 2018-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.53 | 53 |
| 2018-04-19 | $9.90 | $9.90 | $9.85 | $9.85 | $9.53 | 4,290 |
| 2018-04-18 | $9.86 | $9.96 | $9.85 | $9.92 | $9.59 | 4,646 |
| 2018-04-17 | $9.90 | $9.90 | $9.80 | $9.84 | $9.52 | 2,250 |
| 2018-04-16 | $9.69 | $9.99 | $9.69 | $9.72 | $9.40 | 14,579 |
| 2018-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.33 | 634 |
| 2018-04-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.33 | 0 |
| 2018-04-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.33 | 1,200 |
| 2018-04-10 | $9.38 | $9.70 | $9.38 | $9.64 | $9.32 | 5,350 |
| 2018-04-09 | $9.36 | $9.38 | $9.35 | $9.38 | $9.07 | 1,900 |
| 2018-04-06 | $9.43 | $9.53 | $9.20 | $9.46 | $9.15 | 8,406 |
| 2018-04-05 | $9.51 | $9.68 | $9.51 | $9.63 | $9.31 | 677 |
| 2018-04-04 | $9.61 | $9.68 | $9.58 | $9.61 | $9.29 | 1,702 |
| 2018-04-03 | $9.51 | $9.72 | $9.51 | $9.70 | $9.38 | 11,178 |
| 2018-04-02 | $9.80 | $9.84 | $9.46 | $9.60 | $9.29 | 20,997 |
| 2018-03-29 | $9.96 | $10.00 | $9.90 | $9.90 | $9.57 | 6,975 |
| 2018-03-28 | $10.10 | $10.10 | $9.94 | $9.94 | $9.61 | 2,710 |
| 2018-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.72 | 180 |
| 2018-03-26 | $10.10 | $10.77 | $9.70 | $9.95 | $9.62 | 48,323 |
| 2018-03-23 | $9.55 | $9.55 | $9.28 | $9.37 | $9.06 | 5,741 |
| 2018-03-22 | $9.78 | $9.79 | $9.63 | $9.63 | $9.31 | 2,784 |
| 2018-03-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.58 | 553 |
| 2018-03-20 | $9.68 | $9.72 | $9.65 | $9.71 | $9.39 | 704 |
| 2018-03-19 | $9.62 | $9.68 | $9.62 | $9.68 | $9.36 | 1,853 |
| 2018-03-16 | $9.85 | $9.85 | $9.71 | $9.71 | $9.39 | 703 |
| 2018-03-15 | $9.77 | $9.78 | $9.75 | $9.75 | $9.43 | 1,051 |
| 2018-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.43 | 51 |
| 2018-03-13 | $9.74 | $9.75 | $9.52 | $9.75 | $9.43 | 7,042 |
| 2018-03-12 | $9.48 | $9.78 | $9.42 | $9.78 | $9.45 | 9,049 |
| 2018-03-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.06 | 1 |
| 2018-03-08 | $9.35 | $9.46 | $9.33 | $9.37 | $9.06 | 3,542 |
| 2018-03-07 | $9.50 | $9.53 | $9.35 | $9.35 | $9.04 | 2,670 |
| 2018-03-06 | $9.47 | $9.47 | $9.45 | $9.45 | $9.14 | 794 |
| 2018-03-05 | $9.40 | $9.50 | $9.26 | $9.50 | $9.19 | 3,689 |
| 2018-03-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.21 | 435 |
| 2018-03-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.21 | 26 |
| 2018-02-28 | $9.71 | $9.75 | $9.40 | $9.52 | $9.21 | 5,072 |
| 2018-02-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.48 | 24 |
| 2018-02-26 | $9.77 | $9.80 | $9.65 | $9.80 | $9.48 | 300 |
| 2018-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.38 | 177 |
| 2018-02-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.33 | 1,712 |
| 2018-02-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.48 | 423 |
| 2018-02-20 | $9.65 | $9.80 | $9.65 | $9.75 | $9.43 | 11,112 |
| 2018-02-16 | $9.67 | $9.78 | $9.65 | $9.78 | $9.46 | 400 |
| 2018-02-15 | $9.68 | $9.84 | $9.55 | $9.70 | $9.39 | 3,972 |
| 2018-02-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.38 | 350 |
| 2018-02-13 | $9.82 | $9.82 | $9.75 | $9.75 | $9.43 | 2,964 |
| 2018-02-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.53 | 38 |
| 2018-02-09 | $9.70 | $9.85 | $9.68 | $9.85 | $9.53 | 6,097 |
| 2018-02-08 | $9.75 | $9.85 | $9.75 | $9.77 | $9.45 | 611 |
| 2018-02-07 | $9.99 | $10.00 | $9.80 | $9.85 | $9.53 | 5,389 |
| 2018-02-06 | $10.00 | $10.07 | $9.85 | $10.04 | $9.71 | 5,701 |
| 2018-02-05 | $10.10 | $10.11 | $9.67 | $9.95 | $9.62 | 5,307 |
| 2018-02-02 | $10.26 | $10.34 | $10.15 | $10.15 | $9.82 | 6,482 |
| 2018-02-01 | $10.26 | $10.43 | $10.26 | $10.39 | $10.05 | 3,673 |
| 2018-01-31 | $10.70 | $10.70 | $10.45 | $10.45 | $10.11 | 6,817 |
| 2018-01-30 | $10.46 | $10.60 | $10.45 | $10.45 | $10.11 | 1,873 |
| 2018-01-29 | $10.45 | $10.63 | $10.45 | $10.60 | $10.25 | 2,228 |
| 2018-01-26 | $10.55 | $10.60 | $10.51 | $10.51 | $10.16 | 1,984 |
| 2018-01-25 | $10.52 | $10.56 | $10.50 | $10.56 | $10.21 | 709 |
| 2018-01-24 | $10.53 | $10.65 | $10.53 | $10.57 | $10.22 | 1,137 |
| 2018-01-23 | $10.40 | $10.50 | $10.40 | $10.45 | $10.11 | 1,113 |
| 2018-01-22 | $10.40 | $10.75 | $10.40 | $10.61 | $10.26 | 4,380 |
| 2018-01-19 | $10.55 | $10.62 | $10.55 | $10.62 | $10.27 | 753 |
| 2018-01-18 | $10.68 | $10.84 | $10.68 | $10.72 | $10.37 | 1,434 |
| 2018-01-17 | $10.52 | $10.76 | $10.45 | $10.60 | $10.25 | 12,630 |
| 2018-01-16 | $10.62 | $10.84 | $10.46 | $10.59 | $10.24 | 32,408 |
| 2018-01-12 | $10.84 | $10.84 | $10.82 | $10.84 | $10.48 | 1,853 |
| 2018-01-11 | $10.70 | $10.85 | $10.70 | $10.85 | $10.49 | 1,977 |
| 2018-01-10 | $10.99 | $10.99 | $10.70 | $10.73 | $10.37 | 2,078 |
| 2018-01-09 | $10.70 | $10.85 | $10.69 | $10.75 | $10.40 | 5,069 |
| 2018-01-08 | $10.95 | $10.98 | $10.36 | $10.61 | $10.26 | 34,149 |
| 2018-01-05 | $10.80 | $11.40 | $10.70 | $10.95 | $10.59 | 40,294 |
| 2018-01-04 | $10.81 | $10.84 | $10.70 | $10.75 | $10.40 | 19,583 |
| 2018-01-03 | $10.80 | $10.90 | $10.75 | $10.85 | $10.49 | 7,561 |
| 2018-01-02 | $11.07 | $11.22 | $10.74 | $10.90 | $10.54 | 10,705 |
| 2017-12-29 | $11.38 | $11.69 | $11.03 | $11.13 | $10.77 | 25,519 |
| 2017-12-28 | $11.34 | $11.34 | $10.60 | $11.20 | $10.83 | 10,799 |
| 2017-12-27 | $11.10 | $11.66 | $11.01 | $11.12 | $10.76 | 37,540 |
| 2017-12-26 | $11.18 | $11.20 | $11.04 | $11.04 | $10.68 | 1,166 |
| 2017-12-22 | $10.90 | $11.26 | $10.68 | $11.00 | $10.64 | 10,610 |
| 2017-12-21 | $11.10 | $11.10 | $10.77 | $10.80 | $10.45 | 2,211 |
| 2017-12-20 | $10.70 | $11.60 | $10.65 | $11.01 | $10.65 | 12,531 |
| 2017-12-19 | $10.79 | $10.83 | $10.60 | $10.70 | $10.35 | 24,310 |
| 2017-12-18 | $10.96 | $11.35 | $10.71 | $10.71 | $10.36 | 6,098 |
| 2017-12-15 | $10.65 | $11.42 | $10.65 | $11.42 | $11.04 | 4,034 |
| 2017-12-14 | $11.08 | $11.10 | $10.60 | $10.60 | $10.25 | 5,417 |
| 2017-12-13 | $10.69 | $11.54 | $10.69 | $10.93 | $10.57 | 2,640 |
| 2017-12-12 | $10.85 | $11.13 | $10.80 | $10.86 | $10.50 | 3,523 |
| 2017-12-11 | $10.69 | $11.29 | $10.69 | $10.99 | $10.63 | 23,986 |
| 2017-12-08 | $10.80 | $11.24 | $10.55 | $10.60 | $10.25 | 21,756 |
| 2017-12-07 | $10.60 | $11.05 | $10.58 | $10.84 | $10.48 | 5,565 |
| 2017-12-06 | $10.74 | $11.15 | $10.55 | $10.60 | $10.25 | 7,484 |
| 2017-12-05 | $10.70 | $11.13 | $10.70 | $10.72 | $10.36 | 13,180 |
| 2017-12-04 | $11.10 | $11.21 | $10.85 | $10.88 | $10.52 | 11,936 |
| 2017-12-01 | $10.89 | $11.39 | $10.81 | $11.10 | $10.74 | 7,293 |
| 2017-11-30 | $11.60 | $11.75 | $10.32 | $11.12 | $10.76 | 31,388 |
| 2017-11-29 | $12.00 | $12.00 | $11.22 | $11.41 | $11.03 | 12,303 |
| 2017-11-28 | $11.50 | $12.50 | $11.10 | $11.89 | $11.50 | 84,592 |
| 2017-11-27 | $12.20 | $12.20 | $11.00 | $11.05 | $10.69 | 31,078 |
| 2017-11-24 | $11.49 | $12.65 | $11.49 | $11.77 | $11.39 | 103,723 |
| 2017-11-22 | $11.15 | $12.06 | $10.77 | $11.60 | $11.22 | 43,984 |
| 2017-11-21 | $12.25 | $12.25 | $10.77 | $11.25 | $10.88 | 20,658 |
| 2017-11-20 | $11.35 | $12.80 | $11.20 | $11.85 | $11.46 | 106,034 |
| 2017-11-17 | $10.95 | $11.19 | $10.95 | $11.15 | $10.78 | 3,700 |
| 2017-11-16 | $10.81 | $11.50 | $10.50 | $11.29 | $10.92 | 27,753 |
| 2017-11-15 | $11.55 | $11.98 | $10.44 | $11.25 | $10.88 | 29,391 |
| 2017-11-14 | $9.71 | $10.75 | $9.70 | $10.75 | $10.40 | 37,600 |
| 2017-11-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.55 | 104 |
| 2017-11-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.55 | 200 |
| 2017-11-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.64 | 701 |
| 2017-11-08 | $8.85 | $8.85 | $8.82 | $8.83 | $8.54 | 1,747 |
| 2017-11-07 | $8.70 | $8.96 | $8.70 | $8.85 | $8.56 | 2,476 |
| 2017-11-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.61 | 210 |
| 2017-11-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.48 | 5 |
| 2017-11-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.48 | 0 |
| 2017-11-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.48 | 87 |
| 2017-10-31 | $8.77 | $8.77 | $8.77 | $8.77 | $8.48 | 200 |
| 2017-10-30 | $8.75 | $8.83 | $8.73 | $8.81 | $8.52 | 952 |
| 2017-10-27 | $8.68 | $8.80 | $8.67 | $8.67 | $8.39 | 818 |
| 2017-10-26 | $8.80 | $9.00 | $8.80 | $8.85 | $8.56 | 7,331 |
| 2017-10-25 | $8.65 | $8.87 | $8.65 | $8.80 | $8.51 | 19,390 |
| 2017-10-24 | $8.72 | $8.84 | $8.72 | $8.84 | $8.55 | 317 |
| 2017-10-23 | $8.65 | $8.78 | $8.65 | $8.75 | $8.46 | 2,631 |
| 2017-10-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.53 | 8 |
| 2017-10-19 | $8.85 | $8.93 | $8.82 | $8.82 | $8.53 | 1,901 |
| 2017-10-18 | $8.84 | $8.85 | $8.75 | $8.80 | $8.51 | 6,509 |
| 2017-10-17 | $8.73 | $8.73 | $8.70 | $8.70 | $8.41 | 1,837 |
| 2017-10-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.45 | 0 |
| 2017-10-13 | $8.74 | $8.74 | $8.74 | $8.74 | $8.45 | 100 |
| 2017-10-12 | $8.72 | $8.72 | $8.68 | $8.68 | $8.39 | 1,187 |
| 2017-10-11 | $8.77 | $8.77 | $8.76 | $8.76 | $8.47 | 337 |
| 2017-10-10 | $8.65 | $8.99 | $8.65 | $8.85 | $8.56 | 4,808 |
| 2017-10-09 | $8.50 | $8.60 | $8.50 | $8.57 | $8.29 | 3,790 |
| 2017-10-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.30 | 247 |
| 2017-10-05 | $8.56 | $8.58 | $8.56 | $8.58 | $8.30 | 449 |
| 2017-10-04 | $8.60 | $8.72 | $8.56 | $8.72 | $8.43 | 1,860 |
| 2017-10-03 | $8.64 | $8.64 | $8.57 | $8.57 | $8.29 | 591 |
| 2017-10-02 | $8.79 | $8.79 | $8.56 | $8.62 | $8.33 | 2,162 |
| 2017-09-29 | $8.85 | $9.20 | $8.57 | $8.57 | $8.29 | 19,537 |
| 2017-09-28 | $8.80 | $9.05 | $8.80 | $9.00 | $8.70 | 902 |
| 2017-09-27 | $8.80 | $8.88 | $8.80 | $8.88 | $8.59 | 2,736 |
| 2017-09-26 | $8.77 | $8.82 | $8.77 | $8.82 | $8.53 | 1,266 |
| 2017-09-25 | $8.88 | $8.88 | $8.66 | $8.88 | $8.59 | 5,354 |
| 2017-09-22 | $8.75 | $8.99 | $8.75 | $8.88 | $8.59 | 17,871 |
| 2017-09-21 | $8.68 | $9.14 | $8.65 | $8.73 | $8.44 | 7,994 |
| 2017-09-20 | $8.67 | $8.72 | $8.67 | $8.71 | $8.42 | 1,191 |
| 2017-09-19 | $8.67 | $8.72 | $8.67 | $8.69 | $8.40 | 1,351 |
| 2017-09-18 | $8.66 | $8.72 | $8.62 | $8.62 | $8.34 | 754 |
| 2017-09-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.28 | 762 |
| 2017-09-14 | $8.82 | $8.82 | $8.55 | $8.72 | $8.43 | 8,855 |
| 2017-09-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.50 | 1,076 |
| 2017-09-12 | $8.70 | $8.75 | $8.67 | $8.67 | $8.39 | 1,366 |
| 2017-09-11 | $8.87 | $8.87 | $8.75 | $8.75 | $8.46 | 927 |
| 2017-09-08 | $8.87 | $8.87 | $8.70 | $8.70 | $8.41 | 670 |
| 2017-09-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.59 | 105 |
| 2017-09-06 | $8.77 | $8.88 | $8.77 | $8.88 | $8.59 | 798 |
| 2017-09-05 | $9.10 | $9.10 | $8.55 | $8.75 | $8.46 | 4,535 |
| 2017-09-01 | $9.15 | $9.16 | $9.15 | $9.15 | $8.85 | 608 |
| 2017-08-31 | $9.40 | $9.40 | $9.15 | $9.15 | $8.85 | 2,627 |
| 2017-08-30 | $9.36 | $9.43 | $9.36 | $9.43 | $9.12 | 765 |
| 2017-08-29 | $9.48 | $9.48 | $9.48 | $9.48 | $9.17 | 368 |
| 2017-08-28 | $9.44 | $9.44 | $9.29 | $9.29 | $8.99 | 1,677 |
| 2017-08-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.15 | 129 |
| 2017-08-24 | $9.50 | $9.77 | $9.50 | $9.57 | $9.26 | 6,686 |
| 2017-08-23 | $9.46 | $9.73 | $9.46 | $9.65 | $9.33 | 1,332 |
| 2017-08-22 | $9.75 | $10.05 | $9.27 | $9.56 | $9.25 | 6,792 |
| 2017-08-21 | $9.50 | $9.53 | $9.50 | $9.51 | $9.20 | 2,583 |
| 2017-08-18 | $9.54 | $9.99 | $9.51 | $9.82 | $9.50 | 4,369 |
| 2017-08-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.37 | 0 |
| 2017-08-16 | $9.60 | $9.69 | $9.42 | $9.69 | $9.37 | 819 |
| 2017-08-15 | $10.00 | $10.00 | $9.61 | $9.63 | $9.31 | 2,391 |
| 2017-08-14 | $9.80 | $9.86 | $9.64 | $9.85 | $9.53 | 9,959 |
| 2017-08-11 | $9.81 | $9.90 | $9.69 | $9.90 | $9.57 | 4,594 |
| 2017-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.43 | 0 |
| 2017-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.43 | 100 |
| 2017-08-08 | $9.75 | $9.78 | $9.50 | $9.74 | $9.42 | 6,041 |
| 2017-08-07 | $9.52 | $9.66 | $9.39 | $9.59 | $9.27 | 14,578 |
| 2017-08-04 | $9.40 | $9.66 | $9.40 | $9.54 | $9.23 | 6,542 |
| 2017-08-03 | $9.75 | $9.75 | $9.50 | $9.50 | $9.19 | 2,643 |
| 2017-08-02 | $9.78 | $9.83 | $9.57 | $9.57 | $9.26 | 6,154 |
| 2017-08-01 | $9.66 | $10.05 | $9.50 | $9.50 | $9.19 | 6,760 |
| 2017-07-31 | $9.64 | $9.64 | $9.34 | $9.49 | $9.18 | 6,007 |
| 2017-07-28 | $9.28 | $9.28 | $9.28 | $9.28 | $8.98 | 0 |
| 2017-07-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.98 | 31 |
| 2017-07-26 | $9.61 | $9.68 | $9.28 | $9.28 | $8.98 | 2,695 |
| 2017-07-25 | $9.27 | $9.75 | $9.27 | $9.60 | $9.28 | 610 |
| 2017-07-24 | $9.50 | $9.55 | $9.50 | $9.52 | $9.21 | 5,483 |
| 2017-07-21 | $9.43 | $9.43 | $9.27 | $9.27 | $8.97 | 2,333 |
| 2017-07-20 | $9.50 | $9.55 | $9.50 | $9.53 | $9.22 | 1,193 |
| 2017-07-19 | $9.41 | $9.49 | $9.41 | $9.49 | $9.17 | 450 |
| 2017-07-18 | $9.42 | $9.42 | $9.35 | $9.35 | $9.05 | 489 |
| 2017-07-17 | $9.34 | $9.60 | $9.27 | $9.27 | $8.97 | 1,615 |
| 2017-07-14 | $9.53 | $9.55 | $9.38 | $9.38 | $9.07 | 1,320 |
| 2017-07-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.14 | 0 |
| 2017-07-12 | $9.27 | $9.45 | $9.27 | $9.45 | $9.14 | 401 |
| 2017-07-11 | $9.37 | $9.37 | $9.37 | $9.37 | $9.06 | 236 |
| 2017-07-10 | $9.28 | $9.47 | $9.28 | $9.35 | $9.04 | 3,928 |
| 2017-07-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.01 | 38 |
| 2017-07-06 | $9.50 | $9.50 | $9.32 | $9.32 | $9.01 | 904 |
| 2017-07-05 | $9.35 | $9.39 | $9.35 | $9.39 | $9.08 | 1,871 |
| 2017-07-03 | $9.30 | $9.30 | $9.30 | $9.30 | $8.99 | 108 |
| 2017-06-30 | $9.31 | $9.38 | $9.31 | $9.38 | $9.07 | 223 |
| 2017-06-29 | $9.30 | $9.39 | $9.30 | $9.39 | $9.08 | 771 |
| 2017-06-28 | $9.12 | $9.42 | $9.12 | $9.40 | $9.09 | 9,300 |
| 2017-06-27 | $9.57 | $9.57 | $9.57 | $9.57 | $8.97 | 3,085 |
| 2017-06-26 | $9.57 | $9.57 | $9.57 | $9.57 | $8.97 | 3,261 |
| 2017-06-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.95 | 63 |
| 2017-06-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.95 | 15 |
| 2017-06-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.95 | 58 |
| 2017-06-20 | $9.50 | $9.55 | $9.50 | $9.55 | $8.95 | 1,235 |
| 2017-06-19 | $9.44 | $9.44 | $9.40 | $9.43 | $8.83 | 1,251 |
| 2017-06-16 | $9.28 | $9.35 | $9.27 | $9.35 | $8.76 | 3,368 |
| 2017-06-15 | $9.34 | $9.35 | $9.25 | $9.28 | $8.70 | 2,685 |
| 2017-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.72 | 40 |
| 2017-06-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.72 | 200 |
| 2017-06-12 | $9.38 | $9.38 | $9.28 | $9.34 | $8.76 | 1,536 |
| 2017-06-09 | $9.42 | $9.42 | $9.42 | $9.42 | $8.82 | 364 |
| 2017-06-08 | $9.35 | $9.35 | $9.33 | $9.33 | $8.74 | 1,795 |
| 2017-06-07 | $9.33 | $9.44 | $9.33 | $9.44 | $8.85 | 1,165 |
| 2017-06-06 | $9.34 | $9.36 | $9.33 | $9.33 | $8.74 | 3,759 |
| 2017-06-05 | $9.51 | $9.51 | $9.50 | $9.50 | $8.90 | 781 |
| 2017-06-02 | $9.31 | $9.50 | $9.31 | $9.50 | $8.90 | 509 |
| 2017-06-01 | $9.31 | $9.31 | $9.26 | $9.26 | $8.68 | 1,862 |
| 2017-05-31 | $9.25 | $9.26 | $9.21 | $9.25 | $8.67 | 7,350 |
| 2017-05-30 | $9.40 | $9.40 | $9.40 | $9.40 | $8.81 | 305 |
| 2017-05-26 | $9.26 | $9.69 | $9.25 | $9.50 | $8.90 | 1,122 |
| 2017-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.67 | 0 |
| 2017-05-24 | $9.29 | $9.29 | $9.25 | $9.25 | $8.67 | 3,312 |
| 2017-05-23 | $9.22 | $9.22 | $9.21 | $9.21 | $8.63 | 1,123 |
| 2017-05-22 | $9.50 | $10.00 | $9.25 | $9.40 | $8.81 | 89 |
| 2017-05-19 | $9.26 | $9.26 | $9.26 | $9.26 | $8.68 | 488 |
| 2017-05-18 | $9.27 | $9.51 | $9.25 | $9.25 | $8.67 | 56 |
| 2017-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.37 | 5 |
| 2017-05-16 | $10.09 | $10.09 | $10.00 | $10.00 | $9.37 | 1,440 |
| 2017-05-15 | $10.57 | $10.57 | $10.15 | $10.21 | $9.57 | 11,889 |
| 2017-05-12 | $10.52 | $10.59 | $10.52 | $10.59 | $9.93 | 777 |
| 2017-05-11 | $10.38 | $10.41 | $10.25 | $10.41 | $9.76 | 776 |
| 2017-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.84 | 103 |
| 2017-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.84 | 77 |
| 2017-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.84 | 3 |
| 2017-05-05 | $10.64 | $10.64 | $10.50 | $10.50 | $9.84 | 2,204 |
| 2017-05-04 | $10.34 | $10.34 | $10.34 | $10.34 | $9.69 | 8 |
| 2017-05-03 | $10.31 | $10.35 | $10.31 | $10.34 | $9.69 | 3,593 |
| 2017-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.56 | 133 |
| 2017-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.56 | 1,266 |
| 2017-04-28 | $10.15 | $10.20 | $10.15 | $10.20 | $9.56 | 1,113 |
| 2017-04-27 | $10.27 | $10.30 | $10.27 | $10.30 | $9.65 | 366 |
| 2017-04-26 | $10.35 | $10.35 | $10.15 | $10.15 | $9.51 | 3,038 |
| 2017-04-25 | $10.27 | $10.35 | $10.25 | $10.35 | $9.70 | 11,198 |
| 2017-04-24 | $10.28 | $10.35 | $10.28 | $10.35 | $9.70 | 1,392 |
| 2017-04-21 | $10.27 | $10.27 | $10.27 | $10.27 | $9.62 | 210 |
| 2017-04-20 | $10.50 | $10.50 | $10.39 | $10.39 | $9.74 | 459 |
| 2017-04-19 | $10.53 | $10.53 | $10.52 | $10.52 | $9.86 | 1,287 |
| 2017-04-18 | $10.60 | $10.60 | $10.50 | $10.53 | $9.87 | 4,708 |
| 2017-04-17 | $10.55 | $10.56 | $10.55 | $10.56 | $9.90 | 3,613 |
| 2017-04-13 | $10.54 | $10.54 | $10.54 | $10.54 | $9.88 | 19 |
| 2017-04-12 | $10.54 | $10.54 | $10.54 | $10.54 | $9.88 | 1 |
| 2017-04-11 | $10.56 | $10.57 | $10.54 | $10.54 | $9.88 | 6,047 |
| 2017-04-10 | $10.70 | $10.70 | $10.26 | $10.26 | $9.62 | 5,979 |
| 2017-04-07 | $10.87 | $11.15 | $10.87 | $11.01 | $10.32 | 2,368 |
| 2017-04-06 | $11.18 | $11.21 | $11.18 | $11.21 | $10.50 | 440 |
| 2017-04-05 | $11.15 | $11.15 | $11.05 | $11.05 | $10.36 | 1,114 |
| 2017-04-04 | $11.34 | $11.34 | $11.02 | $11.02 | $10.33 | 790 |
| 2017-04-03 | $11.13 | $11.50 | $10.57 | $11.32 | $10.61 | 3,694 |
| 2017-03-31 | $11.11 | $11.11 | $11.11 | $11.11 | $10.41 | 23 |
| 2017-03-30 | $11.17 | $11.21 | $11.11 | $11.11 | $10.41 | 2,172 |
| 2017-03-29 | $11.05 | $11.10 | $11.03 | $11.10 | $10.40 | 2,541 |
| 2017-03-28 | $10.96 | $10.96 | $10.94 | $10.96 | $10.27 | 1,281 |
| 2017-03-27 | $11.10 | $11.15 | $10.88 | $10.96 | $10.27 | 1,246 |
| 2017-03-24 | $10.95 | $11.15 | $10.80 | $11.15 | $10.45 | 4,205 |
| 2017-03-23 | $11.10 | $11.10 | $11.10 | $11.10 | $10.40 | 200 |
| 2017-03-22 | $11.06 | $11.35 | $10.98 | $11.12 | $10.42 | 5,613 |
| 2017-03-21 | $11.25 | $11.50 | $11.01 | $11.01 | $10.32 | 7,353 |
| 2017-03-20 | $11.21 | $11.32 | $11.21 | $11.27 | $10.56 | 1,515 |
| 2017-03-17 | $11.14 | $11.49 | $11.10 | $11.49 | $10.77 | 3,442 |
| 2017-03-16 | $11.63 | $11.74 | $11.08 | $11.15 | $10.45 | 14,447 |
| 2017-03-15 | $12.07 | $12.10 | $11.64 | $11.83 | $11.09 | 6,029 |
| 2017-03-14 | $11.00 | $11.49 | $10.96 | $11.49 | $10.77 | 4,452 |
| 2017-03-13 | $10.63 | $10.98 | $10.62 | $10.97 | $10.28 | 5,512 |
| 2017-03-10 | $10.49 | $10.59 | $10.35 | $10.51 | $9.85 | 3,512 |
| 2017-03-09 | $10.32 | $10.47 | $10.32 | $10.36 | $9.71 | 3,020 |
| 2017-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.57 | 0 |
| 2017-03-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.57 | 3 |
| 2017-03-06 | $10.17 | $10.18 | $10.16 | $10.16 | $9.52 | 403 |
| 2017-03-03 | $10.09 | $10.40 | $10.09 | $10.29 | $9.64 | 4,437 |
| 2017-03-02 | $10.30 | $10.30 | $10.00 | $10.19 | $9.55 | 4,308 |
| 2017-03-01 | $9.88 | $10.30 | $9.87 | $10.30 | $9.65 | 4,977 |
| 2017-02-28 | $10.25 | $10.27 | $9.70 | $10.27 | $9.63 | 11,691 |
| 2017-02-27 | $10.53 | $10.53 | $10.08 | $10.30 | $9.65 | 7,601 |
| 2017-02-24 | $10.57 | $10.58 | $10.57 | $10.58 | $9.91 | 766 |
| 2017-02-23 | $10.65 | $10.65 | $10.55 | $10.57 | $9.91 | 1,010 |
| 2017-02-22 | $10.22 | $10.51 | $10.22 | $10.35 | $9.70 | 5,040 |
| 2017-02-21 | $10.26 | $10.40 | $10.15 | $10.28 | $9.63 | 2,505 |
| 2017-02-17 | $10.03 | $10.13 | $10.03 | $10.08 | $9.45 | 1,142 |
| 2017-02-16 | $9.90 | $10.09 | $9.88 | $9.88 | $9.26 | 2,146 |
| 2017-02-15 | $9.81 | $9.97 | $9.81 | $9.97 | $9.35 | 321 |
| 2017-02-14 | $10.04 | $10.04 | $9.71 | $9.71 | $9.10 | 1,794 |
| 2017-02-13 | $9.95 | $10.11 | $9.95 | $10.01 | $9.38 | 1,098 |
| 2017-02-10 | $10.03 | $10.12 | $10.03 | $10.10 | $9.47 | 394 |
| 2017-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.56 | 0 |
| 2017-02-08 | $9.94 | $10.20 | $9.77 | $10.20 | $9.56 | 7,684 |
| 2017-02-07 | $9.92 | $9.92 | $9.85 | $9.86 | $9.24 | 502 |
| 2017-02-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.24 | 256 |
| 2017-02-03 | $9.74 | $9.77 | $9.73 | $9.77 | $9.16 | 1,960 |
| 2017-02-02 | $10.03 | $10.03 | $9.72 | $9.75 | $9.14 | 2,424 |
| 2017-02-01 | $10.03 | $10.03 | $10.01 | $10.01 | $9.38 | 4,715 |
| 2017-01-31 | $10.04 | $10.04 | $10.01 | $10.04 | $9.41 | 1,750 |
| 2017-01-30 | $10.05 | $10.05 | $10.00 | $10.04 | $9.41 | 1,776 |
| 2017-01-27 | $9.99 | $10.08 | $9.97 | $9.99 | $9.36 | 3,942 |
| 2017-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $9.46 | 1,180 |
| 2017-01-25 | $10.03 | $10.08 | $10.03 | $10.04 | $9.41 | 645 |
| 2017-01-24 | $10.07 | $10.20 | $9.99 | $9.99 | $9.37 | 13,992 |
| 2017-01-23 | $10.08 | $10.08 | $10.01 | $10.01 | $9.38 | 380 |
| 2017-01-20 | $9.96 | $10.13 | $9.95 | $10.12 | $9.48 | 1,990 |
| 2017-01-19 | $9.91 | $10.18 | $9.91 | $10.18 | $9.54 | 8,977 |
| 2017-01-18 | $9.71 | $9.85 | $9.71 | $9.85 | $9.23 | 1,266 |
| 2017-01-17 | $9.52 | $9.97 | $9.52 | $9.79 | $9.18 | 3,388 |
| 2017-01-13 | $9.67 | $9.70 | $9.65 | $9.70 | $9.09 | 3,327 |
| 2017-01-12 | $9.57 | $9.65 | $9.57 | $9.65 | $9.04 | 769 |
| 2017-01-11 | $9.65 | $9.90 | $9.60 | $9.69 | $9.08 | 15,994 |
| 2017-01-10 | $9.89 | $9.89 | $9.65 | $9.75 | $9.14 | 5,409 |
| 2017-01-09 | $9.89 | $9.89 | $9.80 | $9.80 | $9.18 | 1,568 |
| 2017-01-06 | $9.94 | $9.94 | $9.85 | $9.88 | $9.26 | 2,478 |
| 2017-01-05 | $10.05 | $10.06 | $9.90 | $9.94 | $9.32 | 1,541 |
| 2017-01-04 | $9.95 | $10.07 | $9.87 | $9.92 | $9.29 | 6,104 |
| 2017-01-03 | $10.19 | $10.28 | $9.84 | $10.12 | $9.48 | 6,074 |
| 2016-12-30 | $10.00 | $10.07 | $9.87 | $10.07 | $9.44 | 7,334 |
| 2016-12-29 | $9.78 | $10.05 | $9.68 | $10.05 | $9.42 | 1,878 |
| 2016-12-28 | $9.65 | $10.04 | $9.53 | $9.62 | $9.02 | 3,870 |
| 2016-12-27 | $10.07 | $10.07 | $9.72 | $9.78 | $9.17 | 5,688 |
| 2016-12-23 | $9.79 | $10.00 | $9.65 | $9.98 | $9.35 | 15,462 |
| 2016-12-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.11 | 506 |
| 2016-12-21 | $9.72 | $9.78 | $9.71 | $9.71 | $9.10 | 625 |
| 2016-12-20 | $9.84 | $10.00 | $9.51 | $9.88 | $9.26 | 24,124 |
| 2016-12-19 | $9.61 | $9.83 | $9.61 | $9.63 | $9.03 | 5,327 |
| 2016-12-16 | $9.76 | $9.85 | $9.51 | $9.75 | $9.14 | 8,476 |
| 2016-12-15 | $9.61 | $9.73 | $9.61 | $9.73 | $9.12 | 1,040 |
| 2016-12-14 | $9.60 | $9.85 | $9.51 | $9.51 | $8.91 | 4,611 |
| 2016-12-13 | $9.79 | $9.97 | $9.54 | $9.60 | $9.00 | 10,090 |
| 2016-12-12 | $9.60 | $9.82 | $9.53 | $9.79 | $9.18 | 12,241 |
| 2016-12-09 | $9.52 | $9.97 | $9.49 | $9.83 | $9.21 | 19,844 |
| 2016-12-08 | $9.88 | $9.88 | $9.71 | $9.75 | $9.14 | 1,528 |
| 2016-12-07 | $9.84 | $9.96 | $9.63 | $9.75 | $9.14 | 24,216 |
| 2016-12-06 | $9.44 | $9.79 | $9.26 | $9.40 | $8.81 | 8,655 |
| 2016-12-05 | $9.40 | $9.47 | $9.21 | $9.45 | $8.86 | 14,446 |
| 2016-12-02 | $9.08 | $9.58 | $9.07 | $9.58 | $8.98 | 10,382 |
| 2016-12-01 | $9.16 | $9.17 | $9.09 | $9.17 | $8.59 | 2,372 |
| 2016-11-30 | $9.61 | $9.62 | $9.08 | $9.22 | $8.64 | 15,047 |
| 2016-11-29 | $9.86 | $9.86 | $9.67 | $9.81 | $9.19 | 5,033 |
| 2016-11-28 | $10.01 | $10.03 | $9.26 | $9.74 | $9.13 | 50,539 |
| 2016-11-25 | $9.90 | $10.07 | $9.90 | $10.07 | $9.44 | 737 |
| 2016-11-23 | $9.99 | $10.10 | $9.90 | $9.90 | $9.28 | 3,194 |
| 2016-11-22 | $9.66 | $10.41 | $9.63 | $10.06 | $9.43 | 23,656 |
| 2016-11-21 | $9.67 | $9.75 | $9.57 | $9.70 | $9.09 | 5,475 |
| 2016-11-18 | $9.54 | $9.65 | $9.54 | $9.65 | $9.04 | 5,678 |
| 2016-11-17 | $9.52 | $9.73 | $9.30 | $9.67 | $9.06 | 24,571 |
| 2016-11-16 | $9.28 | $9.67 | $9.05 | $9.52 | $8.92 | 25,361 |
| 2016-11-15 | $8.75 | $9.28 | $8.75 | $9.12 | $8.55 | 15,407 |
| 2016-11-14 | $9.00 | $9.65 | $8.70 | $9.00 | $8.44 | 82,846 |
| 2016-11-11 | $10.70 | $10.70 | $9.53 | $9.60 | $8.99 | 21,869 |
| 2016-11-10 | $11.20 | $11.23 | $10.71 | $10.86 | $10.18 | 6,760 |
| 2016-11-09 | $10.80 | $10.97 | $10.78 | $10.92 | $10.23 | 6,362 |
| 2016-11-08 | $10.92 | $10.99 | $10.92 | $10.99 | $10.30 | 2,156 |
| 2016-11-07 | $10.93 | $10.97 | $10.88 | $10.92 | $10.23 | 4,627 |
| 2016-11-04 | $10.53 | $10.98 | $10.50 | $10.88 | $10.20 | 3,698 |
| 2016-11-03 | $10.54 | $10.62 | $10.51 | $10.51 | $9.85 | 1,500 |
| 2016-11-02 | $10.82 | $10.82 | $10.61 | $10.75 | $10.07 | 5,514 |
| 2016-11-01 | $10.75 | $10.93 | $10.75 | $10.93 | $10.24 | 3,395 |
| 2016-10-31 | $10.71 | $10.85 | $10.53 | $10.83 | $10.15 | 17,906 |
| 2016-10-28 | $11.03 | $11.03 | $10.85 | $10.99 | $10.30 | 3,730 |
| 2016-10-27 | $11.20 | $11.27 | $10.81 | $11.20 | $10.50 | 6,165 |
| 2016-10-26 | $11.60 | $11.60 | $11.13 | $11.22 | $10.52 | 2,645 |
| 2016-10-25 | $11.83 | $11.83 | $11.25 | $11.50 | $10.78 | 1,520 |
| 2016-10-24 | $11.80 | $11.89 | $11.31 | $11.59 | $10.86 | 11,232 |
| 2016-10-21 | $11.38 | $11.60 | $11.38 | $11.60 | $10.87 | 1,789 |
| 2016-10-20 | $11.39 | $11.51 | $11.35 | $11.42 | $10.70 | 5,110 |
| 2016-10-19 | $11.39 | $11.39 | $11.33 | $11.36 | $10.65 | 3,601 |
| 2016-10-18 | $11.90 | $11.90 | $11.60 | $11.60 | $10.87 | 2,794 |
| 2016-10-17 | $11.51 | $11.83 | $11.50 | $11.66 | $10.93 | 1,200 |
| 2016-10-14 | $11.30 | $11.65 | $11.30 | $11.38 | $10.67 | 5,217 |
| 2016-10-13 | $11.80 | $11.80 | $11.25 | $11.25 | $10.54 | 2,563 |
| 2016-10-12 | $12.06 | $12.08 | $12.06 | $12.06 | $11.31 | 601 |
| 2016-10-11 | $12.20 | $12.20 | $11.82 | $11.83 | $11.09 | 5,814 |
| 2016-10-10 | $11.69 | $12.01 | $11.69 | $11.98 | $11.23 | 5,183 |
| 2016-10-07 | $11.44 | $11.79 | $11.43 | $11.72 | $10.98 | 4,486 |
| 2016-10-06 | $11.78 | $11.78 | $11.31 | $11.48 | $10.76 | 4,029 |
| 2016-10-05 | $11.09 | $11.46 | $11.09 | $11.33 | $10.62 | 3,388 |
| 2016-10-04 | $11.37 | $11.45 | $11.28 | $11.43 | $10.71 | 3,580 |
| 2016-10-03 | $11.60 | $11.60 | $11.31 | $11.38 | $10.67 | 6,042 |
| 2016-09-30 | $11.09 | $11.23 | $11.09 | $11.23 | $10.53 | 3,662 |
| 2016-09-29 | $11.33 | $11.33 | $11.01 | $11.01 | $10.32 | 3,862 |
| 2016-09-28 | $11.19 | $11.20 | $11.18 | $11.19 | $10.49 | 7,768 |
| 2016-09-27 | $10.71 | $11.21 | $10.71 | $11.18 | $10.48 | 3,035 |
| 2016-09-26 | $11.05 | $11.19 | $10.93 | $11.19 | $10.49 | 4,787 |
| 2016-09-23 | $11.09 | $11.23 | $10.96 | $11.05 | $10.36 | 6,858 |
| 2016-09-22 | $10.90 | $11.30 | $10.90 | $10.91 | $10.23 | 4,163 |
| 2016-09-21 | $10.64 | $10.94 | $10.64 | $10.87 | $10.19 | 1,579 |
| 2016-09-20 | $11.01 | $11.13 | $10.53 | $10.78 | $10.10 | 8,006 |
| 2016-09-19 | $11.65 | $11.65 | $10.96 | $11.10 | $10.40 | 26,005 |
| 2016-09-16 | $10.80 | $10.80 | $10.46 | $10.46 | $9.80 | 4,382 |
| 2016-09-15 | $11.10 | $11.10 | $10.89 | $10.89 | $10.21 | 889 |
| 2016-09-14 | $10.67 | $11.01 | $10.67 | $11.01 | $10.32 | 3,165 |
| 2016-09-13 | $10.60 | $11.40 | $10.38 | $11.00 | $10.31 | 12,508 |
| 2016-09-12 | $10.80 | $10.87 | $10.63 | $10.63 | $9.96 | 22,023 |
| 2016-09-09 | $11.08 | $11.27 | $11.00 | $11.20 | $10.50 | 3,603 |
| 2016-09-08 | $11.42 | $12.07 | $11.00 | $11.00 | $10.31 | 22,660 |
| 2016-09-07 | $11.15 | $11.53 | $11.15 | $11.50 | $10.78 | 17,859 |
| 2016-09-06 | $11.74 | $11.74 | $11.50 | $11.64 | $10.91 | 10,616 |
| 2016-09-02 | $11.45 | $11.87 | $11.20 | $11.57 | $10.85 | 12,773 |
| 2016-09-01 | $11.65 | $11.65 | $11.25 | $11.37 | $10.65 | 4,423 |
| 2016-08-31 | $11.10 | $11.50 | $11.01 | $11.50 | $10.78 | 3,894 |
| 2016-08-30 | $11.99 | $11.99 | $11.40 | $11.45 | $10.73 | 18,469 |
| 2016-08-29 | $12.07 | $12.20 | $11.96 | $12.14 | $11.38 | 7,104 |
| 2016-08-26 | $12.35 | $12.41 | $11.92 | $11.98 | $11.23 | 7,483 |
| 2016-08-25 | $12.00 | $12.42 | $11.90 | $12.04 | $11.28 | 14,431 |
| 2016-08-24 | $12.40 | $12.96 | $12.02 | $12.17 | $11.41 | 13,715 |
| 2016-08-23 | $12.24 | $13.15 | $11.25 | $12.51 | $11.72 | 60,607 |
| 2016-08-22 | $11.45 | $12.10 | $11.08 | $11.79 | $11.05 | 32,041 |
| 2016-08-19 | $10.98 | $11.44 | $10.52 | $11.10 | $10.40 | 10,847 |
| 2016-08-18 | $10.83 | $11.20 | $10.83 | $10.98 | $10.29 | 13,415 |
| 2016-08-17 | $11.80 | $12.32 | $10.67 | $10.89 | $10.21 | 41,169 |
| 2016-08-16 | $11.50 | $11.50 | $11.00 | $11.34 | $10.63 | 12,479 |
| 2016-08-15 | $10.98 | $12.00 | $10.61 | $11.51 | $10.79 | 63,283 |
| 2016-08-12 | $9.95 | $9.95 | $9.40 | $9.40 | $8.81 | 7,835 |
| 2016-08-11 | $9.64 | $9.95 | $9.64 | $9.93 | $9.31 | 6,478 |
| 2016-08-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.90 | 374 |
| 2016-08-09 | $9.48 | $9.53 | $9.41 | $9.53 | $8.93 | 2,339 |
| 2016-08-08 | $9.42 | $9.45 | $9.27 | $9.35 | $8.76 | 2,835 |
| 2016-08-05 | $9.10 | $9.44 | $9.01 | $9.27 | $8.69 | 3,222 |
| 2016-08-04 | $9.08 | $9.08 | $8.92 | $9.03 | $8.46 | 905 |
| 2016-08-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.39 | 49 |
| 2016-08-02 | $8.99 | $9.05 | $8.95 | $8.95 | $8.39 | 5,441 |
| 2016-08-01 | $8.99 | $9.10 | $8.99 | $8.99 | $8.43 | 13,358 |
| 2016-07-29 | $9.14 | $9.14 | $8.99 | $8.99 | $8.43 | 2,916 |
| 2016-07-28 | $9.10 | $9.15 | $9.10 | $9.11 | $8.54 | 1,149 |
| 2016-07-27 | $9.33 | $9.33 | $9.12 | $9.12 | $8.55 | 4,230 |
| 2016-07-26 | $9.19 | $9.50 | $9.18 | $9.20 | $8.62 | 6,177 |
| 2016-07-25 | $8.95 | $9.10 | $8.95 | $9.10 | $8.53 | 2,156 |
| 2016-07-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.39 | 0 |
| 2016-07-21 | $8.98 | $9.18 | $8.95 | $8.95 | $8.39 | 1,410 |
| 2016-07-20 | $8.97 | $9.00 | $8.80 | $8.80 | $8.25 | 2,188 |
| 2016-07-19 | $9.12 | $9.32 | $8.80 | $8.99 | $8.43 | 5,922 |
| 2016-07-18 | $9.02 | $9.10 | $9.02 | $9.09 | $8.52 | 1,513 |
| 2016-07-15 | $9.24 | $9.24 | $9.07 | $9.08 | $8.51 | 449 |
| 2016-07-14 | $9.20 | $9.20 | $9.07 | $9.07 | $8.50 | 2,491 |
| 2016-07-13 | $9.32 | $9.32 | $9.10 | $9.10 | $8.53 | 3,223 |
| 2016-07-12 | $9.27 | $9.40 | $9.27 | $9.37 | $8.78 | 2,299 |
| 2016-07-11 | $9.60 | $9.60 | $9.27 | $9.35 | $8.76 | 2,741 |
| 2016-07-08 | $9.80 | $9.80 | $9.27 | $9.27 | $8.69 | 5,786 |
| 2016-07-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 346 |
| 2016-07-06 | $9.76 | $9.76 | $9.70 | $9.71 | $9.10 | 789 |
| 2016-07-05 | $9.84 | $9.84 | $9.62 | $9.62 | $9.02 | 7,395 |
| 2016-07-01 | $9.95 | $9.95 | $9.70 | $9.72 | $9.11 | 9,117 |
| 2016-06-30 | $9.77 | $9.86 | $9.77 | $9.86 | $9.24 | 835 |
| 2016-06-29 | $9.84 | $9.84 | $9.64 | $9.77 | $9.16 | 3,828 |
| 2016-06-28 | $9.57 | $9.62 | $9.54 | $9.58 | $8.98 | 2,714 |
| 2016-06-27 | $9.67 | $9.67 | $9.53 | $9.53 | $8.93 | 727 |
| 2016-06-24 | $9.55 | $9.55 | $9.26 | $9.55 | $8.95 | 9,887 |
| 2016-06-23 | $9.30 | $9.50 | $9.12 | $9.39 | $8.80 | 12,097 |
| 2016-06-22 | $9.33 | $9.37 | $9.01 | $9.32 | $8.73 | 6,639 |
| 2016-06-21 | $8.98 | $8.99 | $8.86 | $8.99 | $8.43 | 3,004 |
| 2016-06-20 | $8.90 | $9.05 | $8.77 | $8.84 | $8.29 | 3,132 |
| 2016-06-17 | $8.70 | $8.72 | $8.70 | $8.70 | $8.15 | 1,338 |
| 2016-06-16 | $8.65 | $8.75 | $8.62 | $8.74 | $8.19 | 8,413 |
| 2016-06-15 | $8.56 | $8.74 | $8.56 | $8.68 | $8.14 | 6,021 |
| 2016-06-14 | $8.48 | $8.62 | $8.48 | $8.53 | $7.99 | 1,303 |
| 2016-06-13 | $8.42 | $8.46 | $8.41 | $8.42 | $7.89 | 1,963 |
| 2016-06-10 | $8.41 | $8.41 | $8.41 | $8.41 | $7.88 | 628 |
| 2016-06-09 | $8.66 | $8.72 | $8.38 | $8.40 | $7.87 | 2,415 |
| 2016-06-08 | $8.65 | $8.65 | $8.62 | $8.62 | $8.08 | 2,511 |
| 2016-06-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.11 | 234 |
| 2016-06-06 | $8.66 | $8.66 | $8.65 | $8.65 | $8.11 | 1,601 |
| 2016-06-03 | $8.35 | $8.72 | $8.34 | $8.56 | $8.02 | 1,215 |
| 2016-06-02 | $8.22 | $8.33 | $8.22 | $8.33 | $7.81 | 768 |
| 2016-06-01 | $8.20 | $8.40 | $8.20 | $8.39 | $7.86 | 6,091 |
| 2016-05-31 | $8.20 | $8.26 | $8.20 | $8.20 | $7.69 | 5,796 |
| 2016-05-27 | $8.44 | $8.44 | $8.21 | $8.21 | $7.69 | 2,300 |
| 2016-05-26 | $8.22 | $8.32 | $8.22 | $8.22 | $7.70 | 1,621 |
| 2016-05-25 | $8.20 | $8.21 | $8.20 | $8.21 | $7.70 | 2,636 |
| 2016-05-24 | $8.38 | $8.38 | $8.25 | $8.25 | $7.73 | 1,933 |
| 2016-05-23 | $8.21 | $8.30 | $8.20 | $8.20 | $7.69 | 3,182 |
| 2016-05-20 | $8.11 | $8.17 | $8.11 | $8.17 | $7.66 | 534 |
| 2016-05-19 | $8.26 | $8.27 | $8.23 | $8.27 | $7.75 | 1,237 |
| 2016-05-18 | $8.24 | $8.27 | $8.11 | $8.27 | $7.75 | 3,590 |
| 2016-05-17 | $8.10 | $8.23 | $8.10 | $8.11 | $7.60 | 1,145 |
| 2016-05-16 | $8.15 | $8.15 | $7.99 | $8.09 | $7.58 | 6,219 |
| 2016-05-13 | $8.08 | $8.08 | $7.65 | $7.67 | $7.19 | 12,967 |
| 2016-05-12 | $8.66 | $8.66 | $8.00 | $8.14 | $7.63 | 26,460 |
| 2016-05-11 | $8.59 | $8.75 | $8.50 | $8.50 | $7.97 | 8,842 |
| 2016-05-10 | $8.72 | $8.75 | $8.65 | $8.65 | $8.11 | 3,821 |
| 2016-05-09 | $8.69 | $8.75 | $8.69 | $8.75 | $8.20 | 1,339 |
| 2016-05-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.20 | 264 |
| 2016-05-05 | $8.55 | $8.60 | $8.55 | $8.60 | $8.06 | 1,431 |
| 2016-05-04 | $8.74 | $8.75 | $8.68 | $8.68 | $8.13 | 550 |
| 2016-05-03 | $8.70 | $8.75 | $8.69 | $8.74 | $8.19 | 2,160 |
| 2016-05-02 | $8.65 | $8.74 | $8.60 | $8.74 | $8.19 | 3,298 |
| 2016-04-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.08 | 249 |
| 2016-04-28 | $8.52 | $8.60 | $8.52 | $8.60 | $8.06 | 3,458 |
| 2016-04-27 | $8.72 | $8.72 | $8.66 | $8.66 | $8.11 | 385 |
| 2016-04-26 | $8.30 | $8.55 | $8.30 | $8.55 | $8.02 | 2,468 |
| 2016-04-25 | $8.18 | $8.45 | $8.18 | $8.22 | $7.70 | 4,105 |
| 2016-04-22 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 34 |
| 2016-04-21 | $8.20 | $8.20 | $8.02 | $8.18 | $7.67 | 1,575 |
| 2016-04-20 | $8.22 | $8.22 | $8.10 | $8.21 | $7.69 | 1,160 |
| 2016-04-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.59 | 463 |
| 2016-04-18 | $8.22 | $8.22 | $8.09 | $8.20 | $7.69 | 3,619 |
| 2016-04-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.73 | 81 |
| 2016-04-14 | $8.52 | $8.89 | $8.25 | $8.25 | $7.73 | 3,697 |
| 2016-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.97 | 360 |
| 2016-04-12 | $8.08 | $8.40 | $8.08 | $8.30 | $7.78 | 3,968 |
| 2016-04-11 | $7.96 | $8.16 | $7.75 | $8.00 | $7.50 | 8,051 |
| 2016-04-08 | $7.84 | $7.90 | $7.52 | $7.70 | $7.22 | 7,495 |
| 2016-04-07 | $7.41 | $7.41 | $7.41 | $7.41 | $6.94 | 188 |
| 2016-04-06 | $7.46 | $7.46 | $7.42 | $7.43 | $6.83 | 3,626 |
| 2016-04-05 | $7.45 | $7.45 | $7.44 | $7.44 | $6.83 | 964 |
| 2016-04-04 | $7.35 | $7.46 | $7.35 | $7.46 | $6.85 | 349 |
| 2016-04-01 | $7.42 | $7.47 | $7.42 | $7.46 | $6.86 | 1,842 |
| 2016-03-31 | $7.41 | $7.41 | $7.41 | $7.41 | $6.81 | 0 |
| 2016-03-30 | $7.40 | $7.41 | $7.40 | $7.41 | $6.81 | 2,010 |
| 2016-03-29 | $7.41 | $7.41 | $7.41 | $7.41 | $6.81 | 1,207 |
| 2016-03-28 | $7.40 | $7.40 | $7.35 | $7.35 | $6.75 | 1,299 |
| 2016-03-24 | $7.42 | $7.44 | $7.35 | $7.40 | $6.80 | 6,453 |
| 2016-03-23 | $7.40 | $7.42 | $7.35 | $7.40 | $6.80 | 1,400 |
| 2016-03-22 | $7.39 | $7.52 | $7.35 | $7.47 | $6.86 | 16,136 |
| 2016-03-21 | $7.70 | $7.75 | $7.66 | $7.66 | $7.04 | 1,861 |
| 2016-03-18 | $7.75 | $7.75 | $7.56 | $7.70 | $7.07 | 1,142 |
| 2016-03-17 | $7.70 | $7.70 | $7.58 | $7.58 | $6.96 | 500 |
| 2016-03-16 | $7.46 | $7.46 | $7.46 | $7.46 | $6.85 | 112 |
| 2016-03-15 | $7.33 | $7.68 | $7.33 | $7.51 | $6.90 | 3,824 |
| 2016-03-14 | $7.40 | $7.40 | $7.20 | $7.20 | $6.61 | 2,807 |
| 2016-03-11 | $7.31 | $7.31 | $7.29 | $7.30 | $6.71 | 3,413 |
| 2016-03-10 | $7.43 | $7.43 | $7.38 | $7.38 | $6.78 | 3,100 |
| 2016-03-09 | $7.42 | $7.42 | $7.42 | $7.42 | $6.82 | 2 |
| 2016-03-08 | $7.40 | $7.45 | $7.39 | $7.42 | $6.82 | 3,097 |
| 2016-03-07 | $7.46 | $7.46 | $7.38 | $7.39 | $6.79 | 3,373 |
| 2016-03-04 | $7.45 | $7.46 | $7.41 | $7.45 | $6.84 | 10,835 |
| 2016-03-03 | $7.30 | $7.51 | $7.30 | $7.47 | $6.86 | 6,397 |
| 2016-03-02 | $7.57 | $7.58 | $7.53 | $7.54 | $6.93 | 4,272 |
| 2016-03-01 | $7.32 | $7.35 | $7.29 | $7.35 | $6.75 | 7,264 |
| 2016-02-29 | $7.39 | $7.40 | $7.39 | $7.40 | $6.80 | 1,535 |
| 2016-02-26 | $7.46 | $7.46 | $7.46 | $7.46 | $6.85 | 11 |
| 2016-02-25 | $7.47 | $7.47 | $7.35 | $7.46 | $6.85 | 1,940 |
| 2016-02-24 | $7.38 | $7.40 | $7.38 | $7.38 | $6.78 | 5,603 |
| 2016-02-23 | $7.55 | $7.55 | $7.54 | $7.54 | $6.93 | 303 |
| 2016-02-22 | $7.68 | $7.68 | $7.58 | $7.58 | $6.96 | 1,000 |
| 2016-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.89 | 0 |
| 2016-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.89 | 0 |
| 2016-02-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.89 | 212 |
| 2016-02-16 | $7.17 | $7.17 | $7.17 | $7.17 | $6.59 | 100 |
| 2016-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.66 | 84 |
| 2016-02-11 | $7.10 | $7.26 | $7.08 | $7.25 | $6.66 | 11,766 |
| 2016-02-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.70 | 0 |
| 2016-02-09 | $7.30 | $7.30 | $7.30 | $7.30 | $6.70 | 0 |
| 2016-02-08 | $7.41 | $7.41 | $7.30 | $7.30 | $6.70 | 343 |
| 2016-02-05 | $7.30 | $7.31 | $7.18 | $7.20 | $6.61 | 4,725 |
| 2016-02-04 | $7.27 | $7.40 | $7.26 | $7.29 | $6.70 | 14,069 |
| 2016-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.66 | 77 |
| 2016-02-02 | $7.50 | $7.50 | $7.25 | $7.25 | $6.66 | 1,727 |
| 2016-02-01 | $7.57 | $7.57 | $7.57 | $7.57 | $6.95 | 0 |
| 2016-01-29 | $7.60 | $7.60 | $7.57 | $7.57 | $6.95 | 577 |
| 2016-01-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.71 | 63 |
| 2016-01-27 | $7.48 | $7.48 | $7.30 | $7.30 | $6.71 | 4,504 |
| 2016-01-26 | $7.32 | $7.54 | $7.27 | $7.54 | $6.92 | 4,724 |
| 2016-01-25 | $7.50 | $7.50 | $7.32 | $7.32 | $6.72 | 3,142 |
| 2016-01-22 | $7.40 | $7.68 | $7.35 | $7.61 | $6.99 | 2,475 |
| 2016-01-21 | $7.35 | $7.71 | $7.34 | $7.71 | $7.08 | 790 |
| 2016-01-20 | $7.58 | $7.58 | $7.37 | $7.37 | $6.77 | 12,859 |
| 2016-01-19 | $7.60 | $7.84 | $7.60 | $7.84 | $7.20 | 715 |
| 2016-01-15 | $7.72 | $7.75 | $7.70 | $7.70 | $7.07 | 3,608 |
| 2016-01-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.12 | 176 |
| 2016-01-13 | $8.08 | $8.12 | $7.85 | $7.85 | $7.21 | 5,071 |
| 2016-01-12 | $7.88 | $8.02 | $7.88 | $8.00 | $7.35 | 2,763 |
| 2016-01-11 | $7.89 | $7.89 | $7.87 | $7.89 | $7.24 | 1,359 |
| 2016-01-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.25 | 200 |
| 2016-01-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.13 | 0 |
| 2016-01-06 | $7.81 | $7.81 | $7.76 | $7.76 | $7.13 | 2,116 |
| 2016-01-05 | $8.10 | $8.10 | $8.00 | $8.00 | $7.35 | 1,429 |
| 2016-01-04 | $8.08 | $8.10 | $8.07 | $8.10 | $7.44 | 1,196 |
| 2015-12-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.67 | 132 |
| 2015-12-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.67 | 0 |
| 2015-12-29 | $8.35 | $8.35 | $8.35 | $8.35 | $7.67 | 8 |
| 2015-12-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.67 | 47 |
| 2015-12-24 | $7.97 | $8.37 | $7.97 | $8.35 | $7.67 | 1,490 |
| 2015-12-23 | $8.11 | $8.11 | $8.06 | $8.06 | $7.40 | 1,604 |
| 2015-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 700 |
| 2015-12-21 | $8.07 | $8.08 | $8.07 | $8.08 | $7.42 | 906 |
| 2015-12-18 | $7.91 | $8.00 | $7.91 | $7.92 | $7.28 | 2,222 |
| 2015-12-17 | $8.18 | $8.18 | $8.18 | $8.18 | $7.51 | 4 |
| 2015-12-16 | $8.05 | $8.18 | $8.05 | $8.18 | $7.51 | 2,741 |
| 2015-12-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.30 | 755 |
| 2015-12-14 | $7.91 | $7.96 | $7.91 | $7.96 | $7.31 | 1,439 |
| 2015-12-11 | $8.00 | $8.00 | $7.79 | $7.90 | $7.26 | 1,294 |
| 2015-12-10 | $8.25 | $8.25 | $8.14 | $8.25 | $7.58 | 1,159 |
| 2015-12-09 | $8.25 | $8.25 | $8.00 | $8.25 | $7.58 | 4,349 |
| 2015-12-08 | $8.21 | $8.21 | $8.21 | $8.21 | $7.54 | 60 |
| 2015-12-07 | $8.00 | $8.25 | $8.00 | $8.21 | $7.54 | 1,519 |
| 2015-12-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 15 |
| 2015-12-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 23 |
| 2015-12-02 | $8.17 | $8.17 | $8.15 | $8.15 | $7.49 | 3,242 |
| 2015-12-01 | $8.16 | $8.16 | $8.15 | $8.15 | $7.49 | 1,222 |
| 2015-11-30 | $8.36 | $8.36 | $8.21 | $8.21 | $7.54 | 1,871 |
| 2015-11-27 | $8.37 | $8.37 | $8.26 | $8.26 | $7.59 | 1,208 |
| 2015-11-25 | $8.39 | $8.39 | $8.22 | $8.31 | $7.63 | 6,710 |
| 2015-11-24 | $8.35 | $8.38 | $8.34 | $8.38 | $7.70 | 2,700 |
| 2015-11-23 | $8.40 | $8.40 | $8.34 | $8.34 | $7.66 | 578 |
| 2015-11-20 | $8.47 | $8.47 | $8.30 | $8.30 | $7.62 | 1,501 |
| 2015-11-19 | $8.49 | $8.49 | $8.26 | $8.37 | $7.69 | 1,766 |
| 2015-11-18 | $8.21 | $8.40 | $8.21 | $8.30 | $7.62 | 867 |
| 2015-11-17 | $8.80 | $8.95 | $8.20 | $8.40 | $7.72 | 12,167 |
| 2015-11-16 | $8.26 | $8.55 | $8.10 | $8.55 | $7.85 | 34,340 |
| 2015-11-13 | $7.21 | $7.21 | $7.21 | $7.21 | $6.62 | 0 |
| 2015-11-12 | $7.21 | $7.21 | $7.21 | $7.21 | $6.62 | 204 |
| 2015-11-11 | $7.29 | $7.29 | $7.29 | $7.29 | $6.70 | 7 |
| 2015-11-10 | $7.11 | $7.30 | $7.10 | $7.29 | $6.70 | 2,600 |
| 2015-11-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 0 |
| 2015-11-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 22 |
| 2015-11-05 | $7.12 | $7.15 | $7.12 | $7.15 | $6.57 | 1,050 |
| 2015-11-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 75 |
| 2015-11-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 50 |
| 2015-11-02 | $7.05 | $7.17 | $7.05 | $7.15 | $6.57 | 9,428 |
| 2015-10-30 | $7.00 | $7.09 | $6.98 | $7.09 | $6.51 | 3,281 |
| 2015-10-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.34 | 756 |
| 2015-10-28 | $6.78 | $6.86 | $6.77 | $6.86 | $6.30 | 4,932 |
| 2015-10-27 | $6.82 | $6.85 | $6.82 | $6.85 | $6.29 | 552 |
| 2015-10-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.34 | 181 |
| 2015-10-23 | $6.85 | $6.85 | $6.85 | $6.85 | $6.29 | 199 |
| 2015-10-22 | $6.86 | $6.86 | $6.82 | $6.85 | $6.29 | 2,554 |
| 2015-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2015-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 75 |
| 2015-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2015-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 50 |
| 2015-10-15 | $6.89 | $7.00 | $6.89 | $7.00 | $6.43 | 3,645 |
| 2015-10-14 | $6.83 | $6.89 | $6.75 | $6.76 | $6.21 | 9,298 |
| 2015-10-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.25 | 300 |
| 2015-10-12 | $6.95 | $6.95 | $6.82 | $6.84 | $6.28 | 2,600 |
| 2015-10-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.39 | 0 |
| 2015-10-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.39 | 0 |
| 2015-10-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.39 | 1,019 |
| 2015-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 2,698 |
| 2015-10-05 | $6.87 | $6.99 | $6.87 | $6.99 | $6.42 | 1,559 |
| 2015-10-02 | $7.07 | $7.14 | $6.80 | $7.14 | $6.56 | 1,400 |
| 2015-10-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.62 | 45 |
| 2015-09-30 | $7.21 | $7.21 | $7.21 | $7.21 | $6.62 | 0 |
| 2015-09-29 | $7.03 | $7.21 | $7.00 | $7.21 | $6.62 | 3,013 |
| 2015-09-28 | $7.00 | $7.15 | $7.00 | $7.13 | $6.55 | 1,684 |
| 2015-09-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 205 |
| 2015-09-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 154 |
| 2015-09-23 | $7.31 | $7.41 | $7.15 | $7.15 | $6.57 | 432 |
| 2015-09-22 | $7.25 | $7.27 | $7.25 | $7.27 | $6.68 | 535 |
| 2015-09-21 | $6.80 | $7.50 | $6.80 | $7.50 | $6.89 | 956 |
| 2015-09-18 | $7.55 | $7.59 | $7.15 | $7.15 | $6.57 | 2,806 |
| 2015-09-17 | $7.59 | $7.75 | $7.59 | $7.75 | $7.12 | 484 |
| 2015-09-16 | $7.51 | $7.60 | $7.38 | $7.60 | $6.98 | 1,140 |
| 2015-09-15 | $7.72 | $7.75 | $7.72 | $7.75 | $7.12 | 512 |
| 2015-09-14 | $7.41 | $7.51 | $7.41 | $7.51 | $6.90 | 940 |
| 2015-09-11 | $7.60 | $7.60 | $7.52 | $7.60 | $6.98 | 1,764 |
| 2015-09-10 | $7.58 | $7.60 | $7.17 | $7.47 | $6.86 | 2,067 |
| 2015-09-09 | $7.30 | $7.59 | $7.30 | $7.59 | $6.97 | 688 |
| 2015-09-08 | $7.20 | $7.69 | $7.20 | $7.50 | $6.89 | 5,539 |
| 2015-09-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.39 | 95 |
| 2015-09-03 | $6.93 | $6.96 | $6.93 | $6.96 | $6.39 | 1,190 |
| 2015-09-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.49 | 146 |
| 2015-09-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.49 | 20 |
| 2015-08-31 | $7.07 | $7.07 | $7.07 | $7.07 | $6.49 | 0 |
Servotronics Inc (SVT) News Headlines
.jpg)
.jpg)
Recent Servotronics Inc (SVT) News
Similar Companies to Servotronics Inc (SVT) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |