Taylor Devices Inc (TAYD) Exchange: NASDAQ
Data as of April 24, 2024
$47.73 ($1.10) 2.36%
Taylor Devices Inc - Daily Information
Click for more stock information on Taylor Devices Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $46.63 |
| Previous Close | $47.73 |
| High | $47.75 |
| Low | $45.23 |
| Adjusted Open | $46.63 |
| Previous Adjusted Close | $47.73 |
| Adjusted High | $47.75 |
| Adjusted Low | $45.23 |
About Taylor Devices Inc (TAYD)
Taylor Devices, Inc. is engaged in the design, development, manufacture and marketing of shock absorption, rate control, and energy storage devices for use in various types of machinery, equipment and structures. In addition to manufacturing and selling existing product lines, the Company continues to develop new and advanced technology products. The Company manufactures and sells a single group of similar products that have many different applications for customers. These similar products are included in one of six categories: Seismic Dampers, Fluidicshoks, Crane and Industrial Buffers, Self-Adjusting Shock Absorbers, Liquid Die Springs, and Vibration Dampers. The products are manufactured at the Company's operating facility in the United States. During the fiscal year ended May 31, 2012(fiscal 2012), 39% of the Company's revenue was generated from sales to customers in the United States and 54% was from sales to customers in Asia.
Invest in Taylor Devices Inc (TAYD)
Historical Stock Data for Taylor Devices Inc (TAYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $46.63 | $47.75 | $45.23 | $47.73 | $47.73 | 16,455 |
| 2024-04-18 | $47.50 | $48.45 | $45.54 | $46.63 | $46.63 | 26,025 |
| 2024-04-17 | $47.80 | $49.39 | $46.75 | $47.71 | $47.71 | 16,574 |
| 2024-04-16 | $46.00 | $48.37 | $45.21 | $47.99 | $47.99 | 19,448 |
| 2024-04-15 | $45.58 | $49.58 | $45.58 | $46.89 | $46.89 | 33,531 |
| 2024-04-12 | $50.67 | $50.67 | $45.00 | $45.99 | $45.99 | 26,706 |
| 2024-04-11 | $52.23 | $53.08 | $50.09 | $51.35 | $51.35 | 16,762 |
| 2024-04-10 | $51.50 | $51.77 | $50.30 | $51.14 | $51.14 | 17,992 |
| 2024-04-09 | $50.32 | $53.32 | $48.21 | $51.53 | $51.53 | 45,046 |
| 2024-04-08 | $61.25 | $61.25 | $50.00 | $51.40 | $51.40 | 60,042 |
| 2024-04-05 | $54.51 | $61.70 | $54.51 | $60.80 | $60.80 | 47,963 |
| 2024-04-04 | $55.50 | $59.50 | $54.01 | $54.99 | $54.99 | 68,459 |
| 2024-04-03 | $52.36 | $56.83 | $51.69 | $55.14 | $55.14 | 46,125 |
| 2024-04-02 | $51.41 | $53.41 | $47.63 | $52.49 | $52.49 | 32,071 |
| 2024-04-01 | $50.70 | $53.50 | $48.66 | $50.73 | $50.73 | 71,687 |
| 2024-03-28 | $45.00 | $52.00 | $44.10 | $49.77 | $49.77 | 58,434 |
| 2024-03-27 | $43.60 | $43.78 | $43.02 | $43.78 | $43.78 | 4,145 |
| 2024-03-26 | $43.95 | $44.20 | $43.17 | $43.65 | $43.65 | 9,960 |
| 2024-03-25 | $43.77 | $43.99 | $43.12 | $43.95 | $43.95 | 8,183 |
| 2024-03-22 | $43.41 | $44.24 | $42.55 | $44.18 | $44.18 | 15,919 |
| 2024-03-21 | $42.66 | $43.00 | $42.16 | $43.00 | $43.00 | 5,731 |
| 2024-03-20 | $40.75 | $42.90 | $40.75 | $42.90 | $42.90 | 17,282 |
| 2024-03-19 | $42.20 | $44.00 | $42.00 | $42.93 | $42.93 | 16,528 |
| 2024-03-18 | $44.70 | $45.25 | $41.91 | $42.41 | $42.41 | 32,729 |
| 2024-03-15 | $42.25 | $45.71 | $41.95 | $45.71 | $45.71 | 49,504 |
| 2024-03-14 | $41.03 | $42.50 | $41.03 | $42.45 | $42.45 | 10,177 |
| 2024-03-13 | $41.73 | $42.36 | $40.24 | $42.18 | $42.18 | 11,274 |
| 2024-03-12 | $41.45 | $42.64 | $40.93 | $41.92 | $41.92 | 12,226 |
| 2024-03-11 | $41.92 | $42.21 | $39.46 | $41.59 | $41.59 | 17,966 |
| 2024-03-08 | $42.50 | $45.37 | $40.15 | $41.77 | $41.77 | 50,586 |
| 2024-03-07 | $37.67 | $42.01 | $37.67 | $41.65 | $41.65 | 59,452 |
| 2024-03-06 | $34.65 | $38.90 | $34.65 | $38.01 | $38.01 | 33,192 |
| 2024-03-05 | $34.54 | $35.35 | $33.71 | $34.23 | $34.23 | 8,234 |
| 2024-03-04 | $36.15 | $36.15 | $34.43 | $35.25 | $35.25 | 11,598 |
| 2024-03-01 | $35.42 | $36.90 | $35.42 | $36.15 | $36.15 | 8,392 |
| 2024-02-29 | $36.37 | $36.99 | $35.98 | $35.98 | $35.98 | 14,004 |
| 2024-02-28 | $34.93 | $36.36 | $34.37 | $36.36 | $36.36 | 13,655 |
| 2024-02-27 | $34.05 | $35.26 | $32.00 | $33.50 | $33.50 | 17,083 |
| 2024-02-26 | $35.09 | $35.25 | $34.13 | $34.47 | $34.47 | 15,021 |
| 2024-02-23 | $34.98 | $35.49 | $34.88 | $35.41 | $35.41 | 9,048 |
| 2024-02-22 | $35.75 | $35.75 | $34.34 | $34.55 | $34.55 | 8,507 |
| 2024-02-21 | $36.43 | $37.00 | $36.00 | $36.38 | $36.38 | 15,281 |
| 2024-02-20 | $37.50 | $37.50 | $36.00 | $36.99 | $36.99 | 16,199 |
| 2024-02-16 | $37.00 | $37.43 | $35.99 | $37.40 | $37.40 | 10,678 |
| 2024-02-15 | $36.69 | $37.32 | $35.58 | $36.61 | $36.61 | 9,773 |
| 2024-02-14 | $36.65 | $37.39 | $33.75 | $37.14 | $37.14 | 11,135 |
| 2024-02-13 | $36.88 | $37.00 | $33.96 | $36.65 | $36.65 | 11,619 |
| 2024-02-12 | $36.00 | $36.98 | $35.25 | $36.25 | $36.25 | 10,047 |
| 2024-02-09 | $33.92 | $36.47 | $33.92 | $36.28 | $36.28 | 18,451 |
| 2024-02-08 | $34.10 | $34.25 | $33.77 | $34.25 | $34.25 | 15,750 |
| 2024-02-07 | $33.00 | $34.25 | $32.74 | $33.65 | $33.65 | 17,938 |
| 2024-02-06 | $31.60 | $32.76 | $31.20 | $32.66 | $32.66 | 16,497 |
| 2024-02-05 | $31.99 | $31.99 | $30.55 | $31.98 | $31.98 | 10,250 |
| 2024-02-02 | $31.21 | $31.99 | $29.95 | $31.99 | $31.99 | 4,700 |
| 2024-02-01 | $30.99 | $31.91 | $30.91 | $31.40 | $31.40 | 7,798 |
| 2024-01-31 | $31.62 | $31.62 | $30.61 | $30.80 | $30.80 | 7,218 |
| 2024-01-30 | $30.65 | $31.86 | $29.26 | $31.59 | $31.59 | 9,705 |
| 2024-01-29 | $30.66 | $31.00 | $29.95 | $30.52 | $30.52 | 13,061 |
| 2024-01-26 | $31.90 | $31.90 | $30.31 | $30.49 | $30.49 | 7,187 |
| 2024-01-25 | $32.00 | $32.00 | $30.50 | $31.61 | $31.61 | 9,023 |
| 2024-01-24 | $30.65 | $31.84 | $30.65 | $31.60 | $31.60 | 9,162 |
| 2024-01-23 | $31.40 | $31.50 | $30.54 | $30.60 | $30.60 | 8,304 |
| 2024-01-22 | $29.97 | $31.29 | $29.97 | $31.25 | $31.25 | 12,360 |
| 2024-01-19 | $30.24 | $30.36 | $27.82 | $30.20 | $30.20 | 14,051 |
| 2024-01-18 | $31.79 | $32.07 | $28.92 | $30.47 | $30.47 | 44,289 |
| 2024-01-17 | $29.31 | $32.29 | $28.94 | $31.87 | $31.87 | 38,485 |
| 2024-01-16 | $28.50 | $29.50 | $28.23 | $29.25 | $29.25 | 49,134 |
| 2024-01-12 | $28.21 | $28.62 | $27.51 | $28.31 | $28.31 | 13,151 |
| 2024-01-11 | $28.45 | $28.70 | $27.09 | $28.07 | $28.07 | 25,304 |
| 2024-01-10 | $24.02 | $28.65 | $24.02 | $27.81 | $27.81 | 76,083 |
| 2024-01-09 | $23.15 | $23.94 | $23.15 | $23.57 | $23.57 | 5,314 |
| 2024-01-08 | $22.22 | $23.25 | $22.22 | $23.19 | $23.19 | 5,244 |
| 2024-01-05 | $21.99 | $22.55 | $21.99 | $22.20 | $22.20 | 2,198 |
| 2024-01-04 | $22.64 | $22.66 | $21.99 | $21.99 | $21.99 | 15,918 |
| 2024-01-03 | $23.23 | $23.25 | $22.66 | $23.05 | $23.05 | 2,299 |
| 2024-01-02 | $22.66 | $22.92 | $22.60 | $22.66 | $22.66 | 5,596 |
| 2023-12-29 | $22.60 | $22.60 | $22.01 | $22.13 | $22.13 | 10,533 |
| 2023-12-28 | $23.23 | $23.70 | $22.65 | $22.78 | $22.78 | 10,926 |
| 2023-12-27 | $23.33 | $23.55 | $22.70 | $23.15 | $23.15 | 10,567 |
| 2023-12-26 | $23.82 | $24.42 | $23.01 | $23.50 | $23.50 | 11,236 |
| 2023-12-22 | $24.05 | $24.25 | $23.75 | $23.88 | $23.88 | 5,946 |
| 2023-12-21 | $24.41 | $24.41 | $24.13 | $24.13 | $24.13 | 1,658 |
| 2023-12-20 | $24.48 | $24.48 | $24.39 | $24.39 | $24.39 | 1,366 |
| 2023-12-19 | $23.84 | $24.08 | $23.84 | $24.08 | $24.08 | 945 |
| 2023-12-18 | $24.10 | $24.10 | $23.58 | $23.68 | $23.68 | 3,922 |
| 2023-12-15 | $24.00 | $24.50 | $24.00 | $24.08 | $24.08 | 7,202 |
| 2023-12-14 | $23.74 | $24.05 | $23.47 | $24.05 | $24.05 | 1,627 |
| 2023-12-13 | $23.44 | $24.00 | $23.43 | $23.43 | $23.43 | 11,574 |
| 2023-12-12 | $23.25 | $23.75 | $23.14 | $23.44 | $23.44 | 5,190 |
| 2023-12-11 | $23.01 | $23.65 | $23.01 | $23.40 | $23.40 | 21,161 |
| 2023-12-08 | $22.60 | $23.09 | $22.52 | $23.09 | $23.09 | 6,760 |
| 2023-12-07 | $23.00 | $23.00 | $22.64 | $22.65 | $22.65 | 3,513 |
| 2023-12-06 | $22.90 | $23.19 | $22.58 | $23.00 | $23.00 | 5,908 |
| 2023-12-05 | $23.07 | $23.71 | $23.07 | $23.30 | $23.30 | 5,581 |
| 2023-12-04 | $23.53 | $23.80 | $22.50 | $23.50 | $23.50 | 6,784 |
| 2023-12-01 | $22.92 | $23.80 | $22.92 | $23.80 | $23.80 | 9,420 |
| 2023-11-30 | $22.90 | $23.49 | $22.70 | $23.22 | $23.22 | 5,362 |
| 2023-11-29 | $22.80 | $23.50 | $22.80 | $23.15 | $23.15 | 7,804 |
| 2023-11-28 | $22.80 | $22.80 | $22.59 | $22.59 | $22.59 | 1,227 |
| 2023-11-27 | $22.49 | $22.99 | $22.49 | $22.55 | $22.55 | 3,405 |
| 2023-11-24 | $22.28 | $22.55 | $22.28 | $22.43 | $22.43 | 888 |
| 2023-11-22 | $22.05 | $22.18 | $22.05 | $22.18 | $22.18 | 1,379 |
| 2023-11-21 | $22.44 | $22.44 | $21.92 | $22.13 | $22.13 | 5,590 |
| 2023-11-20 | $22.57 | $22.99 | $22.25 | $22.26 | $22.26 | 7,477 |
| 2023-11-17 | $21.90 | $22.49 | $21.90 | $22.30 | $22.30 | 5,321 |
| 2023-11-16 | $21.90 | $22.10 | $21.90 | $21.96 | $21.96 | 2,142 |
| 2023-11-15 | $22.59 | $22.69 | $22.14 | $22.14 | $22.14 | 2,605 |
| 2023-11-14 | $22.40 | $22.70 | $21.88 | $22.70 | $22.70 | 6,736 |
| 2023-11-13 | $21.57 | $22.20 | $21.57 | $21.95 | $21.95 | 3,241 |
| 2023-11-10 | $21.91 | $22.13 | $21.91 | $21.91 | $21.91 | 2,797 |
| 2023-11-09 | $21.95 | $21.95 | $21.70 | $21.72 | $21.72 | 2,336 |
| 2023-11-08 | $21.94 | $22.35 | $21.68 | $21.68 | $21.68 | 3,703 |
| 2023-11-07 | $21.70 | $21.88 | $21.68 | $21.68 | $21.68 | 4,153 |
| 2023-11-06 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 735 |
| 2023-11-03 | $22.21 | $22.21 | $21.63 | $21.88 | $21.88 | 4,365 |
| 2023-11-02 | $21.50 | $22.29 | $21.50 | $21.95 | $21.95 | 4,041 |
| 2023-11-01 | $21.90 | $21.96 | $21.44 | $21.59 | $21.59 | 8,567 |
| 2023-10-31 | $22.39 | $22.45 | $21.69 | $22.08 | $22.08 | 6,453 |
| 2023-10-30 | $22.58 | $22.58 | $22.32 | $22.32 | $22.32 | 11,100 |
| 2023-10-27 | $22.70 | $22.73 | $22.68 | $22.73 | $22.73 | 3,633 |
| 2023-10-26 | $22.68 | $22.87 | $22.68 | $22.78 | $22.78 | 5,074 |
| 2023-10-25 | $22.89 | $22.89 | $22.70 | $22.70 | $22.70 | 5,142 |
| 2023-10-24 | $23.10 | $23.90 | $22.76 | $22.93 | $22.93 | 6,488 |
| 2023-10-23 | $22.10 | $23.45 | $22.10 | $23.10 | $23.10 | 8,333 |
| 2023-10-20 | $21.85 | $22.30 | $21.76 | $21.92 | $21.92 | 2,815 |
| 2023-10-19 | $22.00 | $22.20 | $21.53 | $21.80 | $21.80 | 5,413 |
| 2023-10-18 | $21.50 | $22.50 | $21.50 | $21.91 | $21.91 | 22,515 |
| 2023-10-17 | $21.06 | $21.58 | $21.06 | $21.51 | $21.51 | 6,379 |
| 2023-10-16 | $20.90 | $21.45 | $20.70 | $21.04 | $21.04 | 21,196 |
| 2023-10-13 | $21.07 | $21.51 | $20.70 | $21.25 | $21.25 | 6,494 |
| 2023-10-12 | $20.61 | $21.05 | $20.50 | $20.88 | $20.88 | 4,718 |
| 2023-10-11 | $20.97 | $21.10 | $20.70 | $20.70 | $20.70 | 5,520 |
| 2023-10-10 | $20.99 | $21.23 | $20.92 | $21.23 | $21.23 | 3,106 |
| 2023-10-09 | $21.23 | $21.23 | $20.50 | $20.99 | $20.99 | 8,402 |
| 2023-10-06 | $20.98 | $20.98 | $20.82 | $20.95 | $20.95 | 1,854 |
| 2023-10-05 | $21.30 | $21.30 | $20.82 | $20.82 | $20.82 | 4,468 |
| 2023-10-04 | $21.19 | $21.75 | $21.00 | $21.28 | $21.28 | 13,855 |
| 2023-10-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 380 |
| 2023-10-02 | $21.30 | $21.98 | $21.12 | $21.98 | $21.98 | 10,651 |
| 2023-09-29 | $22.69 | $23.00 | $20.76 | $21.30 | $21.30 | 31,230 |
| 2023-09-28 | $22.13 | $22.13 | $21.25 | $21.49 | $21.49 | 2,406 |
| 2023-09-27 | $22.03 | $22.32 | $21.16 | $21.25 | $21.25 | 6,279 |
| 2023-09-26 | $21.12 | $21.65 | $21.11 | $21.11 | $21.11 | 5,364 |
| 2023-09-25 | $20.66 | $21.53 | $20.66 | $21.30 | $21.30 | 5,890 |
| 2023-09-22 | $20.49 | $21.28 | $20.22 | $21.02 | $21.02 | 16,890 |
| 2023-09-21 | $20.37 | $20.95 | $19.81 | $20.11 | $20.11 | 3,770 |
| 2023-09-20 | $21.19 | $21.32 | $20.25 | $20.50 | $20.50 | 11,673 |
| 2023-09-19 | $21.12 | $21.12 | $20.56 | $20.76 | $20.76 | 5,292 |
| 2023-09-18 | $21.09 | $21.58 | $21.09 | $21.12 | $21.12 | 9,555 |
| 2023-09-15 | $21.14 | $21.65 | $20.51 | $21.42 | $21.42 | 25,066 |
| 2023-09-14 | $21.46 | $21.46 | $20.52 | $21.22 | $21.22 | 5,738 |
| 2023-09-13 | $22.02 | $22.02 | $21.42 | $21.42 | $21.42 | 3,344 |
| 2023-09-12 | $22.29 | $22.35 | $21.75 | $21.76 | $21.76 | 10,716 |
| 2023-09-11 | $21.72 | $21.74 | $21.40 | $21.49 | $21.49 | 4,421 |
| 2023-09-08 | $21.79 | $21.99 | $21.52 | $21.58 | $21.58 | 2,953 |
| 2023-09-07 | $21.71 | $22.31 | $21.71 | $21.84 | $21.84 | 2,978 |
| 2023-09-06 | $22.50 | $23.09 | $22.00 | $22.01 | $22.01 | 5,710 |
| 2023-09-05 | $22.53 | $23.25 | $22.40 | $22.94 | $22.94 | 9,008 |
| 2023-09-01 | $22.48 | $22.56 | $22.30 | $22.35 | $22.35 | 2,457 |
| 2023-08-31 | $22.12 | $22.48 | $21.78 | $22.48 | $22.48 | 8,379 |
| 2023-08-30 | $22.42 | $22.69 | $21.85 | $22.07 | $22.07 | 6,463 |
| 2023-08-29 | $22.56 | $23.27 | $22.00 | $22.30 | $22.30 | 7,871 |
| 2023-08-28 | $22.72 | $22.86 | $22.55 | $22.55 | $22.55 | 12,814 |
| 2023-08-25 | $22.64 | $22.72 | $21.18 | $22.72 | $22.72 | 11,954 |
| 2023-08-24 | $22.35 | $22.74 | $21.85 | $22.00 | $22.00 | 7,344 |
| 2023-08-23 | $22.67 | $22.67 | $21.50 | $22.50 | $22.50 | 6,335 |
| 2023-08-22 | $22.54 | $22.54 | $21.69 | $21.93 | $21.93 | 6,348 |
| 2023-08-21 | $21.87 | $22.53 | $21.11 | $22.36 | $22.36 | 5,135 |
| 2023-08-18 | $21.24 | $21.99 | $21.10 | $21.65 | $21.65 | 8,867 |
| 2023-08-17 | $21.92 | $22.59 | $21.43 | $21.43 | $21.43 | 8,797 |
| 2023-08-16 | $20.77 | $22.40 | $20.77 | $21.52 | $21.52 | 10,108 |
| 2023-08-15 | $21.00 | $22.75 | $21.00 | $21.15 | $21.15 | 38,889 |
| 2023-08-14 | $18.89 | $19.95 | $18.56 | $18.56 | $18.56 | 18,727 |
| 2023-08-11 | $19.50 | $19.50 | $18.06 | $18.69 | $18.69 | 19,634 |
| 2023-08-10 | $20.61 | $20.61 | $19.12 | $19.12 | $19.12 | 19,612 |
| 2023-08-09 | $21.24 | $21.67 | $20.57 | $20.58 | $20.58 | 3,917 |
| 2023-08-08 | $22.13 | $22.28 | $20.49 | $21.19 | $21.19 | 15,389 |
| 2023-08-07 | $23.09 | $23.24 | $21.91 | $22.44 | $22.44 | 3,870 |
| 2023-08-04 | $23.66 | $23.74 | $22.93 | $23.04 | $23.04 | 7,493 |
| 2023-08-03 | $22.99 | $23.66 | $22.99 | $23.18 | $23.18 | 3,527 |
| 2023-08-02 | $23.17 | $23.31 | $21.89 | $23.31 | $23.31 | 14,347 |
| 2023-08-01 | $23.30 | $23.78 | $23.20 | $23.30 | $23.30 | 4,476 |
| 2023-07-31 | $23.31 | $24.88 | $23.26 | $23.80 | $23.80 | 11,980 |
| 2023-07-28 | $22.57 | $23.51 | $22.57 | $23.31 | $23.31 | 10,570 |
| 2023-07-27 | $21.55 | $22.97 | $21.55 | $22.71 | $22.71 | 9,868 |
| 2023-07-26 | $22.30 | $22.54 | $21.03 | $21.94 | $21.94 | 9,308 |
| 2023-07-25 | $23.45 | $23.45 | $21.60 | $22.10 | $22.10 | 23,858 |
| 2023-07-24 | $23.76 | $23.97 | $23.55 | $23.55 | $23.55 | 5,448 |
| 2023-07-21 | $24.13 | $24.46 | $23.76 | $23.76 | $23.76 | 3,134 |
| 2023-07-20 | $24.12 | $24.72 | $24.10 | $24.10 | $24.10 | 4,658 |
| 2023-07-19 | $24.00 | $24.98 | $24.00 | $24.12 | $24.12 | 2,245 |
| 2023-07-18 | $24.05 | $25.08 | $23.75 | $24.22 | $24.22 | 5,220 |
| 2023-07-17 | $23.87 | $24.50 | $23.87 | $24.44 | $24.44 | 5,058 |
| 2023-07-14 | $24.80 | $25.00 | $23.19 | $24.01 | $24.01 | 18,371 |
| 2023-07-13 | $25.20 | $25.36 | $24.62 | $25.36 | $25.36 | 3,539 |
| 2023-07-12 | $25.30 | $25.70 | $25.11 | $25.11 | $25.11 | 2,955 |
| 2023-07-11 | $24.72 | $25.80 | $24.72 | $25.39 | $25.39 | 3,041 |
| 2023-07-10 | $25.45 | $25.98 | $24.61 | $24.75 | $24.75 | 8,214 |
| 2023-07-07 | $24.25 | $26.06 | $24.25 | $26.06 | $26.06 | 4,765 |
| 2023-07-06 | $25.51 | $25.92 | $24.09 | $25.21 | $25.21 | 13,566 |
| 2023-07-05 | $26.00 | $26.00 | $25.50 | $25.89 | $25.89 | 4,815 |
| 2023-07-03 | $25.65 | $26.25 | $25.51 | $26.25 | $26.25 | 7,025 |
| 2023-06-30 | $25.70 | $25.80 | $25.40 | $25.56 | $25.56 | 7,887 |
| 2023-06-29 | $26.40 | $26.40 | $25.63 | $25.95 | $25.95 | 8,323 |
| 2023-06-28 | $25.55 | $26.25 | $25.36 | $26.16 | $26.16 | 13,273 |
| 2023-06-27 | $23.73 | $25.69 | $23.73 | $25.67 | $25.67 | 39,760 |
| 2023-06-26 | $21.49 | $24.00 | $21.49 | $24.00 | $24.00 | 26,699 |
| 2023-06-23 | $21.51 | $21.51 | $20.80 | $21.41 | $21.41 | 6,468 |
| 2023-06-22 | $22.00 | $22.00 | $20.76 | $20.76 | $20.76 | 1,998 |
| 2023-06-21 | $22.00 | $22.44 | $21.05 | $21.70 | $21.70 | 9,041 |
| 2023-06-20 | $22.91 | $22.99 | $21.80 | $22.40 | $22.40 | 6,776 |
| 2023-06-16 | $21.78 | $23.48 | $21.29 | $23.00 | $23.00 | 17,000 |
| 2023-06-15 | $22.00 | $22.05 | $21.38 | $22.05 | $22.05 | 7,301 |
| 2023-06-14 | $21.40 | $22.35 | $21.25 | $21.25 | $21.25 | 5,494 |
| 2023-06-13 | $21.40 | $22.50 | $21.37 | $21.40 | $21.40 | 24,977 |
| 2023-06-12 | $19.36 | $21.39 | $19.36 | $21.37 | $21.37 | 16,844 |
| 2023-06-09 | $19.43 | $19.80 | $19.10 | $19.73 | $19.73 | 4,856 |
| 2023-06-08 | $18.96 | $21.10 | $18.61 | $19.80 | $19.80 | 24,489 |
| 2023-06-07 | $18.62 | $19.30 | $18.62 | $18.77 | $18.77 | 7,202 |
| 2023-06-06 | $19.01 | $19.75 | $18.60 | $19.18 | $19.18 | 8,034 |
| 2023-06-05 | $19.00 | $19.78 | $19.00 | $19.22 | $19.22 | 1,535 |
| 2023-06-02 | $18.77 | $19.74 | $18.77 | $19.47 | $19.47 | 4,148 |
| 2023-06-01 | $18.33 | $18.91 | $18.25 | $18.88 | $18.88 | 3,111 |
| 2023-05-31 | $18.75 | $18.75 | $18.10 | $18.55 | $18.55 | 3,885 |
| 2023-05-30 | $18.83 | $18.88 | $18.83 | $18.88 | $18.88 | 812 |
| 2023-05-26 | $19.16 | $19.29 | $18.72 | $19.25 | $19.25 | 2,454 |
| 2023-05-25 | $19.40 | $19.40 | $18.12 | $19.25 | $19.25 | 7,976 |
| 2023-05-24 | $19.70 | $19.70 | $19.63 | $19.70 | $19.70 | 777 |
| 2023-05-23 | $19.88 | $19.89 | $19.52 | $19.82 | $19.82 | 6,197 |
| 2023-05-22 | $19.55 | $19.95 | $19.38 | $19.95 | $19.95 | 4,332 |
| 2023-05-19 | $20.02 | $20.09 | $18.76 | $18.95 | $18.95 | 11,289 |
| 2023-05-18 | $19.89 | $19.89 | $19.56 | $19.63 | $19.63 | 5,725 |
| 2023-05-17 | $20.54 | $20.54 | $19.51 | $19.96 | $19.96 | 19,900 |
| 2023-05-16 | $21.25 | $21.25 | $20.05 | $20.82 | $20.82 | 20,179 |
| 2023-05-15 | $21.90 | $21.90 | $21.06 | $21.25 | $21.25 | 13,820 |
| 2023-05-12 | $21.67 | $21.95 | $21.38 | $21.63 | $21.63 | 4,651 |
| 2023-05-11 | $22.20 | $22.20 | $21.31 | $21.65 | $21.65 | 7,415 |
| 2023-05-10 | $21.42 | $22.62 | $21.31 | $21.98 | $21.98 | 18,898 |
| 2023-05-09 | $21.80 | $22.14 | $21.31 | $21.75 | $21.75 | 15,992 |
| 2023-05-08 | $22.27 | $22.49 | $21.83 | $21.83 | $21.83 | 4,706 |
| 2023-05-05 | $21.99 | $23.00 | $21.80 | $21.92 | $21.92 | 6,644 |
| 2023-05-04 | $22.05 | $22.29 | $21.37 | $21.70 | $21.70 | 5,990 |
| 2023-05-03 | $22.51 | $22.92 | $21.76 | $22.44 | $22.44 | 8,989 |
| 2023-05-02 | $22.40 | $22.70 | $21.80 | $22.13 | $22.13 | 8,805 |
| 2023-05-01 | $22.17 | $23.79 | $21.81 | $22.36 | $22.36 | 38,412 |
| 2023-04-28 | $21.78 | $22.49 | $21.65 | $21.75 | $21.75 | 14,415 |
| 2023-04-27 | $21.55 | $22.00 | $21.23 | $21.80 | $21.80 | 5,551 |
| 2023-04-26 | $21.72 | $21.72 | $20.65 | $21.68 | $21.68 | 9,495 |
| 2023-04-25 | $20.95 | $21.50 | $20.95 | $21.40 | $21.40 | 8,273 |
| 2023-04-24 | $20.29 | $21.25 | $20.29 | $21.24 | $21.24 | 13,042 |
| 2023-04-21 | $20.71 | $21.00 | $20.35 | $20.37 | $20.37 | 4,566 |
| 2023-04-20 | $20.60 | $21.76 | $20.15 | $20.99 | $20.99 | 31,788 |
| 2023-04-19 | $19.86 | $20.74 | $19.56 | $20.62 | $20.62 | 10,557 |
| 2023-04-18 | $19.72 | $20.50 | $19.41 | $20.24 | $20.24 | 19,083 |
| 2023-04-17 | $20.14 | $20.15 | $19.41 | $19.90 | $19.90 | 12,408 |
| 2023-04-14 | $19.98 | $20.44 | $19.66 | $20.15 | $20.15 | 8,884 |
| 2023-04-13 | $20.50 | $20.50 | $19.89 | $20.21 | $20.21 | 24,843 |
| 2023-04-12 | $20.50 | $20.95 | $20.14 | $20.89 | $20.89 | 7,657 |
| 2023-04-11 | $20.46 | $20.85 | $20.38 | $20.79 | $20.79 | 2,454 |
| 2023-04-10 | $21.00 | $21.00 | $19.49 | $20.84 | $20.84 | 14,743 |
| 2023-04-06 | $20.72 | $21.38 | $20.36 | $20.36 | $20.36 | 27,700 |
| 2023-04-05 | $19.69 | $20.96 | $19.39 | $20.72 | $20.72 | 55,750 |
| 2023-04-04 | $19.51 | $19.88 | $19.51 | $19.88 | $19.88 | 8,287 |
| 2023-04-03 | $20.00 | $20.00 | $19.05 | $19.88 | $19.88 | 19,978 |
| 2023-03-31 | $21.18 | $21.80 | $18.16 | $20.04 | $20.04 | 67,009 |
| 2023-03-30 | $18.15 | $21.13 | $18.15 | $20.90 | $20.90 | 133,865 |
| 2023-03-29 | $16.89 | $17.34 | $16.77 | $17.25 | $17.25 | 14,583 |
| 2023-03-28 | $16.84 | $16.92 | $16.30 | $16.71 | $16.71 | 7,185 |
| 2023-03-27 | $16.50 | $16.75 | $16.06 | $16.54 | $16.54 | 6,983 |
| 2023-03-24 | $16.10 | $16.91 | $15.90 | $16.58 | $16.58 | 9,906 |
| 2023-03-23 | $16.34 | $16.72 | $16.25 | $16.29 | $16.29 | 4,562 |
| 2023-03-22 | $16.19 | $16.69 | $16.06 | $16.23 | $16.23 | 10,170 |
| 2023-03-21 | $15.98 | $16.69 | $15.98 | $16.17 | $16.17 | 3,640 |
| 2023-03-20 | $16.59 | $16.69 | $16.09 | $16.56 | $16.56 | 9,364 |
| 2023-03-17 | $16.09 | $16.74 | $15.85 | $16.74 | $16.74 | 27,361 |
| 2023-03-16 | $16.15 | $16.48 | $15.94 | $16.12 | $16.12 | 4,040 |
| 2023-03-15 | $15.67 | $16.21 | $15.67 | $15.89 | $15.89 | 2,769 |
| 2023-03-14 | $15.66 | $16.65 | $15.66 | $16.33 | $16.33 | 7,888 |
| 2023-03-13 | $16.01 | $16.45 | $15.30 | $15.95 | $15.95 | 29,669 |
| 2023-03-10 | $16.66 | $16.66 | $16.37 | $16.37 | $16.37 | 1,355 |
| 2023-03-09 | $16.35 | $16.68 | $16.10 | $16.14 | $16.14 | 1,918 |
| 2023-03-08 | $16.61 | $16.62 | $16.39 | $16.39 | $16.39 | 2,630 |
| 2023-03-07 | $17.01 | $17.02 | $16.17 | $16.61 | $16.61 | 9,462 |
| 2023-03-06 | $16.76 | $16.92 | $16.28 | $16.78 | $16.78 | 4,418 |
| 2023-03-03 | $16.53 | $16.85 | $16.53 | $16.64 | $16.64 | 1,921 |
| 2023-03-02 | $16.90 | $17.12 | $16.82 | $16.92 | $16.92 | 5,409 |
| 2023-03-01 | $16.40 | $17.21 | $16.40 | $17.03 | $17.03 | 15,363 |
| 2023-02-28 | $16.46 | $16.89 | $16.31 | $16.80 | $16.80 | 6,666 |
| 2023-02-27 | $16.40 | $16.93 | $16.40 | $16.89 | $16.89 | 4,526 |
| 2023-02-24 | $16.69 | $16.93 | $16.00 | $16.91 | $16.91 | 10,309 |
| 2023-02-23 | $16.65 | $16.90 | $16.40 | $16.69 | $16.69 | 16,701 |
| 2023-02-22 | $15.98 | $16.94 | $15.79 | $16.65 | $16.65 | 21,868 |
| 2023-02-21 | $16.20 | $16.23 | $15.69 | $16.00 | $16.00 | 10,186 |
| 2023-02-17 | $15.90 | $16.24 | $15.68 | $16.03 | $16.03 | 21,873 |
| 2023-02-16 | $16.12 | $16.19 | $15.20 | $15.91 | $15.91 | 11,329 |
| 2023-02-15 | $16.85 | $16.98 | $16.00 | $16.73 | $16.73 | 14,815 |
| 2023-02-14 | $16.77 | $16.97 | $16.39 | $16.90 | $16.90 | 8,116 |
| 2023-02-13 | $16.05 | $16.77 | $15.75 | $16.54 | $16.54 | 12,196 |
| 2023-02-10 | $16.50 | $16.50 | $15.90 | $16.03 | $16.03 | 6,091 |
| 2023-02-09 | $15.93 | $16.39 | $15.93 | $16.39 | $16.39 | 11,333 |
| 2023-02-08 | $14.76 | $15.76 | $14.50 | $15.76 | $15.76 | 18,997 |
| 2023-02-07 | $16.47 | $16.47 | $14.92 | $15.13 | $15.13 | 25,270 |
| 2023-02-06 | $16.69 | $16.69 | $16.17 | $16.30 | $16.30 | 21,484 |
| 2023-02-03 | $16.15 | $16.59 | $16.15 | $16.50 | $16.50 | 29,239 |
| 2023-02-02 | $16.10 | $16.28 | $16.06 | $16.13 | $16.13 | 15,342 |
| 2023-02-01 | $16.39 | $16.39 | $16.04 | $16.08 | $16.08 | 4,906 |
| 2023-01-31 | $16.56 | $16.56 | $16.03 | $16.28 | $16.28 | 10,749 |
| 2023-01-30 | $15.68 | $16.25 | $15.68 | $16.13 | $16.13 | 17,446 |
| 2023-01-27 | $15.51 | $15.75 | $15.30 | $15.67 | $15.67 | 9,338 |
| 2023-01-26 | $14.87 | $15.85 | $14.83 | $15.51 | $15.51 | 48,451 |
| 2023-01-25 | $14.75 | $14.87 | $14.53 | $14.79 | $14.79 | 12,692 |
| 2023-01-24 | $14.55 | $14.85 | $14.23 | $14.71 | $14.71 | 27,366 |
| 2023-01-23 | $13.98 | $14.58 | $13.98 | $14.25 | $14.25 | 29,400 |
| 2023-01-20 | $13.87 | $13.96 | $13.51 | $13.52 | $13.52 | 16,580 |
| 2023-01-19 | $14.19 | $14.30 | $13.42 | $13.69 | $13.69 | 16,819 |
| 2023-01-18 | $14.29 | $14.30 | $14.16 | $14.30 | $14.30 | 4,580 |
| 2023-01-17 | $14.30 | $14.30 | $14.11 | $14.30 | $14.30 | 6,803 |
| 2023-01-13 | $14.40 | $14.40 | $14.23 | $14.30 | $14.30 | 737 |
| 2023-01-12 | $14.33 | $14.40 | $14.10 | $14.23 | $14.23 | 5,039 |
| 2023-01-11 | $14.52 | $14.56 | $14.07 | $14.25 | $14.25 | 8,295 |
| 2023-01-10 | $14.50 | $14.88 | $14.15 | $14.52 | $14.52 | 30,702 |
| 2023-01-09 | $14.50 | $14.50 | $14.00 | $14.25 | $14.25 | 11,037 |
| 2023-01-06 | $14.50 | $14.50 | $13.69 | $14.17 | $14.17 | 21,309 |
| 2023-01-05 | $13.81 | $14.14 | $13.41 | $14.14 | $14.14 | 11,297 |
| 2023-01-04 | $14.50 | $14.50 | $13.42 | $13.48 | $13.48 | 18,969 |
| 2023-01-03 | $14.22 | $14.30 | $13.28 | $13.28 | $13.28 | 19,736 |
| 2022-12-30 | $13.94 | $14.35 | $13.79 | $14.19 | $14.19 | 28,944 |
| 2022-12-29 | $12.45 | $13.90 | $12.45 | $13.71 | $13.71 | 62,946 |
| 2022-12-28 | $10.82 | $11.05 | $10.82 | $11.05 | $11.05 | 3,053 |
| 2022-12-27 | $11.15 | $11.15 | $10.99 | $10.99 | $10.99 | 1,579 |
| 2022-12-23 | $11.01 | $11.01 | $10.98 | $11.01 | $11.01 | 1,079 |
| 2022-12-22 | $11.08 | $11.08 | $11.00 | $11.00 | $11.00 | 1,029 |
| 2022-12-21 | $11.24 | $11.24 | $10.91 | $10.91 | $10.91 | 30,797 |
| 2022-12-20 | $10.60 | $11.77 | $10.60 | $11.77 | $11.77 | 7,026 |
| 2022-12-19 | $11.19 | $11.19 | $10.50 | $10.52 | $10.52 | 1,243 |
| 2022-12-16 | $11.24 | $11.24 | $11.00 | $11.10 | $11.10 | 2,516 |
| 2022-12-15 | $11.00 | $11.13 | $11.00 | $11.10 | $11.10 | 5,306 |
| 2022-12-14 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 958 |
| 2022-12-13 | $12.04 | $12.05 | $11.90 | $11.90 | $11.90 | 1,107 |
| 2022-12-12 | $12.32 | $12.32 | $11.05 | $12.15 | $12.15 | 6,762 |
| 2022-12-09 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 107 |
| 2022-12-08 | $12.91 | $12.91 | $12.79 | $12.79 | $12.79 | 349 |
| 2022-12-07 | $12.80 | $12.85 | $12.79 | $12.85 | $12.85 | 1,322 |
| 2022-12-06 | $13.05 | $13.05 | $12.79 | $12.90 | $12.90 | 727 |
| 2022-12-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 631 |
| 2022-12-02 | $13.55 | $13.55 | $13.46 | $13.46 | $13.46 | 1,734 |
| 2022-12-01 | $13.69 | $13.72 | $13.46 | $13.46 | $13.46 | 5,918 |
| 2022-11-30 | $13.12 | $13.48 | $13.12 | $13.40 | $13.40 | 1,815 |
| 2022-11-29 | $13.21 | $13.21 | $12.97 | $12.97 | $12.97 | 559 |
| 2022-11-28 | $13.45 | $13.72 | $13.01 | $13.26 | $13.26 | 2,207 |
| 2022-11-25 | $13.71 | $13.71 | $13.50 | $13.50 | $13.50 | 1,789 |
| 2022-11-23 | $13.58 | $13.64 | $13.43 | $13.61 | $13.61 | 1,239 |
| 2022-11-22 | $13.44 | $13.71 | $13.20 | $13.25 | $13.25 | 2,147 |
| 2022-11-21 | $13.50 | $13.72 | $13.05 | $13.27 | $13.27 | 5,661 |
| 2022-11-18 | $12.99 | $13.44 | $12.99 | $13.41 | $13.41 | 2,607 |
| 2022-11-17 | $12.96 | $12.99 | $12.84 | $12.96 | $12.96 | 1,337 |
| 2022-11-16 | $12.59 | $12.96 | $12.59 | $12.85 | $12.85 | 2,334 |
| 2022-11-15 | $12.71 | $12.71 | $12.46 | $12.61 | $12.61 | 6,867 |
| 2022-11-14 | $12.46 | $12.75 | $12.46 | $12.68 | $12.68 | 2,432 |
| 2022-11-11 | $12.50 | $12.65 | $12.38 | $12.46 | $12.46 | 4,584 |
| 2022-11-10 | $12.36 | $12.56 | $12.32 | $12.45 | $12.45 | 1,913 |
| 2022-11-09 | $13.01 | $13.20 | $12.21 | $13.20 | $13.20 | 13,509 |
| 2022-11-08 | $13.15 | $13.25 | $12.99 | $13.25 | $13.25 | 2,779 |
| 2022-11-07 | $14.00 | $14.00 | $12.98 | $13.24 | $13.24 | 5,580 |
| 2022-11-04 | $12.98 | $13.22 | $12.69 | $13.12 | $13.12 | 5,784 |
| 2022-11-03 | $12.69 | $12.98 | $12.69 | $12.78 | $12.78 | 4,402 |
| 2022-11-02 | $12.77 | $12.92 | $12.73 | $12.82 | $12.82 | 5,952 |
| 2022-11-01 | $12.65 | $12.94 | $12.59 | $12.77 | $12.77 | 7,663 |
| 2022-10-31 | $12.24 | $12.74 | $11.95 | $12.58 | $12.58 | 7,340 |
| 2022-10-28 | $12.07 | $12.50 | $12.07 | $12.36 | $12.36 | 10,597 |
| 2022-10-27 | $11.95 | $12.39 | $11.83 | $12.29 | $12.29 | 12,709 |
| 2022-10-26 | $11.95 | $11.98 | $11.84 | $11.84 | $11.84 | 6,710 |
| 2022-10-25 | $11.80 | $12.00 | $11.67 | $12.00 | $12.00 | 2,679 |
| 2022-10-24 | $11.14 | $11.80 | $11.14 | $11.78 | $11.78 | 3,725 |
| 2022-10-21 | $11.29 | $11.64 | $11.26 | $11.44 | $11.44 | 8,315 |
| 2022-10-20 | $11.10 | $11.30 | $10.96 | $11.30 | $11.30 | 5,988 |
| 2022-10-19 | $10.95 | $11.03 | $10.86 | $10.88 | $10.88 | 9,126 |
| 2022-10-18 | $11.01 | $11.04 | $11.01 | $11.03 | $11.03 | 2,000 |
| 2022-10-17 | $11.00 | $11.22 | $10.95 | $11.00 | $11.00 | 4,264 |
| 2022-10-14 | $10.41 | $11.02 | $10.41 | $11.02 | $11.02 | 4,779 |
| 2022-10-13 | $10.90 | $10.99 | $10.79 | $10.99 | $10.99 | 3,680 |
| 2022-10-12 | $10.87 | $10.88 | $10.84 | $10.84 | $10.84 | 1,436 |
| 2022-10-11 | $10.57 | $11.02 | $10.14 | $10.72 | $10.72 | 7,382 |
| 2022-10-10 | $10.73 | $11.34 | $10.47 | $10.96 | $10.96 | 6,536 |
| 2022-10-07 | $11.09 | $11.14 | $10.81 | $10.99 | $10.99 | 4,564 |
| 2022-10-06 | $10.48 | $11.19 | $10.48 | $11.10 | $11.10 | 27,658 |
| 2022-10-05 | $10.50 | $10.56 | $10.35 | $10.35 | $10.35 | 8,613 |
| 2022-10-04 | $10.69 | $10.77 | $10.57 | $10.57 | $10.57 | 9,361 |
| 2022-10-03 | $10.50 | $10.95 | $10.50 | $10.65 | $10.65 | 12,607 |
| 2022-09-30 | $10.00 | $10.47 | $9.95 | $10.17 | $10.17 | 32,284 |
| 2022-09-29 | $9.87 | $9.91 | $9.81 | $9.85 | $9.85 | 1,450 |
| 2022-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 34 |
| 2022-09-27 | $9.91 | $9.95 | $9.89 | $9.91 | $9.91 | 2,363 |
| 2022-09-26 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 979 |
| 2022-09-23 | $9.94 | $10.09 | $9.66 | $9.81 | $9.81 | 6,012 |
| 2022-09-22 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 781 |
| 2022-09-21 | $10.13 | $10.13 | $10.08 | $10.11 | $10.11 | 3,570 |
| 2022-09-20 | $10.10 | $10.15 | $10.00 | $10.00 | $10.00 | 4,601 |
| 2022-09-19 | $10.13 | $10.45 | $10.10 | $10.10 | $10.10 | 6,811 |
| 2022-09-16 | $10.04 | $10.11 | $9.95 | $10.11 | $10.11 | 12,425 |
| 2022-09-15 | $9.90 | $10.03 | $9.90 | $10.03 | $10.03 | 7,185 |
| 2022-09-14 | $9.86 | $9.97 | $9.86 | $9.90 | $9.90 | 32,608 |
| 2022-09-13 | $9.86 | $10.08 | $9.86 | $9.92 | $9.92 | 11,875 |
| 2022-09-12 | $9.99 | $10.05 | $9.90 | $10.01 | $10.01 | 12,099 |
| 2022-09-09 | $9.95 | $10.05 | $9.90 | $10.05 | $10.05 | 3,244 |
| 2022-09-08 | $9.98 | $10.01 | $9.90 | $9.98 | $9.98 | 1,548 |
| 2022-09-07 | $9.80 | $9.92 | $9.76 | $9.85 | $9.85 | 24,834 |
| 2022-09-06 | $9.87 | $10.10 | $9.76 | $9.86 | $9.86 | 13,900 |
| 2022-09-02 | $10.01 | $10.04 | $9.85 | $9.94 | $9.94 | 4,881 |
| 2022-09-01 | $10.14 | $10.52 | $9.98 | $10.06 | $10.06 | 4,577 |
| 2022-08-31 | $9.96 | $10.19 | $9.96 | $10.19 | $10.19 | 1,618 |
| 2022-08-30 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 1,565 |
| 2022-08-29 | $9.89 | $10.15 | $9.89 | $10.14 | $10.14 | 3,191 |
| 2022-08-26 | $9.80 | $9.97 | $9.80 | $9.93 | $9.93 | 4,848 |
| 2022-08-25 | $10.05 | $10.10 | $9.96 | $10.05 | $10.05 | 1,991 |
| 2022-08-24 | $10.04 | $10.09 | $10.00 | $10.05 | $10.05 | 2,432 |
| 2022-08-23 | $10.15 | $10.15 | $10.02 | $10.06 | $10.06 | 5,074 |
| 2022-08-22 | $9.95 | $10.17 | $9.61 | $10.10 | $10.10 | 19,331 |
| 2022-08-19 | $10.00 | $10.25 | $9.59 | $9.81 | $9.81 | 113,080 |
| 2022-08-18 | $8.24 | $8.50 | $8.24 | $8.42 | $8.42 | 1,566 |
| 2022-08-17 | $8.58 | $8.58 | $8.19 | $8.44 | $8.44 | 3,553 |
| 2022-08-16 | $8.64 | $8.64 | $8.50 | $8.50 | $8.50 | 2,330 |
| 2022-08-15 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 1,262 |
| 2022-08-12 | $8.13 | $8.65 | $8.13 | $8.65 | $8.65 | 7,617 |
| 2022-08-11 | $8.35 | $8.35 | $8.21 | $8.21 | $8.21 | 398 |
| 2022-08-10 | $8.31 | $8.57 | $8.15 | $8.25 | $8.25 | 4,837 |
| 2022-08-09 | $8.50 | $8.50 | $8.31 | $8.36 | $8.36 | 1,826 |
| 2022-08-08 | $8.30 | $8.56 | $8.30 | $8.47 | $8.47 | 2,565 |
| 2022-08-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 419 |
| 2022-08-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 380 |
| 2022-08-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 281 |
| 2022-08-02 | $8.38 | $8.60 | $8.29 | $8.40 | $8.40 | 3,816 |
| 2022-08-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 387 |
| 2022-07-29 | $8.50 | $8.59 | $8.49 | $8.58 | $8.58 | 4,759 |
| 2022-07-28 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 547 |
| 2022-07-27 | $8.50 | $8.75 | $8.38 | $8.38 | $8.38 | 4,457 |
| 2022-07-26 | $8.65 | $8.74 | $8.57 | $8.57 | $8.57 | 958 |
| 2022-07-25 | $8.75 | $8.75 | $8.57 | $8.57 | $8.57 | 1,705 |
| 2022-07-22 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 229 |
| 2022-07-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 206 |
| 2022-07-20 | $8.99 | $8.99 | $8.80 | $8.80 | $8.80 | 1,266 |
| 2022-07-19 | $8.52 | $8.98 | $8.52 | $8.57 | $8.57 | 2,827 |
| 2022-07-18 | $8.31 | $8.79 | $8.31 | $8.79 | $8.79 | 810 |
| 2022-07-15 | $8.61 | $9.10 | $8.30 | $8.32 | $8.32 | 3,014 |
| 2022-07-14 | $8.65 | $8.95 | $8.20 | $8.45 | $8.45 | 3,386 |
| 2022-07-13 | $9.25 | $9.43 | $8.80 | $8.80 | $8.80 | 4,756 |
| 2022-07-12 | $9.38 | $9.74 | $9.10 | $9.27 | $9.27 | 4,617 |
| 2022-07-11 | $9.56 | $9.69 | $9.00 | $9.28 | $9.28 | 8,777 |
| 2022-07-08 | $9.57 | $9.62 | $9.27 | $9.27 | $9.27 | 1,439 |
| 2022-07-07 | $8.91 | $9.66 | $8.79 | $9.27 | $9.27 | 9,382 |
| 2022-07-06 | $8.55 | $9.30 | $8.50 | $9.30 | $9.30 | 2,780 |
| 2022-07-05 | $8.55 | $8.79 | $8.55 | $8.79 | $8.79 | 3,657 |
| 2022-07-01 | $9.04 | $9.04 | $8.70 | $8.82 | $8.82 | 3,284 |
| 2022-06-30 | $8.40 | $8.70 | $8.40 | $8.69 | $8.69 | 2,041 |
| 2022-06-29 | $8.56 | $8.56 | $8.38 | $8.50 | $8.50 | 4,763 |
| 2022-06-28 | $8.67 | $8.75 | $8.55 | $8.65 | $8.65 | 5,640 |
| 2022-06-27 | $8.75 | $8.92 | $8.56 | $8.57 | $8.57 | 4,275 |
| 2022-06-24 | $8.67 | $9.24 | $8.60 | $8.60 | $8.60 | 13,633 |
| 2022-06-23 | $9.05 | $9.05 | $8.75 | $8.75 | $8.75 | 1,627 |
| 2022-06-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 221 |
| 2022-06-21 | $9.00 | $9.14 | $8.55 | $9.10 | $9.10 | 5,637 |
| 2022-06-17 | $8.99 | $9.52 | $8.60 | $8.99 | $8.99 | 12,617 |
| 2022-06-16 | $9.00 | $9.40 | $8.45 | $9.00 | $9.00 | 11,376 |
| 2022-06-15 | $8.75 | $8.85 | $8.75 | $8.85 | $8.85 | 559 |
| 2022-06-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 249 |
| 2022-06-13 | $9.05 | $9.05 | $8.80 | $9.00 | $9.00 | 5,192 |
| 2022-06-10 | $9.05 | $9.06 | $9.05 | $9.06 | $9.06 | 508 |
| 2022-06-09 | $9.01 | $9.25 | $9.01 | $9.23 | $9.23 | 833 |
| 2022-06-08 | $9.01 | $9.13 | $9.01 | $9.01 | $9.01 | 8,743 |
| 2022-06-07 | $9.21 | $9.25 | $8.81 | $9.01 | $9.01 | 9,180 |
| 2022-06-06 | $9.15 | $9.25 | $8.99 | $9.24 | $9.24 | 1,093 |
| 2022-06-03 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 509 |
| 2022-06-02 | $9.21 | $9.21 | $9.16 | $9.19 | $9.19 | 2,046 |
| 2022-06-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 113 |
| 2022-05-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 475 |
| 2022-05-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 116 |
| 2022-05-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 102 |
| 2022-05-25 | $9.30 | $9.44 | $9.30 | $9.44 | $9.44 | 632 |
| 2022-05-24 | $9.13 | $9.17 | $9.13 | $9.17 | $9.17 | 553 |
| 2022-05-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,015 |
| 2022-05-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 376 |
| 2022-05-19 | $8.87 | $9.17 | $8.85 | $8.85 | $8.85 | 4,123 |
| 2022-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 752 |
| 2022-05-17 | $8.78 | $9.14 | $8.78 | $9.14 | $9.14 | 334 |
| 2022-05-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 100 |
| 2022-05-13 | $8.80 | $9.00 | $8.75 | $8.96 | $8.96 | 2,650 |
| 2022-05-12 | $9.00 | $9.08 | $8.95 | $8.95 | $8.95 | 1,348 |
| 2022-05-11 | $9.18 | $9.18 | $8.88 | $8.88 | $8.88 | 3,624 |
| 2022-05-10 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 172 |
| 2022-05-09 | $9.15 | $9.28 | $9.15 | $9.28 | $9.28 | 647 |
| 2022-05-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 4 |
| 2022-05-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 56 |
| 2022-05-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 123 |
| 2022-05-02 | $9.10 | $9.30 | $9.10 | $9.21 | $9.21 | 2,909 |
| 2022-04-29 | $9.04 | $9.06 | $9.02 | $9.06 | $9.06 | 1,020 |
| 2022-04-28 | $9.38 | $9.38 | $9.20 | $9.20 | $9.20 | 4,081 |
| 2022-04-27 | $9.37 | $9.42 | $9.37 | $9.42 | $9.42 | 206 |
| 2022-04-26 | $9.33 | $9.34 | $9.20 | $9.20 | $9.20 | 9,946 |
| 2022-04-25 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 328 |
| 2022-04-22 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 562 |
| 2022-04-21 | $9.46 | $9.74 | $9.46 | $9.49 | $9.49 | 5,658 |
| 2022-04-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 153 |
| 2022-04-19 | $9.40 | $9.55 | $9.27 | $9.55 | $9.55 | 8,198 |
| 2022-04-18 | $9.60 | $9.60 | $9.45 | $9.45 | $9.45 | 3,328 |
| 2022-04-14 | $9.65 | $9.65 | $9.50 | $9.50 | $9.50 | 6,799 |
| 2022-04-13 | $9.69 | $9.69 | $9.56 | $9.56 | $9.56 | 19,775 |
| 2022-04-12 | $9.75 | $9.75 | $9.58 | $9.67 | $9.67 | 11,240 |
| 2022-04-11 | $9.75 | $9.80 | $9.73 | $9.75 | $9.75 | 17,630 |
| 2022-04-08 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 2,885 |
| 2022-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 179 |
| 2022-04-06 | $9.80 | $9.89 | $9.76 | $9.86 | $9.86 | 2,825 |
| 2022-04-05 | $9.80 | $9.93 | $9.77 | $9.77 | $9.77 | 14,051 |
| 2022-04-04 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 4,873 |
| 2022-04-01 | $9.79 | $9.95 | $9.79 | $9.82 | $9.82 | 2,261 |
| 2022-03-31 | $9.98 | $9.98 | $9.79 | $9.90 | $9.90 | 7,350 |
| 2022-03-30 | $9.90 | $10.14 | $9.90 | $10.13 | $10.13 | 2,929 |
| 2022-03-29 | $9.81 | $10.04 | $9.81 | $9.91 | $9.91 | 4,491 |
| 2022-03-28 | $9.95 | $9.98 | $9.80 | $9.98 | $9.98 | 4,955 |
| 2022-03-25 | $10.08 | $10.08 | $9.90 | $9.92 | $9.92 | 939 |
| 2022-03-24 | $9.92 | $10.01 | $9.90 | $10.01 | $10.01 | 1,205 |
| 2022-03-23 | $9.90 | $10.21 | $9.81 | $10.06 | $10.06 | 27,117 |
| 2022-03-22 | $10.19 | $10.19 | $9.93 | $9.95 | $9.95 | 2,782 |
| 2022-03-21 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 1,240 |
| 2022-03-18 | $9.91 | $10.09 | $9.91 | $10.09 | $10.09 | 1,398 |
| 2022-03-17 | $9.85 | $10.20 | $9.85 | $10.06 | $10.06 | 4,909 |
| 2022-03-16 | $9.78 | $10.00 | $9.78 | $9.95 | $9.95 | 2,035 |
| 2022-03-15 | $9.88 | $9.99 | $9.77 | $9.78 | $9.78 | 2,416 |
| 2022-03-14 | $9.91 | $10.24 | $9.87 | $9.89 | $9.89 | 1,478 |
| 2022-03-11 | $9.85 | $10.24 | $9.85 | $9.91 | $9.91 | 4,043 |
| 2022-03-10 | $9.91 | $10.00 | $9.87 | $9.88 | $9.88 | 2,000 |
| 2022-03-09 | $9.96 | $10.00 | $9.91 | $10.00 | $10.00 | 2,210 |
| 2022-03-08 | $10.01 | $10.05 | $9.94 | $9.94 | $9.94 | 874 |
| 2022-03-07 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 1,530 |
| 2022-03-04 | $10.13 | $10.13 | $9.89 | $9.89 | $9.89 | 800 |
| 2022-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 757 |
| 2022-03-02 | $10.01 | $10.24 | $10.01 | $10.10 | $10.10 | 1,788 |
| 2022-03-01 | $10.00 | $10.05 | $10.00 | $10.01 | $10.01 | 977 |
| 2022-02-28 | $10.30 | $10.30 | $9.92 | $10.00 | $10.00 | 3,991 |
| 2022-02-25 | $9.90 | $10.18 | $9.88 | $10.16 | $10.16 | 1,796 |
| 2022-02-24 | $9.90 | $10.11 | $9.90 | $9.91 | $9.91 | 1,329 |
| 2022-02-23 | $9.92 | $10.22 | $9.91 | $9.91 | $9.91 | 869 |
| 2022-02-22 | $9.90 | $10.27 | $9.90 | $9.90 | $9.90 | 4,444 |
| 2022-02-18 | $10.15 | $10.15 | $9.93 | $10.00 | $10.00 | 1,543 |
| 2022-02-17 | $10.16 | $10.20 | $10.15 | $10.16 | $10.16 | 1,500 |
| 2022-02-16 | $10.15 | $10.30 | $10.15 | $10.16 | $10.16 | 5,811 |
| 2022-02-15 | $10.20 | $10.30 | $10.06 | $10.20 | $10.20 | 7,473 |
| 2022-02-14 | $10.49 | $10.60 | $9.88 | $10.16 | $10.16 | 7,444 |
| 2022-02-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2022-02-10 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 494 |
| 2022-02-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 82 |
| 2022-02-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 700 |
| 2022-02-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 81 |
| 2022-02-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2022-02-03 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 1,167 |
| 2022-02-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 903 |
| 2022-02-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 146 |
| 2022-01-31 | $10.63 | $10.70 | $10.50 | $10.57 | $10.57 | 1,204 |
| 2022-01-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 955 |
| 2022-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 209 |
| 2022-01-26 | $10.30 | $10.34 | $10.30 | $10.32 | $10.32 | 763 |
| 2022-01-25 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 1,134 |
| 2022-01-24 | $10.38 | $10.75 | $10.25 | $10.75 | $10.75 | 5,845 |
| 2022-01-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,084 |
| 2022-01-20 | $10.45 | $10.45 | $10.42 | $10.43 | $10.43 | 3,047 |
| 2022-01-19 | $10.53 | $10.73 | $10.44 | $10.71 | $10.71 | 3,329 |
| 2022-01-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 400 |
| 2022-01-14 | $10.52 | $10.74 | $10.50 | $10.60 | $10.60 | 2,524 |
| 2022-01-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 376 |
| 2022-01-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 80 |
| 2022-01-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2022-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 441 |
| 2022-01-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 261 |
| 2022-01-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 184 |
| 2022-01-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 233 |
| 2022-01-04 | $10.61 | $10.61 | $10.36 | $10.36 | $10.36 | 606 |
| 2022-01-03 | $10.32 | $10.66 | $10.32 | $10.66 | $10.66 | 450 |
| 2021-12-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 59 |
| 2021-12-30 | $11.00 | $11.00 | $10.77 | $10.92 | $10.92 | 2,709 |
| 2021-12-29 | $10.53 | $11.00 | $10.29 | $10.89 | $10.89 | 18,991 |
| 2021-12-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 634 |
| 2021-12-27 | $10.28 | $10.36 | $10.28 | $10.32 | $10.32 | 5,116 |
| 2021-12-23 | $10.09 | $10.22 | $10.09 | $10.22 | $10.22 | 2,594 |
| 2021-12-22 | $10.06 | $10.22 | $10.06 | $10.22 | $10.22 | 471 |
| 2021-12-21 | $10.09 | $10.23 | $10.09 | $10.23 | $10.23 | 1,471 |
| 2021-12-20 | $10.23 | $10.23 | $10.07 | $10.07 | $10.07 | 1,306 |
| 2021-12-17 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 1,580 |
| 2021-12-16 | $10.41 | $10.41 | $10.26 | $10.30 | $10.30 | 2,758 |
| 2021-12-15 | $10.20 | $10.32 | $10.20 | $10.32 | $10.32 | 794 |
| 2021-12-14 | $10.16 | $10.36 | $10.16 | $10.36 | $10.36 | 1,799 |
| 2021-12-13 | $10.57 | $10.64 | $10.23 | $10.35 | $10.35 | 1,397 |
| 2021-12-10 | $10.42 | $10.56 | $10.42 | $10.56 | $10.56 | 635 |
| 2021-12-09 | $10.25 | $10.55 | $10.25 | $10.40 | $10.40 | 1,385 |
| 2021-12-08 | $10.66 | $10.66 | $10.00 | $10.15 | $10.15 | 14,138 |
| 2021-12-07 | $10.57 | $10.82 | $10.57 | $10.82 | $10.82 | 1,075 |
| 2021-12-06 | $10.62 | $10.66 | $10.62 | $10.66 | $10.66 | 2,964 |
| 2021-12-03 | $11.00 | $11.00 | $10.70 | $10.70 | $10.70 | 10,386 |
| 2021-12-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 55 |
| 2021-12-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,274 |
| 2021-11-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 427 |
| 2021-11-29 | $10.93 | $11.21 | $10.93 | $11.21 | $11.21 | 2,923 |
| 2021-11-26 | $11.23 | $11.27 | $11.02 | $11.02 | $11.02 | 2,367 |
| 2021-11-24 | $11.23 | $11.26 | $11.23 | $11.26 | $11.26 | 648 |
| 2021-11-23 | $11.46 | $11.46 | $11.23 | $11.24 | $11.24 | 962 |
| 2021-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,886 |
| 2021-11-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 409 |
| 2021-11-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 171 |
| 2021-11-17 | $11.61 | $11.61 | $11.26 | $11.26 | $11.26 | 530 |
| 2021-11-16 | $11.47 | $11.47 | $11.29 | $11.29 | $11.29 | 4,298 |
| 2021-11-15 | $11.43 | $11.65 | $11.43 | $11.53 | $11.53 | 950 |
| 2021-11-12 | $11.41 | $11.64 | $11.41 | $11.64 | $11.64 | 1,515 |
| 2021-11-11 | $11.56 | $11.56 | $11.23 | $11.27 | $11.27 | 9,428 |
| 2021-11-10 | $11.70 | $11.70 | $11.51 | $11.51 | $11.51 | 8,830 |
| 2021-11-09 | $11.90 | $12.00 | $11.76 | $11.76 | $11.76 | 7,853 |
| 2021-11-08 | $11.55 | $11.89 | $11.55 | $11.89 | $11.89 | 15,172 |
| 2021-11-05 | $11.48 | $11.62 | $11.48 | $11.48 | $11.48 | 1,900 |
| 2021-11-04 | $11.63 | $11.63 | $11.50 | $11.61 | $11.61 | 1,917 |
| 2021-11-03 | $11.72 | $11.74 | $11.62 | $11.74 | $11.74 | 1,583 |
| 2021-11-02 | $11.94 | $11.99 | $11.72 | $11.79 | $11.79 | 3,954 |
| 2021-11-01 | $11.89 | $11.96 | $11.89 | $11.93 | $11.93 | 1,072 |
| 2021-10-29 | $11.73 | $11.96 | $11.73 | $11.95 | $11.95 | 1,428 |
| 2021-10-28 | $11.73 | $11.94 | $11.73 | $11.94 | $11.94 | 1,592 |
| 2021-10-27 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 1,299 |
| 2021-10-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 462 |
| 2021-10-25 | $11.77 | $11.80 | $11.74 | $11.80 | $11.80 | 574 |
| 2021-10-22 | $11.80 | $11.80 | $11.77 | $11.77 | $11.77 | 1,071 |
| 2021-10-21 | $11.78 | $11.80 | $11.75 | $11.75 | $11.75 | 3,033 |
| 2021-10-20 | $11.80 | $11.80 | $11.71 | $11.79 | $11.79 | 3,666 |
| 2021-10-19 | $11.53 | $11.79 | $11.53 | $11.79 | $11.79 | 1,027 |
| 2021-10-18 | $11.27 | $11.70 | $11.27 | $11.70 | $11.70 | 2,605 |
| 2021-10-15 | $11.65 | $11.69 | $11.51 | $11.69 | $11.69 | 7,595 |
| 2021-10-14 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 3,419 |
| 2021-10-13 | $11.34 | $11.46 | $11.31 | $11.46 | $11.46 | 5,355 |
| 2021-10-12 | $11.28 | $11.43 | $11.21 | $11.43 | $11.43 | 4,451 |
| 2021-10-11 | $11.20 | $11.45 | $11.20 | $11.29 | $11.29 | 3,216 |
| 2021-10-08 | $11.21 | $11.25 | $11.21 | $11.25 | $11.25 | 569 |
| 2021-10-07 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 579 |
| 2021-10-06 | $11.28 | $11.28 | $11.24 | $11.25 | $11.25 | 4,428 |
| 2021-10-05 | $11.24 | $11.36 | $11.19 | $11.25 | $11.25 | 2,119 |
| 2021-10-04 | $11.27 | $11.27 | $11.16 | $11.16 | $11.16 | 9,000 |
| 2021-10-01 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 15,318 |
| 2021-09-30 | $11.30 | $11.45 | $11.22 | $11.26 | $11.26 | 28,831 |
| 2021-09-29 | $11.24 | $11.50 | $11.20 | $11.50 | $11.50 | 4,147 |
| 2021-09-28 | $11.29 | $11.29 | $11.23 | $11.23 | $11.23 | 769 |
| 2021-09-27 | $11.30 | $11.35 | $11.20 | $11.34 | $11.34 | 10,497 |
| 2021-09-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 204 |
| 2021-09-23 | $11.43 | $11.45 | $11.35 | $11.35 | $11.35 | 1,102 |
| 2021-09-22 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 421 |
| 2021-09-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 338 |
| 2021-09-20 | $11.31 | $11.35 | $11.30 | $11.35 | $11.35 | 2,935 |
| 2021-09-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 5,849 |
| 2021-09-16 | $11.46 | $11.49 | $11.36 | $11.36 | $11.36 | 1,940 |
| 2021-09-15 | $11.34 | $11.49 | $11.34 | $11.46 | $11.46 | 509 |
| 2021-09-14 | $11.34 | $11.42 | $11.34 | $11.39 | $11.39 | 1,023 |
| 2021-09-13 | $11.47 | $11.50 | $11.34 | $11.45 | $11.45 | 2,876 |
| 2021-09-10 | $11.34 | $11.52 | $11.34 | $11.35 | $11.35 | 881 |
| 2021-09-09 | $11.32 | $11.56 | $11.32 | $11.56 | $11.56 | 426 |
| 2021-09-08 | $11.72 | $11.73 | $11.35 | $11.73 | $11.73 | 1,347 |
| 2021-09-07 | $11.82 | $11.82 | $11.70 | $11.70 | $11.70 | 3,139 |
| 2021-09-03 | $11.71 | $11.75 | $11.71 | $11.75 | $11.75 | 781 |
| 2021-09-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 159 |
| 2021-09-01 | $12.00 | $12.00 | $11.87 | $11.87 | $11.87 | 5,103 |
| 2021-08-31 | $11.82 | $12.25 | $11.75 | $12.08 | $12.08 | 7,751 |
| 2021-08-30 | $11.74 | $12.20 | $11.56 | $12.04 | $12.04 | 18,227 |
| 2021-08-27 | $11.76 | $11.76 | $11.52 | $11.52 | $11.52 | 1,119 |
| 2021-08-26 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 293 |
| 2021-08-25 | $11.77 | $11.77 | $11.49 | $11.49 | $11.49 | 700 |
| 2021-08-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 29 |
| 2021-08-23 | $11.69 | $11.76 | $11.53 | $11.72 | $11.72 | 1,495 |
| 2021-08-20 | $11.65 | $11.65 | $11.21 | $11.60 | $11.60 | 1,625 |
| 2021-08-19 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 1,717 |
| 2021-08-18 | $11.50 | $11.50 | $11.47 | $11.47 | $11.47 | 535 |
| 2021-08-17 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 287 |
| 2021-08-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 313 |
| 2021-08-13 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 110 |
| 2021-08-12 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 5,885 |
| 2021-08-11 | $11.51 | $11.70 | $11.51 | $11.70 | $11.70 | 703 |
| 2021-08-10 | $11.41 | $11.80 | $11.27 | $11.32 | $11.32 | 21,429 |
| 2021-08-09 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 269 |
| 2021-08-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 10 |
| 2021-08-05 | $11.51 | $11.80 | $11.50 | $11.64 | $11.64 | 7,511 |
| 2021-08-04 | $11.32 | $11.61 | $11.31 | $11.34 | $11.34 | 1,028 |
| 2021-08-03 | $11.60 | $11.72 | $11.60 | $11.72 | $11.72 | 229 |
| 2021-08-02 | $11.61 | $11.92 | $11.61 | $11.92 | $11.92 | 817 |
| 2021-07-30 | $11.56 | $12.08 | $11.49 | $12.08 | $12.08 | 4,108 |
| 2021-07-29 | $11.78 | $12.05 | $11.78 | $12.01 | $12.01 | 13,142 |
| 2021-07-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 2,148 |
| 2021-07-27 | $11.37 | $11.37 | $11.35 | $11.35 | $11.35 | 828 |
| 2021-07-26 | $11.29 | $11.29 | $11.25 | $11.25 | $11.25 | 1,234 |
| 2021-07-23 | $11.29 | $11.29 | $11.25 | $11.25 | $11.25 | 1,434 |
| 2021-07-22 | $11.37 | $11.47 | $11.35 | $11.35 | $11.35 | 2,707 |
| 2021-07-21 | $11.50 | $11.50 | $11.25 | $11.27 | $11.27 | 2,294 |
| 2021-07-20 | $11.23 | $11.74 | $11.23 | $11.27 | $11.27 | 2,959 |
| 2021-07-19 | $11.43 | $11.59 | $11.29 | $11.29 | $11.29 | 2,339 |
| 2021-07-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 880 |
| 2021-07-15 | $11.32 | $11.37 | $11.32 | $11.37 | $11.37 | 747 |
| 2021-07-14 | $11.27 | $11.34 | $11.27 | $11.34 | $11.34 | 359 |
| 2021-07-13 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,257 |
| 2021-07-12 | $11.45 | $11.63 | $11.40 | $11.63 | $11.63 | 2,083 |
| 2021-07-09 | $11.60 | $11.63 | $11.36 | $11.59 | $11.59 | 3,193 |
| 2021-07-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 20 |
| 2021-07-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 44 |
| 2021-07-06 | $11.97 | $11.97 | $11.66 | $11.66 | $11.66 | 985 |
| 2021-07-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 316 |
| 2021-07-01 | $11.89 | $11.93 | $11.86 | $11.92 | $11.92 | 2,763 |
| 2021-06-30 | $11.92 | $12.01 | $11.84 | $11.84 | $11.84 | 8,204 |
| 2021-06-29 | $11.96 | $12.00 | $11.91 | $11.91 | $11.91 | 9,071 |
| 2021-06-28 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 1,833 |
| 2021-06-25 | $11.93 | $12.01 | $11.93 | $12.00 | $12.00 | 6,312 |
| 2021-06-24 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 3,435 |
| 2021-06-23 | $11.94 | $11.96 | $11.89 | $11.90 | $11.90 | 8,762 |
| 2021-06-22 | $11.98 | $12.00 | $11.84 | $11.90 | $11.90 | 10,386 |
| 2021-06-21 | $12.07 | $12.07 | $11.93 | $11.93 | $11.93 | 4,049 |
| 2021-06-18 | $11.96 | $12.07 | $11.96 | $12.07 | $12.07 | 1,012 |
| 2021-06-17 | $12.02 | $12.02 | $11.96 | $12.00 | $12.00 | 3,851 |
| 2021-06-16 | $12.07 | $12.07 | $12.02 | $12.02 | $12.02 | 761 |
| 2021-06-15 | $11.82 | $12.01 | $11.77 | $12.01 | $12.01 | 6,241 |
| 2021-06-14 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 3,332 |
| 2021-06-11 | $12.00 | $12.00 | $11.97 | $11.97 | $11.97 | 1,087 |
| 2021-06-10 | $12.00 | $12.05 | $12.00 | $12.04 | $12.04 | 2,368 |
| 2021-06-09 | $12.01 | $12.05 | $12.00 | $12.00 | $12.00 | 4,137 |
| 2021-06-08 | $11.85 | $11.92 | $11.85 | $11.90 | $11.90 | 674 |
| 2021-06-07 | $11.75 | $11.84 | $11.75 | $11.84 | $11.84 | 698 |
| 2021-06-04 | $11.75 | $11.92 | $11.65 | $11.87 | $11.87 | 2,776 |
| 2021-06-03 | $11.82 | $11.93 | $11.82 | $11.93 | $11.93 | 1,733 |
| 2021-06-02 | $11.90 | $11.94 | $11.90 | $11.92 | $11.92 | 2,148 |
| 2021-06-01 | $11.88 | $11.95 | $11.80 | $11.95 | $11.95 | 2,322 |
| 2021-05-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 120 |
| 2021-05-27 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 3,699 |
| 2021-05-26 | $11.98 | $11.98 | $11.90 | $11.90 | $11.90 | 11,555 |
| 2021-05-25 | $12.01 | $12.02 | $11.95 | $11.95 | $11.95 | 737 |
| 2021-05-24 | $12.36 | $12.43 | $12.18 | $12.18 | $12.18 | 2,774 |
| 2021-05-21 | $12.26 | $12.26 | $12.17 | $12.17 | $12.17 | 945 |
| 2021-05-20 | $11.98 | $12.11 | $11.98 | $12.00 | $12.00 | 783 |
| 2021-05-19 | $11.98 | $12.10 | $11.85 | $11.99 | $11.99 | 13,323 |
| 2021-05-18 | $12.24 | $12.24 | $12.12 | $12.12 | $12.12 | 2,871 |
| 2021-05-17 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 476 |
| 2021-05-14 | $12.03 | $12.10 | $11.99 | $12.10 | $12.10 | 2,602 |
| 2021-05-13 | $11.99 | $12.12 | $11.99 | $12.10 | $12.10 | 3,836 |
| 2021-05-12 | $12.12 | $12.13 | $12.10 | $12.12 | $12.12 | 1,705 |
| 2021-05-11 | $12.40 | $12.40 | $12.09 | $12.09 | $12.09 | 2,122 |
| 2021-05-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 247 |
| 2021-05-07 | $12.35 | $12.35 | $12.08 | $12.25 | $12.25 | 770 |
| 2021-05-06 | $12.12 | $12.33 | $12.12 | $12.33 | $12.33 | 1,126 |
| 2021-05-05 | $12.06 | $12.06 | $12.05 | $12.05 | $12.05 | 929 |
| 2021-05-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 377 |
| 2021-05-03 | $12.18 | $12.30 | $11.95 | $12.22 | $12.22 | 21,964 |
| 2021-04-30 | $12.05 | $12.19 | $12.00 | $12.18 | $12.18 | 18,309 |
| 2021-04-29 | $11.99 | $12.00 | $11.87 | $12.00 | $12.00 | 1,739 |
| 2021-04-28 | $11.95 | $12.10 | $11.95 | $12.10 | $12.10 | 6,694 |
| 2021-04-27 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 4,212 |
| 2021-04-26 | $11.79 | $11.99 | $11.75 | $11.92 | $11.92 | 8,497 |
| 2021-04-23 | $11.66 | $11.95 | $11.66 | $11.90 | $11.90 | 11,893 |
| 2021-04-22 | $11.90 | $12.00 | $11.90 | $11.99 | $11.99 | 2,865 |
| 2021-04-21 | $11.99 | $11.99 | $11.89 | $11.89 | $11.89 | 677 |
| 2021-04-20 | $12.00 | $12.00 | $11.85 | $11.98 | $11.98 | 2,541 |
| 2021-04-19 | $11.85 | $11.99 | $11.85 | $11.99 | $11.99 | 5,530 |
| 2021-04-16 | $11.90 | $12.01 | $11.89 | $12.01 | $12.01 | 24,432 |
| 2021-04-15 | $11.88 | $11.95 | $11.81 | $11.92 | $11.92 | 4,441 |
| 2021-04-14 | $11.98 | $12.12 | $11.98 | $12.00 | $12.00 | 10,748 |
| 2021-04-13 | $12.18 | $12.19 | $11.82 | $11.89 | $11.89 | 5,604 |
| 2021-04-12 | $11.83 | $12.21 | $11.65 | $12.21 | $12.21 | 9,766 |
| 2021-04-09 | $11.83 | $11.83 | $11.52 | $11.81 | $11.81 | 8,138 |
| 2021-04-08 | $11.47 | $11.75 | $11.26 | $11.53 | $11.53 | 1,260 |
| 2021-04-07 | $11.75 | $11.75 | $11.56 | $11.56 | $11.56 | 662 |
| 2021-04-06 | $11.51 | $11.80 | $11.38 | $11.80 | $11.80 | 10,197 |
| 2021-04-05 | $11.68 | $11.68 | $11.46 | $11.67 | $11.67 | 3,376 |
| 2021-04-01 | $11.17 | $11.68 | $11.17 | $11.48 | $11.48 | 529 |
| 2021-03-31 | $11.05 | $11.89 | $11.05 | $11.34 | $11.34 | 4,172 |
| 2021-03-30 | $10.82 | $11.74 | $10.81 | $11.10 | $11.10 | 21,116 |
| 2021-03-29 | $10.88 | $10.95 | $10.81 | $10.82 | $10.82 | 4,950 |
| 2021-03-26 | $10.70 | $11.20 | $10.70 | $10.78 | $10.78 | 19,957 |
| 2021-03-25 | $10.95 | $10.95 | $10.60 | $10.70 | $10.70 | 5,494 |
| 2021-03-24 | $10.59 | $11.03 | $10.58 | $11.01 | $11.01 | 4,742 |
| 2021-03-23 | $11.27 | $11.37 | $10.77 | $10.77 | $10.77 | 5,796 |
| 2021-03-22 | $11.30 | $11.68 | $10.90 | $11.08 | $11.08 | 7,521 |
| 2021-03-19 | $11.70 | $11.75 | $11.19 | $11.19 | $11.19 | 9,955 |
| 2021-03-18 | $11.87 | $12.08 | $11.70 | $11.70 | $11.70 | 5,935 |
| 2021-03-17 | $12.00 | $12.14 | $11.72 | $11.72 | $11.72 | 8,930 |
| 2021-03-16 | $11.99 | $12.21 | $11.85 | $12.12 | $12.12 | 6,750 |
| 2021-03-15 | $12.00 | $12.04 | $11.80 | $11.80 | $11.80 | 4,464 |
| 2021-03-12 | $11.77 | $12.00 | $11.77 | $11.98 | $11.98 | 4,036 |
| 2021-03-11 | $11.62 | $12.25 | $11.62 | $11.85 | $11.85 | 52,687 |
| 2021-03-10 | $11.49 | $11.74 | $11.44 | $11.74 | $11.74 | 8,028 |
| 2021-03-09 | $11.09 | $11.44 | $10.94 | $11.44 | $11.44 | 5,069 |
| 2021-03-08 | $10.81 | $11.21 | $10.81 | $11.18 | $11.18 | 3,277 |
| 2021-03-05 | $11.06 | $11.06 | $10.88 | $10.99 | $10.99 | 3,931 |
| 2021-03-04 | $11.20 | $11.20 | $10.84 | $10.96 | $10.96 | 9,064 |
| 2021-03-03 | $11.17 | $11.20 | $11.10 | $11.20 | $11.20 | 4,627 |
| 2021-03-02 | $11.28 | $11.34 | $11.18 | $11.18 | $11.18 | 2,459 |
| 2021-03-01 | $11.05 | $11.28 | $11.03 | $11.16 | $11.16 | 4,421 |
| 2021-02-26 | $11.46 | $11.93 | $11.05 | $11.07 | $11.07 | 7,660 |
| 2021-02-25 | $11.46 | $11.55 | $11.40 | $11.41 | $11.41 | 2,540 |
| 2021-02-24 | $11.61 | $11.70 | $11.61 | $11.70 | $11.70 | 744 |
| 2021-02-23 | $11.60 | $11.65 | $11.40 | $11.60 | $11.60 | 3,171 |
| 2021-02-22 | $11.73 | $11.83 | $11.60 | $11.68 | $11.68 | 3,469 |
| 2021-02-19 | $11.61 | $11.71 | $11.60 | $11.64 | $11.64 | 1,942 |
| 2021-02-18 | $11.64 | $11.75 | $11.60 | $11.65 | $11.65 | 2,085 |
| 2021-02-17 | $11.77 | $11.77 | $11.63 | $11.64 | $11.64 | 3,669 |
| 2021-02-16 | $11.49 | $11.76 | $11.40 | $11.64 | $11.64 | 11,625 |
| 2021-02-12 | $11.40 | $11.49 | $11.12 | $11.49 | $11.49 | 12,893 |
| 2021-02-11 | $11.30 | $11.48 | $11.30 | $11.34 | $11.34 | 4,165 |
| 2021-02-10 | $11.49 | $11.49 | $11.31 | $11.48 | $11.48 | 7,365 |
| 2021-02-09 | $10.52 | $11.47 | $10.52 | $11.47 | $11.47 | 50,021 |
| 2021-02-08 | $10.50 | $10.61 | $10.44 | $10.61 | $10.61 | 6,126 |
| 2021-02-05 | $10.55 | $10.57 | $10.45 | $10.48 | $10.48 | 6,863 |
| 2021-02-04 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 3,661 |
| 2021-02-03 | $10.35 | $10.41 | $10.26 | $10.41 | $10.41 | 17,229 |
| 2021-02-02 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 2,494 |
| 2021-02-01 | $10.36 | $10.40 | $10.25 | $10.33 | $10.33 | 5,601 |
| 2021-01-29 | $10.36 | $10.46 | $10.36 | $10.42 | $10.42 | 8,717 |
| 2021-01-28 | $10.42 | $10.48 | $10.35 | $10.45 | $10.45 | 2,946 |
| 2021-01-27 | $10.50 | $10.50 | $10.30 | $10.43 | $10.43 | 6,775 |
| 2021-01-26 | $10.40 | $10.47 | $10.40 | $10.47 | $10.47 | 688 |
| 2021-01-25 | $10.49 | $10.49 | $10.35 | $10.40 | $10.40 | 7,127 |
| 2021-01-22 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 398 |
| 2021-01-21 | $10.31 | $10.50 | $10.31 | $10.49 | $10.49 | 3,214 |
| 2021-01-20 | $10.46 | $10.48 | $10.40 | $10.40 | $10.40 | 1,974 |
| 2021-01-19 | $10.46 | $10.49 | $10.32 | $10.38 | $10.38 | 2,164 |
| 2021-01-15 | $10.11 | $10.35 | $10.10 | $10.21 | $10.21 | 8,280 |
| 2021-01-14 | $10.13 | $10.24 | $10.08 | $10.24 | $10.24 | 6,361 |
| 2021-01-13 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 6,743 |
| 2021-01-12 | $10.07 | $10.07 | $9.84 | $9.88 | $9.88 | 9,127 |
| 2021-01-11 | $10.14 | $10.16 | $10.00 | $10.00 | $10.00 | 6,774 |
| 2021-01-08 | $10.07 | $10.19 | $10.00 | $10.19 | $10.19 | 2,189 |
| 2021-01-07 | $10.38 | $10.47 | $10.05 | $10.06 | $10.06 | 10,623 |
| 2021-01-06 | $10.25 | $10.50 | $10.23 | $10.27 | $10.27 | 4,456 |
| 2021-01-05 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 1,518 |
| 2021-01-04 | $10.74 | $10.74 | $10.10 | $10.35 | $10.35 | 8,053 |
| 2020-12-31 | $10.10 | $11.00 | $9.86 | $10.47 | $10.47 | 28,168 |
| 2020-12-30 | $9.88 | $10.19 | $9.88 | $10.10 | $10.10 | 37,860 |
| 2020-12-29 | $9.90 | $9.90 | $9.76 | $9.80 | $9.80 | 6,001 |
| 2020-12-28 | $10.10 | $10.10 | $9.80 | $9.80 | $9.80 | 7,265 |
| 2020-12-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 413 |
| 2020-12-23 | $10.00 | $10.09 | $9.95 | $9.95 | $9.95 | 7,811 |
| 2020-12-22 | $9.84 | $10.01 | $9.84 | $9.94 | $9.94 | 5,019 |
| 2020-12-21 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 1,195 |
| 2020-12-18 | $10.14 | $10.15 | $9.82 | $9.82 | $9.82 | 8,209 |
| 2020-12-17 | $10.25 | $10.25 | $10.05 | $10.20 | $10.20 | 18,144 |
| 2020-12-16 | $10.28 | $10.28 | $10.25 | $10.26 | $10.26 | 2,985 |
| 2020-12-15 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 423 |
| 2020-12-14 | $10.29 | $10.35 | $10.26 | $10.33 | $10.33 | 2,460 |
| 2020-12-11 | $9.95 | $10.23 | $9.95 | $10.23 | $10.23 | 2,068 |
| 2020-12-10 | $9.93 | $10.00 | $9.87 | $9.87 | $9.87 | 2,354 |
| 2020-12-09 | $10.43 | $10.43 | $9.83 | $9.99 | $9.99 | 7,976 |
| 2020-12-08 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,621 |
| 2020-12-07 | $10.46 | $10.46 | $10.27 | $10.29 | $10.29 | 1,898 |
| 2020-12-04 | $10.34 | $10.50 | $10.34 | $10.50 | $10.50 | 1,637 |
| 2020-12-03 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 791 |
| 2020-12-02 | $10.72 | $10.72 | $10.37 | $10.37 | $10.37 | 2,481 |
| 2020-12-01 | $10.85 | $10.86 | $10.68 | $10.68 | $10.68 | 1,553 |
| 2020-11-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 123 |
| 2020-11-27 | $10.47 | $10.54 | $10.45 | $10.54 | $10.54 | 9,237 |
| 2020-11-25 | $10.11 | $10.45 | $10.11 | $10.45 | $10.45 | 6,047 |
| 2020-11-24 | $10.28 | $10.45 | $10.27 | $10.43 | $10.43 | 3,767 |
| 2020-11-23 | $10.00 | $10.33 | $9.92 | $10.33 | $10.33 | 11,859 |
| 2020-11-20 | $9.58 | $9.94 | $9.58 | $9.90 | $9.90 | 1,776 |
| 2020-11-19 | $9.71 | $9.71 | $9.54 | $9.62 | $9.62 | 1,360 |
| 2020-11-18 | $9.50 | $9.66 | $9.41 | $9.55 | $9.55 | 8,114 |
| 2020-11-17 | $9.33 | $9.50 | $9.33 | $9.50 | $9.50 | 5,621 |
| 2020-11-16 | $9.45 | $9.45 | $9.27 | $9.40 | $9.40 | 3,342 |
| 2020-11-13 | $9.35 | $9.47 | $9.32 | $9.47 | $9.47 | 6,400 |
| 2020-11-12 | $9.15 | $9.29 | $9.13 | $9.29 | $9.29 | 1,882 |
| 2020-11-11 | $9.37 | $9.37 | $9.00 | $9.00 | $9.00 | 16,450 |
| 2020-11-10 | $9.34 | $9.44 | $9.34 | $9.36 | $9.36 | 2,242 |
| 2020-11-09 | $9.27 | $9.30 | $9.21 | $9.25 | $9.25 | 1,702 |
| 2020-11-06 | $9.14 | $9.23 | $9.14 | $9.23 | $9.23 | 638 |
| 2020-11-05 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 369 |
| 2020-11-04 | $9.26 | $9.26 | $8.99 | $9.13 | $9.13 | 5,781 |
| 2020-11-03 | $9.07 | $9.16 | $9.07 | $9.16 | $9.16 | 458 |
| 2020-11-02 | $9.24 | $9.30 | $9.10 | $9.10 | $9.10 | 7,089 |
| 2020-10-30 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 3,612 |
| 2020-10-29 | $9.55 | $9.63 | $9.26 | $9.63 | $9.63 | 2,039 |
| 2020-10-28 | $9.29 | $9.95 | $9.29 | $9.58 | $9.58 | 767 |
| 2020-10-27 | $9.70 | $9.80 | $9.31 | $9.31 | $9.31 | 4,282 |
| 2020-10-26 | $9.90 | $9.90 | $9.80 | $9.86 | $9.86 | 1,755 |
| 2020-10-23 | $9.68 | $9.70 | $9.47 | $9.60 | $9.60 | 3,185 |
| 2020-10-22 | $9.68 | $9.90 | $9.68 | $9.71 | $9.71 | 758 |
| 2020-10-21 | $9.75 | $10.00 | $9.72 | $10.00 | $10.00 | 1,951 |
| 2020-10-20 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 369 |
| 2020-10-19 | $9.65 | $9.71 | $9.60 | $9.65 | $9.65 | 4,656 |
| 2020-10-16 | $9.48 | $9.75 | $9.48 | $9.65 | $9.65 | 2,302 |
| 2020-10-15 | $9.50 | $9.60 | $9.38 | $9.60 | $9.60 | 2,809 |
| 2020-10-14 | $9.18 | $9.50 | $9.18 | $9.44 | $9.44 | 7,127 |
| 2020-10-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 18 |
| 2020-10-12 | $9.40 | $9.40 | $9.10 | $9.23 | $9.23 | 385 |
| 2020-10-09 | $9.30 | $9.49 | $9.03 | $9.49 | $9.49 | 3,864 |
| 2020-10-08 | $9.39 | $9.39 | $9.20 | $9.20 | $9.20 | 445 |
| 2020-10-07 | $9.42 | $9.47 | $9.22 | $9.22 | $9.22 | 1,909 |
| 2020-10-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 277 |
| 2020-10-05 | $9.44 | $9.48 | $9.23 | $9.25 | $9.25 | 1,515 |
| 2020-10-02 | $9.12 | $9.47 | $9.12 | $9.45 | $9.45 | 1,861 |
| 2020-10-01 | $9.43 | $9.43 | $9.21 | $9.21 | $9.21 | 1,314 |
| 2020-09-30 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 711 |
| 2020-09-29 | $9.28 | $9.40 | $9.05 | $9.10 | $9.10 | 3,932 |
| 2020-09-28 | $9.27 | $9.31 | $9.27 | $9.31 | $9.31 | 959 |
| 2020-09-25 | $9.00 | $9.30 | $9.00 | $9.28 | $9.28 | 5,571 |
| 2020-09-24 | $8.58 | $9.21 | $8.58 | $9.21 | $9.21 | 2,986 |
| 2020-09-23 | $8.83 | $8.86 | $8.70 | $8.76 | $8.76 | 3,393 |
| 2020-09-22 | $8.99 | $9.19 | $8.90 | $8.93 | $8.93 | 2,577 |
| 2020-09-21 | $9.07 | $9.30 | $8.75 | $8.98 | $8.98 | 2,282 |
| 2020-09-18 | $9.29 | $9.29 | $8.91 | $9.28 | $9.28 | 4,572 |
| 2020-09-17 | $9.17 | $9.17 | $9.03 | $9.09 | $9.09 | 1,927 |
| 2020-09-16 | $9.44 | $9.44 | $9.01 | $9.15 | $9.15 | 1,513 |
| 2020-09-15 | $9.00 | $9.10 | $8.69 | $9.00 | $9.00 | 25,615 |
| 2020-09-14 | $8.85 | $9.28 | $8.75 | $9.28 | $9.28 | 2,779 |
| 2020-09-11 | $9.24 | $9.24 | $8.75 | $8.75 | $8.75 | 5,797 |
| 2020-09-10 | $9.28 | $9.40 | $9.16 | $9.18 | $9.18 | 3,189 |
| 2020-09-09 | $9.35 | $9.38 | $9.20 | $9.20 | $9.20 | 2,278 |
| 2020-09-08 | $9.46 | $9.50 | $9.21 | $9.21 | $9.21 | 6,835 |
| 2020-09-04 | $9.59 | $9.70 | $9.45 | $9.56 | $9.56 | 4,973 |
| 2020-09-03 | $9.65 | $9.85 | $9.49 | $9.85 | $9.85 | 3,428 |
| 2020-09-02 | $9.68 | $9.99 | $9.68 | $9.98 | $9.98 | 2,775 |
| 2020-09-01 | $9.59 | $9.88 | $9.54 | $9.61 | $9.61 | 9,745 |
| 2020-08-31 | $10.58 | $10.58 | $9.35 | $9.35 | $9.35 | 10,204 |
| 2020-08-28 | $10.29 | $10.62 | $10.16 | $10.62 | $10.62 | 1,456 |
| 2020-08-27 | $10.07 | $10.62 | $10.07 | $10.36 | $10.36 | 1,007 |
| 2020-08-26 | $10.33 | $10.62 | $10.05 | $10.44 | $10.44 | 3,050 |
| 2020-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 305 |
| 2020-08-24 | $10.15 | $10.54 | $10.15 | $10.50 | $10.50 | 11,903 |
| 2020-08-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 94 |
| 2020-08-20 | $10.03 | $10.23 | $9.82 | $10.20 | $10.20 | 5,681 |
| 2020-08-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 309 |
| 2020-08-18 | $10.27 | $10.27 | $10.10 | $10.11 | $10.11 | 1,172 |
| 2020-08-17 | $10.26 | $10.26 | $10.15 | $10.15 | $10.15 | 1,771 |
| 2020-08-14 | $10.09 | $10.25 | $10.09 | $10.19 | $10.19 | 702 |
| 2020-08-13 | $10.02 | $10.21 | $10.02 | $10.21 | $10.21 | 2,472 |
| 2020-08-12 | $10.22 | $10.36 | $10.00 | $10.36 | $10.36 | 7,900 |
| 2020-08-11 | $10.41 | $10.64 | $10.40 | $10.48 | $10.48 | 1,601 |
| 2020-08-10 | $11.03 | $11.03 | $10.82 | $10.82 | $10.82 | 1,104 |
| 2020-08-07 | $11.15 | $11.24 | $10.90 | $11.24 | $11.24 | 7,787 |
| 2020-08-06 | $10.86 | $11.12 | $10.86 | $11.00 | $11.00 | 3,454 |
| 2020-08-05 | $10.75 | $11.04 | $10.68 | $11.04 | $11.04 | 11,913 |
| 2020-08-04 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 2,356 |
| 2020-08-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 82 |
| 2020-07-31 | $10.09 | $10.18 | $10.03 | $10.06 | $10.06 | 4,153 |
| 2020-07-30 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 2,741 |
| 2020-07-29 | $10.10 | $10.19 | $10.10 | $10.18 | $10.18 | 837 |
| 2020-07-28 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 1,942 |
| 2020-07-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 107 |
| 2020-07-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 373 |
| 2020-07-23 | $10.22 | $10.25 | $10.10 | $10.10 | $10.10 | 3,888 |
| 2020-07-22 | $10.11 | $10.29 | $10.11 | $10.29 | $10.29 | 1,348 |
| 2020-07-21 | $10.25 | $10.31 | $10.13 | $10.15 | $10.15 | 1,643 |
| 2020-07-20 | $10.17 | $10.25 | $10.17 | $10.24 | $10.24 | 910 |
| 2020-07-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 600 |
| 2020-07-16 | $10.08 | $10.24 | $10.08 | $10.24 | $10.24 | 4,500 |
| 2020-07-15 | $9.89 | $10.24 | $9.89 | $10.08 | $10.08 | 3,700 |
| 2020-07-14 | $9.86 | $10.17 | $8.68 | $9.85 | $9.85 | 12,400 |
| 2020-07-13 | $10.19 | $10.19 | $10.00 | $10.00 | $10.00 | 400 |
| 2020-07-10 | $10.22 | $10.28 | $10.15 | $10.28 | $10.28 | 4,000 |
| 2020-07-09 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,000 |
| 2020-07-08 | $10.05 | $10.05 | $10.00 | $10.03 | $10.03 | 1,700 |
| 2020-07-07 | $10.24 | $10.24 | $10.00 | $10.00 | $10.00 | 1,900 |
| 2020-07-06 | $10.03 | $10.23 | $10.03 | $10.23 | $10.23 | 2,800 |
| 2020-07-02 | $9.97 | $10.02 | $9.95 | $9.96 | $9.96 | 1,300 |
| 2020-07-01 | $10.02 | $10.03 | $9.94 | $9.94 | $9.94 | 1,100 |
| 2020-06-30 | $9.85 | $9.99 | $9.85 | $9.99 | $9.99 | 1,000 |
| 2020-06-29 | $9.85 | $10.03 | $9.85 | $10.03 | $10.03 | 4,600 |
| 2020-06-26 | $10.08 | $10.08 | $9.83 | $9.85 | $9.85 | 2,314 |
| 2020-06-25 | $10.20 | $10.20 | $10.05 | $10.09 | $10.09 | 3,389 |
| 2020-06-24 | $11.05 | $11.05 | $9.98 | $10.15 | $10.15 | 9,165 |
| 2020-06-23 | $11.46 | $11.46 | $11.25 | $11.25 | $11.25 | 2,227 |
| 2020-06-22 | $10.95 | $11.18 | $10.70 | $10.70 | $10.70 | 4,341 |
| 2020-06-19 | $11.07 | $11.10 | $10.72 | $10.93 | $10.93 | 2,870 |
| 2020-06-18 | $11.08 | $11.08 | $10.70 | $10.73 | $10.73 | 547 |
| 2020-06-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 520 |
| 2020-06-16 | $10.65 | $10.88 | $10.65 | $10.65 | $10.65 | 1,395 |
| 2020-06-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 197 |
| 2020-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 19 |
| 2020-06-11 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 1,318 |
| 2020-06-10 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | 520 |
| 2020-06-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 41 |
| 2020-06-08 | $11.07 | $11.09 | $10.82 | $10.99 | $10.99 | 3,355 |
| 2020-06-05 | $11.03 | $11.03 | $10.91 | $10.91 | $10.91 | 789 |
| 2020-06-04 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 2,113 |
| 2020-06-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 337 |
| 2020-06-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 17 |
| 2020-06-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 674 |
| 2020-05-29 | $10.75 | $10.99 | $10.75 | $10.99 | $10.99 | 1,315 |
| 2020-05-28 | $10.60 | $10.73 | $10.31 | $10.50 | $10.50 | 2,889 |
| 2020-05-27 | $10.50 | $10.75 | $10.50 | $10.62 | $10.62 | 9,496 |
| 2020-05-26 | $10.50 | $10.50 | $10.28 | $10.38 | $10.38 | 1,169 |
| 2020-05-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 168 |
| 2020-05-21 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 1,907 |
| 2020-05-20 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 536 |
| 2020-05-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 12 |
| 2020-05-18 | $10.28 | $10.50 | $10.28 | $10.33 | $10.33 | 4,766 |
| 2020-05-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 285 |
| 2020-05-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 106 |
| 2020-05-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 54 |
| 2020-05-12 | $10.30 | $10.67 | $10.08 | $10.67 | $10.67 | 752 |
| 2020-05-11 | $10.39 | $10.69 | $10.06 | $10.06 | $10.06 | 2,752 |
| 2020-05-08 | $10.34 | $10.50 | $10.34 | $10.42 | $10.42 | 2,442 |
| 2020-05-07 | $10.01 | $10.15 | $10.01 | $10.15 | $10.15 | 885 |
| 2020-05-06 | $10.16 | $10.20 | $10.01 | $10.20 | $10.20 | 892 |
| 2020-05-05 | $10.22 | $10.35 | $10.03 | $10.03 | $10.03 | 1,499 |
| 2020-05-04 | $10.03 | $10.36 | $10.03 | $10.34 | $10.34 | 1,381 |
| 2020-05-01 | $10.64 | $10.70 | $10.03 | $10.70 | $10.70 | 3,634 |
| 2020-04-30 | $9.92 | $10.75 | $9.92 | $10.75 | $10.75 | 1,959 |
| 2020-04-29 | $10.16 | $10.45 | $9.91 | $10.30 | $10.30 | 1,399 |
| 2020-04-28 | $10.48 | $10.48 | $9.88 | $9.88 | $9.88 | 2,357 |
| 2020-04-27 | $10.42 | $10.42 | $10.12 | $10.16 | $10.16 | 1,935 |
| 2020-04-24 | $9.74 | $10.07 | $9.71 | $10.07 | $10.07 | 2,493 |
| 2020-04-23 | $10.48 | $10.57 | $9.72 | $10.26 | $10.26 | 5,931 |
| 2020-04-22 | $10.33 | $10.48 | $10.15 | $10.48 | $10.48 | 1,498 |
| 2020-04-21 | $10.00 | $10.05 | $9.89 | $9.89 | $9.89 | 4,740 |
| 2020-04-20 | $10.23 | $10.24 | $10.00 | $10.00 | $10.00 | 6,153 |
| 2020-04-17 | $9.66 | $10.04 | $9.66 | $10.00 | $10.00 | 1,069 |
| 2020-04-16 | $10.10 | $10.37 | $9.84 | $9.99 | $9.99 | 3,157 |
| 2020-04-15 | $10.35 | $10.44 | $10.10 | $10.44 | $10.44 | 3,549 |
| 2020-04-14 | $10.05 | $10.69 | $10.05 | $10.67 | $10.67 | 2,345 |
| 2020-04-13 | $10.32 | $10.63 | $10.10 | $10.40 | $10.40 | 9,878 |
| 2020-04-09 | $9.33 | $10.48 | $9.16 | $10.15 | $10.15 | 11,158 |
| 2020-04-08 | $9.50 | $9.50 | $8.78 | $9.16 | $9.16 | 6,648 |
| 2020-04-07 | $8.85 | $9.25 | $8.85 | $9.25 | $9.25 | 9,176 |
| 2020-04-06 | $8.20 | $8.85 | $8.20 | $8.85 | $8.85 | 4,674 |
| 2020-04-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 306 |
| 2020-04-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 328 |
| 2020-04-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 821 |
| 2020-03-31 | $8.99 | $8.99 | $8.40 | $8.45 | $8.45 | 4,960 |
| 2020-03-30 | $9.49 | $9.49 | $8.32 | $8.55 | $8.55 | 6,646 |
| 2020-03-27 | $8.69 | $9.18 | $7.80 | $9.18 | $9.18 | 12,967 |
| 2020-03-26 | $8.66 | $9.50 | $8.52 | $9.03 | $9.03 | 3,057 |
| 2020-03-25 | $10.71 | $10.71 | $6.82 | $8.24 | $8.24 | 20,745 |
| 2020-03-24 | $7.00 | $7.61 | $6.83 | $7.43 | $7.43 | 5,739 |
| 2020-03-23 | $7.07 | $7.30 | $6.80 | $6.80 | $6.80 | 4,480 |
| 2020-03-20 | $7.44 | $7.75 | $7.00 | $7.00 | $7.00 | 3,377 |
| 2020-03-19 | $6.75 | $8.07 | $6.75 | $7.87 | $7.87 | 3,216 |
| 2020-03-18 | $7.33 | $7.33 | $6.61 | $7.02 | $7.02 | 5,099 |
| 2020-03-17 | $8.09 | $8.19 | $7.16 | $7.16 | $7.16 | 10,267 |
| 2020-03-16 | $8.30 | $8.51 | $8.04 | $8.04 | $8.04 | 11,309 |
| 2020-03-13 | $9.77 | $9.77 | $8.65 | $8.65 | $8.65 | 164,381 |
| 2020-03-12 | $9.40 | $9.40 | $8.60 | $9.21 | $9.21 | 3,164 |
| 2020-03-11 | $9.63 | $9.63 | $8.76 | $9.01 | $9.01 | 13,766 |
| 2020-03-10 | $10.00 | $10.39 | $9.61 | $9.67 | $9.67 | 4,130 |
| 2020-03-09 | $10.25 | $10.44 | $9.76 | $9.76 | $9.76 | 4,658 |
| 2020-03-06 | $10.61 | $10.62 | $10.31 | $10.35 | $10.35 | 5,926 |
| 2020-03-05 | $10.99 | $11.06 | $10.65 | $10.70 | $10.70 | 3,490 |
| 2020-03-04 | $11.26 | $11.27 | $10.71 | $10.80 | $10.80 | 4,116 |
| 2020-03-03 | $10.88 | $11.21 | $10.81 | $10.81 | $10.81 | 4,627 |
| 2020-03-02 | $11.11 | $11.57 | $10.62 | $10.62 | $10.62 | 4,503 |
| 2020-02-28 | $11.77 | $11.77 | $11.23 | $11.23 | $11.23 | 3,337 |
| 2020-02-27 | $11.54 | $11.84 | $11.35 | $11.82 | $11.82 | 6,054 |
| 2020-02-26 | $11.85 | $11.95 | $11.75 | $11.95 | $11.95 | 1,351 |
| 2020-02-25 | $12.20 | $12.20 | $11.68 | $11.96 | $11.96 | 13,049 |
| 2020-02-24 | $12.00 | $12.20 | $11.91 | $12.06 | $12.06 | 4,548 |
| 2020-02-21 | $12.39 | $12.42 | $12.23 | $12.41 | $12.41 | 1,440 |
| 2020-02-20 | $12.40 | $12.47 | $12.30 | $12.38 | $12.38 | 3,626 |
| 2020-02-19 | $12.14 | $12.34 | $12.14 | $12.34 | $12.34 | 5,478 |
| 2020-02-18 | $12.11 | $12.23 | $12.11 | $12.23 | $12.23 | 855 |
| 2020-02-14 | $12.01 | $12.08 | $11.86 | $12.08 | $12.08 | 2,053 |
| 2020-02-13 | $12.23 | $12.30 | $12.00 | $12.10 | $12.10 | 4,293 |
| 2020-02-12 | $12.17 | $12.17 | $12.12 | $12.12 | $12.12 | 565 |
| 2020-02-11 | $12.28 | $12.28 | $12.20 | $12.26 | $12.26 | 2,550 |
| 2020-02-10 | $12.38 | $12.45 | $12.38 | $12.45 | $12.45 | 1,275 |
| 2020-02-07 | $12.19 | $12.25 | $12.17 | $12.25 | $12.25 | 812 |
| 2020-02-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-02-05 | $12.35 | $12.40 | $12.15 | $12.40 | $12.40 | 6,552 |
| 2020-02-04 | $12.39 | $12.39 | $12.13 | $12.29 | $12.29 | 1,023 |
| 2020-02-03 | $12.30 | $12.40 | $12.30 | $12.35 | $12.35 | 1,649 |
| 2020-01-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 19 |
| 2020-01-30 | $12.26 | $12.30 | $12.26 | $12.30 | $12.30 | 1,583 |
| 2020-01-29 | $12.27 | $12.39 | $12.15 | $12.39 | $12.39 | 4,112 |
| 2020-01-28 | $12.29 | $13.39 | $12.29 | $12.45 | $12.45 | 94,556 |
| 2020-01-27 | $11.88 | $12.39 | $11.88 | $12.28 | $12.28 | 3,945 |
| 2020-01-24 | $12.37 | $12.43 | $12.35 | $12.39 | $12.39 | 651 |
| 2020-01-23 | $12.18 | $12.40 | $12.18 | $12.39 | $12.39 | 1,578 |
| 2020-01-22 | $12.49 | $12.50 | $12.01 | $12.33 | $12.33 | 4,312 |
| 2020-01-21 | $12.44 | $12.44 | $12.01 | $12.29 | $12.29 | 7,646 |
| 2020-01-17 | $12.28 | $12.50 | $12.28 | $12.30 | $12.30 | 1,354 |
| 2020-01-16 | $12.24 | $12.44 | $12.00 | $12.00 | $12.00 | 6,522 |
| 2020-01-15 | $12.15 | $12.32 | $11.91 | $12.29 | $12.29 | 21,256 |
| 2020-01-14 | $12.11 | $12.27 | $11.57 | $12.21 | $12.21 | 15,494 |
| 2020-01-13 | $11.50 | $12.40 | $11.50 | $12.18 | $12.18 | 146,834 |
| 2020-01-10 | $11.38 | $11.70 | $11.34 | $11.70 | $11.70 | 3,958 |
| 2020-01-09 | $11.45 | $11.45 | $11.27 | $11.27 | $11.27 | 1,901 |
| 2020-01-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 544 |
| 2020-01-07 | $11.48 | $11.76 | $11.44 | $11.57 | $11.57 | 3,963 |
| 2020-01-06 | $11.30 | $11.41 | $11.30 | $11.41 | $11.41 | 1,608 |
| 2020-01-03 | $11.03 | $11.39 | $11.03 | $11.28 | $11.28 | 14,560 |
| 2020-01-02 | $10.81 | $11.18 | $10.65 | $11.05 | $11.05 | 22,943 |
| 2019-12-31 | $10.63 | $10.64 | $10.48 | $10.51 | $10.51 | 2,656 |
| 2019-12-30 | $10.50 | $10.89 | $10.46 | $10.66 | $10.66 | 11,403 |
| 2019-12-27 | $10.24 | $10.61 | $10.24 | $10.44 | $10.44 | 24,299 |
| 2019-12-26 | $10.41 | $10.41 | $10.15 | $10.36 | $10.36 | 4,020 |
| 2019-12-24 | $10.21 | $10.23 | $10.20 | $10.23 | $10.23 | 931 |
| 2019-12-23 | $10.41 | $10.41 | $10.23 | $10.23 | $10.23 | 766 |
| 2019-12-20 | $10.17 | $10.23 | $10.15 | $10.15 | $10.15 | 6,566 |
| 2019-12-19 | $10.36 | $10.37 | $10.10 | $10.11 | $10.11 | 6,446 |
| 2019-12-18 | $10.30 | $10.33 | $10.23 | $10.27 | $10.27 | 2,151 |
| 2019-12-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 245 |
| 2019-12-16 | $10.38 | $10.38 | $10.23 | $10.23 | $10.23 | 1,226 |
| 2019-12-13 | $10.29 | $10.38 | $10.25 | $10.26 | $10.26 | 2,561 |
| 2019-12-12 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 888 |
| 2019-12-11 | $10.22 | $10.33 | $10.22 | $10.28 | $10.28 | 82,181 |
| 2019-12-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-12-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 22 |
| 2019-12-06 | $10.36 | $10.36 | $10.22 | $10.22 | $10.22 | 2,490 |
| 2019-12-05 | $10.42 | $10.43 | $10.36 | $10.37 | $10.37 | 2,632 |
| 2019-12-04 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 953 |
| 2019-12-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 839 |
| 2019-12-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 689 |
| 2019-11-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,108 |
| 2019-11-27 | $10.45 | $10.54 | $10.45 | $10.49 | $10.49 | 1,009 |
| 2019-11-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 103 |
| 2019-11-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 160 |
| 2019-11-22 | $10.51 | $10.58 | $10.49 | $10.49 | $10.49 | 1,161 |
| 2019-11-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 316 |
| 2019-11-20 | $10.46 | $10.76 | $10.38 | $10.38 | $10.38 | 4,025 |
| 2019-11-19 | $10.42 | $10.73 | $10.42 | $10.73 | $10.73 | 1,442 |
| 2019-11-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 501 |
| 2019-11-15 | $10.61 | $10.61 | $10.45 | $10.50 | $10.50 | 4,235 |
| 2019-11-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,064 |
| 2019-11-13 | $10.50 | $10.68 | $10.50 | $10.52 | $10.52 | 1,182 |
| 2019-11-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 202 |
| 2019-11-11 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 1,461 |
| 2019-11-08 | $10.70 | $10.75 | $10.66 | $10.66 | $10.66 | 3,007 |
| 2019-11-07 | $10.85 | $10.85 | $10.50 | $10.50 | $10.50 | 2,727 |
| 2019-11-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 847 |
| 2019-11-05 | $10.59 | $10.68 | $10.59 | $10.68 | $10.68 | 6,752 |
| 2019-11-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 5 |
| 2019-11-01 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 4,263 |
| 2019-10-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 184 |
| 2019-10-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-10-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 145 |
| 2019-10-28 | $10.68 | $11.00 | $10.51 | $10.86 | $10.86 | 2,678 |
| 2019-10-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 9 |
| 2019-10-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 2019-10-22 | $10.80 | $11.00 | $10.60 | $11.00 | $11.00 | 9,802 |
| 2019-10-21 | $10.79 | $10.79 | $10.52 | $10.59 | $10.59 | 2,971 |
| 2019-10-18 | $10.78 | $10.78 | $10.70 | $10.71 | $10.71 | 414 |
| 2019-10-17 | $10.51 | $10.80 | $10.51 | $10.51 | $10.51 | 1,262 |
| 2019-10-16 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 1,721 |
| 2019-10-15 | $10.66 | $10.66 | $10.62 | $10.62 | $10.62 | 1,391 |
| 2019-10-14 | $10.71 | $10.98 | $10.61 | $10.61 | $10.61 | 5,825 |
| 2019-10-11 | $10.90 | $10.95 | $10.64 | $10.64 | $10.64 | 5,113 |
| 2019-10-10 | $10.70 | $10.95 | $10.62 | $10.95 | $10.95 | 2,226 |
| 2019-10-09 | $10.61 | $11.00 | $10.61 | $11.00 | $11.00 | 12,792 |
| 2019-10-08 | $10.55 | $10.90 | $10.51 | $10.51 | $10.51 | 29,970 |
| 2019-10-07 | $10.80 | $10.80 | $10.54 | $10.54 | $10.54 | 550 |
| 2019-10-04 | $10.85 | $11.00 | $10.25 | $10.86 | $10.86 | 6,337 |
| 2019-10-03 | $10.36 | $10.90 | $10.19 | $10.90 | $10.90 | 10,787 |
| 2019-10-02 | $10.11 | $10.49 | $10.11 | $10.16 | $10.16 | 4,554 |
| 2019-10-01 | $10.56 | $10.56 | $10.26 | $10.26 | $10.26 | 1,609 |
| 2019-09-30 | $10.49 | $10.50 | $10.25 | $10.25 | $10.25 | 2,347 |
| 2019-09-27 | $10.11 | $10.80 | $10.11 | $10.41 | $10.41 | 2,583 |
| 2019-09-26 | $10.50 | $10.97 | $10.17 | $10.59 | $10.59 | 9,284 |
| 2019-09-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 444 |
| 2019-09-24 | $10.86 | $10.95 | $10.78 | $10.95 | $10.95 | 4,788 |
| 2019-09-23 | $11.10 | $11.10 | $10.81 | $11.00 | $11.00 | 3,496 |
| 2019-09-20 | $10.84 | $11.10 | $10.76 | $11.10 | $11.10 | 4,626 |
| 2019-09-19 | $10.80 | $11.10 | $10.73 | $11.10 | $11.10 | 4,840 |
| 2019-09-18 | $10.74 | $10.96 | $10.74 | $10.96 | $10.96 | 2,277 |
| 2019-09-17 | $10.76 | $11.00 | $10.76 | $11.00 | $11.00 | 632 |
| 2019-09-16 | $10.80 | $10.80 | $10.75 | $10.80 | $10.80 | 1,388 |
| 2019-09-13 | $10.85 | $11.05 | $10.85 | $10.85 | $10.85 | 735 |
| 2019-09-12 | $11.08 | $11.08 | $10.82 | $10.82 | $10.82 | 628 |
| 2019-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 102 |
| 2019-09-10 | $11.02 | $11.05 | $10.81 | $11.05 | $11.05 | 1,060 |
| 2019-09-09 | $11.05 | $11.05 | $10.84 | $10.84 | $10.84 | 817 |
| 2019-09-06 | $10.80 | $10.95 | $10.80 | $10.95 | $10.95 | 1,130 |
| 2019-09-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 25 |
| 2019-09-04 | $10.98 | $10.98 | $10.92 | $10.92 | $10.92 | 1,237 |
| 2019-09-03 | $10.95 | $10.95 | $10.78 | $10.78 | $10.78 | 317 |
| 2019-08-30 | $11.15 | $11.17 | $10.82 | $10.82 | $10.82 | 995 |
| 2019-08-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 57 |
| 2019-08-28 | $10.98 | $11.01 | $10.95 | $10.95 | $10.95 | 5,032 |
| 2019-08-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4,759 |
| 2019-08-26 | $10.73 | $10.80 | $10.73 | $10.80 | $10.80 | 762 |
| 2019-08-23 | $10.72 | $10.79 | $10.72 | $10.79 | $10.79 | 300 |
| 2019-08-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 9 |
| 2019-08-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 266 |
| 2019-08-20 | $11.18 | $11.18 | $10.82 | $10.82 | $10.82 | 423 |
| 2019-08-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2019-08-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 102 |
| 2019-08-15 | $10.70 | $11.21 | $10.70 | $10.81 | $10.81 | 1,100 |
| 2019-08-14 | $10.70 | $11.21 | $10.70 | $10.81 | $10.81 | 1,075 |
| 2019-08-13 | $10.74 | $10.86 | $10.74 | $10.86 | $10.86 | 1,153 |
| 2019-08-12 | $11.31 | $11.31 | $11.04 | $11.04 | $11.04 | 7,667 |
| 2019-08-09 | $11.26 | $11.26 | $11.00 | $11.01 | $11.01 | 1,912 |
| 2019-08-08 | $11.39 | $11.39 | $10.91 | $10.91 | $10.91 | 668 |
| 2019-08-07 | $11.34 | $11.37 | $11.12 | $11.12 | $11.12 | 1,457 |
| 2019-08-06 | $11.44 | $11.44 | $11.05 | $11.29 | $11.29 | 8,720 |
| 2019-08-05 | $11.20 | $11.45 | $11.08 | $11.45 | $11.45 | 9,581 |
| 2019-08-02 | $11.03 | $11.05 | $10.98 | $10.98 | $10.98 | 4,541 |
| 2019-08-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 554 |
| 2019-07-31 | $10.73 | $11.21 | $10.70 | $10.75 | $10.75 | 4,620 |
| 2019-07-30 | $11.29 | $11.29 | $11.07 | $11.07 | $11.07 | 413 |
| 2019-07-29 | $10.98 | $11.25 | $10.61 | $10.61 | $10.61 | 1,452 |
| 2019-07-26 | $10.54 | $10.96 | $10.54 | $10.66 | $10.66 | 6,808 |
| 2019-07-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,000 |
| 2019-07-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 3 |
| 2019-07-23 | $10.66 | $10.98 | $10.66 | $10.97 | $10.97 | 1,978 |
| 2019-07-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 396 |
| 2019-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 290 |
| 2019-07-18 | $11.23 | $11.40 | $11.23 | $11.40 | $11.40 | 902 |
| 2019-07-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 48 |
| 2019-07-16 | $11.01 | $11.10 | $11.01 | $11.10 | $11.10 | 653 |
| 2019-07-15 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 951 |
| 2019-07-12 | $11.43 | $11.43 | $11.02 | $11.02 | $11.02 | 1,495 |
| 2019-07-11 | $11.02 | $11.35 | $11.01 | $11.35 | $11.35 | 1,896 |
| 2019-07-10 | $10.87 | $11.45 | $10.87 | $11.45 | $11.45 | 1,780 |
| 2019-07-09 | $11.40 | $11.40 | $11.00 | $11.39 | $11.39 | 2,758 |
| 2019-07-08 | $11.44 | $11.44 | $11.02 | $11.02 | $11.02 | 6,777 |
| 2019-07-05 | $10.96 | $11.26 | $10.96 | $11.21 | $11.21 | 3,483 |
| 2019-07-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 102 |
| 2019-07-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 5 |
| 2019-07-01 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 1,693 |
| 2019-06-28 | $10.61 | $11.23 | $10.61 | $10.71 | $10.71 | 2,164 |
| 2019-06-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2019-06-26 | $10.98 | $11.04 | $10.98 | $10.99 | $10.99 | 4,182 |
| 2019-06-25 | $10.99 | $10.99 | $10.83 | $10.97 | $10.97 | 1,235 |
| 2019-06-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 891 |
| 2019-06-21 | $10.79 | $11.06 | $10.76 | $11.06 | $11.06 | 610 |
| 2019-06-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 111 |
| 2019-06-19 | $11.14 | $11.16 | $11.14 | $11.16 | $11.16 | 398 |
| 2019-06-18 | $10.64 | $10.96 | $10.64 | $10.75 | $10.75 | 900 |
| 2019-06-17 | $11.22 | $11.22 | $10.65 | $10.65 | $10.65 | 5,537 |
| 2019-06-14 | $11.38 | $11.40 | $10.61 | $10.72 | $10.72 | 2,269 |
| 2019-06-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 4 |
| 2019-06-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 64 |
| 2019-06-11 | $10.60 | $11.03 | $10.60 | $11.03 | $11.03 | 394 |
| 2019-06-10 | $10.64 | $10.64 | $10.61 | $10.61 | $10.61 | 1,144 |
| 2019-06-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 240 |
| 2019-06-06 | $11.33 | $11.33 | $11.08 | $11.08 | $11.08 | 2,503 |
| 2019-06-05 | $11.25 | $12.02 | $11.20 | $11.45 | $11.45 | 4,719 |
| 2019-06-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 21 |
| 2019-06-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 156 |
| 2019-05-31 | $11.11 | $11.11 | $11.08 | $11.08 | $11.08 | 516 |
| 2019-05-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 52 |
| 2019-05-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2019-05-28 | $11.04 | $11.10 | $11.04 | $11.05 | $11.05 | 469 |
| 2019-05-24 | $10.94 | $10.94 | $10.88 | $10.88 | $10.88 | 1,652 |
| 2019-05-23 | $11.21 | $11.21 | $10.42 | $10.82 | $10.82 | 3,717 |
| 2019-05-22 | $11.25 | $11.44 | $11.00 | $11.00 | $11.00 | 2,633 |
| 2019-05-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 10 |
| 2019-05-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 102 |
| 2019-05-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 299 |
| 2019-05-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 21 |
| 2019-05-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 257 |
| 2019-05-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 64 |
| 2019-05-13 | $11.45 | $11.45 | $11.00 | $11.04 | $11.04 | 1,841 |
| 2019-05-10 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 300 |
| 2019-05-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2019-05-08 | $11.71 | $11.78 | $11.71 | $11.72 | $11.72 | 382 |
| 2019-05-07 | $12.02 | $12.02 | $11.71 | $11.71 | $11.71 | 600 |
| 2019-05-06 | $11.87 | $12.01 | $11.72 | $12.01 | $12.01 | 729 |
| 2019-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 5 |
| 2019-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 218 |
| 2019-05-01 | $11.78 | $12.02 | $11.78 | $11.90 | $11.90 | 501 |
| 2019-04-30 | $12.06 | $12.06 | $11.71 | $11.71 | $11.71 | 7,002 |
| 2019-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2019-04-26 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2 |
| 2019-04-25 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 111 |
| 2019-04-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 142 |
| 2019-04-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,506 |
| 2019-04-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 65 |
| 2019-04-18 | $11.85 | $12.10 | $11.85 | $11.85 | $11.85 | 1,000 |
| 2019-04-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 100 |
| 2019-04-16 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 179 |
| 2019-04-15 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 236 |
| 2019-04-12 | $12.41 | $12.41 | $12.04 | $12.04 | $12.04 | 1,911 |
| 2019-04-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 312 |
| 2019-04-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 266 |
| 2019-04-09 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 46 |
| 2019-04-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 503 |
| 2019-04-05 | $12.05 | $12.41 | $12.05 | $12.41 | $12.41 | 2,099 |
| 2019-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,201 |
| 2019-04-03 | $12.39 | $12.64 | $12.35 | $12.35 | $12.35 | 1,409 |
| 2019-04-02 | $12.01 | $12.52 | $12.01 | $12.52 | $12.52 | 1,657 |
| 2019-04-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 164 |
| 2019-03-29 | $12.35 | $12.45 | $12.18 | $12.18 | $12.18 | 1,822 |
| 2019-03-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2019-03-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 124 |
| 2019-03-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 17 |
| 2019-03-25 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 202 |
| 2019-03-22 | $12.61 | $12.61 | $12.43 | $12.43 | $12.43 | 1,839 |
| 2019-03-21 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 118 |
| 2019-03-20 | $12.41 | $12.45 | $12.41 | $12.45 | $12.45 | 633 |
| 2019-03-19 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 584 |
| 2019-03-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 21 |
| 2019-03-15 | $12.50 | $12.74 | $12.41 | $12.41 | $12.41 | 1,006 |
| 2019-03-14 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 606 |
| 2019-03-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2019-03-12 | $12.51 | $12.52 | $12.50 | $12.50 | $12.50 | 1,001 |
| 2019-03-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 110 |
| 2019-03-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 161 |
| 2019-03-07 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 897 |
| 2019-03-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 122 |
| 2019-03-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 509 |
| 2019-03-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 83 |
| 2019-03-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 60 |
| 2019-02-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 17 |
| 2019-02-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 243 |
| 2019-02-26 | $12.75 | $12.81 | $12.75 | $12.75 | $12.75 | 866 |
| 2019-02-25 | $12.85 | $12.85 | $12.75 | $12.75 | $12.75 | 679 |
| 2019-02-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 758 |
| 2019-02-21 | $12.94 | $12.94 | $12.93 | $12.93 | $12.93 | 620 |
| 2019-02-20 | $12.94 | $13.00 | $12.75 | $12.75 | $12.75 | 7,108 |
| 2019-02-19 | $12.82 | $13.00 | $12.82 | $13.00 | $13.00 | 1,037 |
| 2019-02-15 | $13.00 | $13.00 | $12.82 | $12.82 | $12.82 | 2,758 |
| 2019-02-14 | $12.95 | $13.24 | $12.95 | $12.96 | $12.96 | 6,207 |
| 2019-02-13 | $13.28 | $13.28 | $13.24 | $13.24 | $13.24 | 973 |
| 2019-02-12 | $12.75 | $13.24 | $12.75 | $13.19 | $13.19 | 5,229 |
| 2019-02-11 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 1,588 |
| 2019-02-08 | $12.97 | $13.00 | $12.96 | $13.00 | $13.00 | 740 |
| 2019-02-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 82 |
| 2019-02-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 47 |
| 2019-02-05 | $12.75 | $12.98 | $12.75 | $12.84 | $12.84 | 1,612 |
| 2019-02-04 | $13.15 | $13.15 | $12.84 | $12.84 | $12.84 | 2,346 |
| 2019-02-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 90 |
| 2019-01-31 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 277 |
| 2019-01-30 | $13.03 | $13.15 | $13.00 | $13.15 | $13.15 | 1,508 |
| 2019-01-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,005 |
| 2019-01-28 | $12.94 | $13.00 | $12.94 | $13.00 | $13.00 | 2,521 |
| 2019-01-25 | $13.29 | $13.29 | $12.94 | $12.94 | $12.94 | 1,804 |
| 2019-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 403 |
| 2019-01-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 647 |
| 2019-01-22 | $12.69 | $13.00 | $12.69 | $12.77 | $12.77 | 4,285 |
| 2019-01-18 | $12.49 | $12.70 | $12.25 | $12.25 | $12.25 | 1,457 |
| 2019-01-17 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 422 |
| 2019-01-16 | $12.34 | $12.69 | $12.03 | $12.69 | $12.69 | 1,993 |
| 2019-01-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 60 |
| 2019-01-14 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 439 |
| 2019-01-11 | $12.36 | $12.71 | $12.31 | $12.69 | $12.69 | 2,444 |
| 2019-01-10 | $12.91 | $12.91 | $12.26 | $12.26 | $12.26 | 4,498 |
| 2019-01-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 8 |
| 2019-01-08 | $12.06 | $12.25 | $12.06 | $12.25 | $12.25 | 3,451 |
| 2019-01-07 | $12.25 | $12.25 | $12.23 | $12.25 | $12.25 | 1,396 |
| 2019-01-04 | $11.51 | $12.25 | $11.50 | $11.83 | $11.83 | 5,624 |
| 2019-01-03 | $11.65 | $11.67 | $11.64 | $11.67 | $11.67 | 2,338 |
| 2019-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 254 |
| 2018-12-31 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 599 |
| 2018-12-28 | $11.79 | $12.16 | $11.79 | $12.16 | $12.16 | 1,436 |
| 2018-12-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 316 |
| 2018-12-26 | $11.93 | $12.16 | $11.93 | $12.12 | $12.12 | 4,361 |
| 2018-12-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 129 |
| 2018-12-21 | $11.83 | $12.45 | $11.83 | $12.17 | $12.17 | 5,945 |
| 2018-12-20 | $12.20 | $12.65 | $12.20 | $12.65 | $12.65 | 13,513 |
| 2018-12-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 3 |
| 2018-12-18 | $11.68 | $12.65 | $11.68 | $12.60 | $12.60 | 4,712 |
| 2018-12-17 | $12.54 | $12.65 | $12.08 | $12.08 | $12.08 | 10,124 |
| 2018-12-14 | $12.60 | $12.65 | $12.54 | $12.65 | $12.65 | 4,763 |
| 2018-12-13 | $12.55 | $12.62 | $12.55 | $12.60 | $12.60 | 874 |
| 2018-12-12 | $12.50 | $12.51 | $12.45 | $12.51 | $12.51 | 3,439 |
| 2018-12-11 | $12.05 | $12.55 | $12.02 | $12.55 | $12.55 | 3,729 |
| 2018-12-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 271 |
| 2018-12-07 | $12.51 | $12.66 | $12.50 | $12.58 | $12.58 | 3,009 |
| 2018-12-06 | $12.25 | $12.73 | $12.25 | $12.60 | $12.60 | 5,688 |
| 2018-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 122 |
| 2018-12-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 40 |
| 2018-11-30 | $12.70 | $12.70 | $12.25 | $12.25 | $12.25 | 1,735 |
| 2018-11-29 | $12.33 | $12.60 | $12.33 | $12.56 | $12.56 | 6,788 |
| 2018-11-28 | $12.15 | $12.35 | $11.94 | $12.34 | $12.34 | 3,359 |
| 2018-11-27 | $11.89 | $11.89 | $11.85 | $11.85 | $11.85 | 1,026 |
| 2018-11-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2018-11-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 26 |
| 2018-11-21 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 4,201 |
| 2018-11-20 | $12.24 | $12.24 | $11.95 | $12.00 | $12.00 | 9,722 |
| 2018-11-19 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 231 |
| 2018-11-16 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 208 |
| 2018-11-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 65 |
| 2018-11-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 45 |
| 2018-11-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,970 |
| 2018-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 133 |
| 2018-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 109 |
| 2018-11-08 | $11.97 | $12.00 | $11.97 | $12.00 | $12.00 | 2,066 |
| 2018-11-07 | $11.65 | $12.28 | $11.65 | $12.17 | $12.17 | 1,890 |
| 2018-11-06 | $12.40 | $12.40 | $11.71 | $11.71 | $11.71 | 400 |
| 2018-11-05 | $12.40 | $12.41 | $12.40 | $12.40 | $12.40 | 1,236 |
| 2018-11-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 180 |
| 2018-11-01 | $11.70 | $12.02 | $11.70 | $12.02 | $12.02 | 3,117 |
| 2018-10-31 | $11.18 | $11.82 | $11.18 | $11.82 | $11.82 | 1,384 |
| 2018-10-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 261 |
| 2018-10-29 | $11.26 | $11.65 | $11.26 | $11.65 | $11.65 | 7,322 |
| 2018-10-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 9 |
| 2018-10-25 | $11.16 | $11.75 | $11.16 | $11.75 | $11.75 | 10,397 |
| 2018-10-24 | $11.40 | $11.50 | $11.15 | $11.15 | $11.15 | 2,208 |
| 2018-10-23 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 32 |
| 2018-10-22 | $11.98 | $11.98 | $11.61 | $11.61 | $11.61 | 8,335 |
| 2018-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 63 |
| 2018-10-18 | $10.91 | $11.85 | $10.91 | $11.60 | $11.60 | 35,617 |
| 2018-10-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 310 |
| 2018-10-16 | $11.40 | $11.74 | $11.25 | $11.55 | $11.55 | 1,834 |
| 2018-10-15 | $11.38 | $11.42 | $11.10 | $11.26 | $11.26 | 2,714 |
| 2018-10-12 | $11.69 | $11.77 | $11.10 | $11.23 | $11.23 | 5,473 |
| 2018-10-11 | $11.70 | $11.77 | $11.07 | $11.20 | $11.20 | 33,832 |
| 2018-10-10 | $11.50 | $11.80 | $11.05 | $11.35 | $11.35 | 15,704 |
| 2018-10-09 | $11.25 | $11.25 | $11.11 | $11.11 | $11.11 | 2,001 |
| 2018-10-08 | $11.21 | $11.80 | $11.11 | $11.80 | $11.80 | 4,009 |
| 2018-10-05 | $10.80 | $11.80 | $10.80 | $11.50 | $11.50 | 7,401 |
| 2018-10-04 | $11.36 | $11.36 | $10.80 | $10.80 | $10.80 | 7,700 |
| 2018-10-03 | $11.40 | $11.50 | $11.36 | $11.36 | $11.36 | 1,712 |
| 2018-10-02 | $11.36 | $11.40 | $11.36 | $11.40 | $11.40 | 783 |
| 2018-10-01 | $11.41 | $11.41 | $11.36 | $11.38 | $11.38 | 640 |
| 2018-09-28 | $11.52 | $11.88 | $11.44 | $11.44 | $11.44 | 429 |
| 2018-09-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 152 |
| 2018-09-26 | $11.75 | $11.77 | $11.40 | $11.40 | $11.40 | 3,430 |
| 2018-09-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 321 |
| 2018-09-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 105 |
| 2018-09-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,842 |
| 2018-09-20 | $11.75 | $11.78 | $11.75 | $11.78 | $11.78 | 4,197 |
| 2018-09-19 | $11.75 | $12.05 | $11.75 | $11.75 | $11.75 | 2,641 |
| 2018-09-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 109 |
| 2018-09-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 500 |
| 2018-09-14 | $12.26 | $12.26 | $11.80 | $11.80 | $11.80 | 372 |
| 2018-09-13 | $11.80 | $12.36 | $11.80 | $12.36 | $12.36 | 314 |
| 2018-09-12 | $11.91 | $12.00 | $11.75 | $12.00 | $12.00 | 1,323 |
| 2018-09-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 126 |
| 2018-09-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 400 |
| 2018-09-07 | $11.65 | $11.70 | $11.57 | $11.68 | $11.68 | 1,577 |
| 2018-09-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 49 |
| 2018-09-05 | $11.96 | $12.00 | $11.96 | $12.00 | $12.00 | 10,743 |
| 2018-09-04 | $11.60 | $11.84 | $11.60 | $11.84 | $11.84 | 3,543 |
| 2018-08-31 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 2,036 |
| 2018-08-30 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 300 |
| 2018-08-29 | $11.78 | $11.78 | $11.55 | $11.60 | $11.60 | 3,676 |
| 2018-08-28 | $12.30 | $12.30 | $11.22 | $11.95 | $11.95 | 1,959 |
| 2018-08-27 | $12.49 | $12.49 | $12.30 | $12.30 | $12.30 | 515 |
| 2018-08-24 | $12.36 | $12.61 | $12.36 | $12.50 | $12.50 | 5,048 |
| 2018-08-23 | $12.20 | $12.62 | $12.20 | $12.25 | $12.25 | 2,433 |
| 2018-08-22 | $11.80 | $12.31 | $11.75 | $12.25 | $12.25 | 6,437 |
| 2018-08-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 509 |
| 2018-08-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 47 |
| 2018-08-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 143 |
| 2018-08-16 | $11.40 | $11.48 | $11.31 | $11.48 | $11.48 | 678 |
| 2018-08-15 | $11.15 | $11.86 | $11.15 | $11.85 | $11.85 | 4,319 |
| 2018-08-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 215 |
| 2018-08-13 | $11.59 | $11.59 | $11.47 | $11.47 | $11.47 | 227 |
| 2018-08-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 103 |
| 2018-08-09 | $11.75 | $11.83 | $11.75 | $11.80 | $11.80 | 2,116 |
| 2018-08-08 | $11.30 | $11.63 | $11.30 | $11.63 | $11.63 | 609 |
| 2018-08-07 | $11.61 | $11.61 | $11.45 | $11.50 | $11.50 | 1,602 |
| 2018-08-06 | $11.48 | $11.50 | $11.38 | $11.50 | $11.50 | 760 |
| 2018-08-03 | $11.76 | $12.00 | $11.76 | $11.83 | $11.83 | 3,061 |
| 2018-08-02 | $11.85 | $11.85 | $11.31 | $11.85 | $11.85 | 5,965 |
| 2018-08-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,045 |
| 2018-07-31 | $11.50 | $11.52 | $11.50 | $11.50 | $11.50 | 413 |
| 2018-07-30 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 1,794 |
| 2018-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-07-26 | $11.39 | $11.55 | $11.39 | $11.50 | $11.50 | 5,442 |
| 2018-07-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2018-07-24 | $11.51 | $11.54 | $11.50 | $11.52 | $11.52 | 2,708 |
| 2018-07-23 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 841 |
| 2018-07-20 | $11.50 | $11.60 | $11.50 | $11.50 | $11.50 | 2,897 |
| 2018-07-19 | $11.27 | $11.77 | $11.27 | $11.60 | $11.60 | 1,177 |
| 2018-07-18 | $11.46 | $11.73 | $11.30 | $11.30 | $11.30 | 2,890 |
| 2018-07-17 | $11.77 | $11.77 | $11.55 | $11.55 | $11.55 | 931 |
| 2018-07-16 | $10.77 | $11.28 | $10.77 | $11.25 | $11.25 | 12,266 |
| 2018-07-13 | $10.41 | $11.85 | $10.35 | $10.76 | $10.76 | 76,753 |
| 2018-07-12 | $10.02 | $10.37 | $10.00 | $10.20 | $10.20 | 1,820 |
| 2018-07-11 | $10.21 | $10.43 | $10.10 | $10.28 | $10.28 | 3,706 |
| 2018-07-10 | $10.15 | $10.39 | $9.99 | $10.20 | $10.20 | 1,587 |
| 2018-07-09 | $10.32 | $10.32 | $10.11 | $10.18 | $10.18 | 3,109 |
| 2018-07-06 | $10.30 | $10.37 | $10.10 | $10.35 | $10.35 | 3,207 |
| 2018-07-05 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 1,618 |
| 2018-07-03 | $10.20 | $10.58 | $10.12 | $10.35 | $10.35 | 11,983 |
| 2018-07-02 | $10.27 | $10.27 | $10.20 | $10.20 | $10.20 | 702 |
| 2018-06-29 | $10.27 | $10.27 | $10.19 | $10.23 | $10.23 | 1,133 |
| 2018-06-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-06-27 | $10.25 | $10.41 | $10.25 | $10.27 | $10.27 | 2,781 |
| 2018-06-26 | $10.25 | $10.50 | $10.19 | $10.50 | $10.50 | 1,401 |
| 2018-06-25 | $10.48 | $10.54 | $10.36 | $10.51 | $10.51 | 2,413 |
| 2018-06-22 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 1,144 |
| 2018-06-21 | $10.10 | $10.24 | $10.10 | $10.24 | $10.24 | 450 |
| 2018-06-20 | $10.24 | $10.24 | $10.10 | $10.20 | $10.20 | 1,803 |
| 2018-06-19 | $10.47 | $10.64 | $10.16 | $10.16 | $10.16 | 15,197 |
| 2018-06-18 | $10.55 | $10.65 | $10.18 | $10.42 | $10.42 | 1,572 |
| 2018-06-15 | $10.27 | $10.32 | $10.10 | $10.32 | $10.32 | 2,477 |
| 2018-06-14 | $10.45 | $10.45 | $10.26 | $10.35 | $10.35 | 3,393 |
| 2018-06-13 | $10.51 | $10.90 | $10.51 | $10.90 | $10.90 | 2,704 |
| 2018-06-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2018-06-11 | $10.47 | $10.97 | $10.47 | $10.60 | $10.60 | 4,035 |
| 2018-06-08 | $10.51 | $10.51 | $10.46 | $10.47 | $10.47 | 3,257 |
| 2018-06-07 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 1,153 |
| 2018-06-06 | $10.40 | $10.40 | $10.31 | $10.31 | $10.31 | 833 |
| 2018-06-05 | $10.31 | $10.53 | $10.31 | $10.42 | $10.42 | 548 |
| 2018-06-04 | $10.31 | $10.39 | $10.29 | $10.30 | $10.30 | 6,114 |
| 2018-06-01 | $10.25 | $10.55 | $10.25 | $10.39 | $10.39 | 1,578 |
| 2018-05-31 | $10.31 | $10.31 | $10.26 | $10.26 | $10.26 | 1,352 |
| 2018-05-30 | $10.20 | $10.54 | $10.20 | $10.25 | $10.25 | 2,431 |
| 2018-05-29 | $10.22 | $10.37 | $10.16 | $10.16 | $10.16 | 948 |
| 2018-05-25 | $10.10 | $10.39 | $10.10 | $10.24 | $10.24 | 1,997 |
| 2018-05-24 | $10.50 | $10.67 | $10.15 | $10.15 | $10.15 | 10,129 |
| 2018-05-23 | $10.42 | $10.90 | $10.42 | $10.52 | $10.52 | 1,450 |
| 2018-05-22 | $10.47 | $10.96 | $10.23 | $10.96 | $10.96 | 2,401 |
| 2018-05-21 | $10.94 | $10.98 | $10.60 | $10.60 | $10.60 | 901 |
| 2018-05-18 | $10.38 | $11.11 | $10.34 | $10.80 | $10.80 | 7,292 |
| 2018-05-17 | $10.23 | $10.60 | $10.17 | $10.60 | $10.60 | 5,450 |
| 2018-05-16 | $10.10 | $10.34 | $10.02 | $10.07 | $10.07 | 5,262 |
| 2018-05-15 | $10.08 | $10.09 | $10.03 | $10.08 | $10.08 | 3,400 |
| 2018-05-14 | $10.05 | $10.09 | $9.96 | $10.00 | $10.00 | 2,115 |
| 2018-05-11 | $10.36 | $10.38 | $10.10 | $10.10 | $10.10 | 4,282 |
| 2018-05-10 | $10.16 | $10.60 | $10.15 | $10.39 | $10.39 | 5,409 |
| 2018-05-09 | $10.10 | $10.15 | $10.00 | $10.06 | $10.06 | 2,905 |
| 2018-05-08 | $10.13 | $10.13 | $10.02 | $10.02 | $10.02 | 501 |
| 2018-05-07 | $10.00 | $10.16 | $10.00 | $10.14 | $10.14 | 2,424 |
| 2018-05-04 | $9.95 | $10.06 | $9.95 | $9.95 | $9.95 | 1,446 |
| 2018-05-03 | $9.75 | $10.11 | $9.75 | $9.95 | $9.95 | 2,504 |
| 2018-05-02 | $10.01 | $10.18 | $9.75 | $10.14 | $10.14 | 26,631 |
| 2018-05-01 | $10.04 | $10.14 | $9.98 | $10.02 | $10.02 | 4,478 |
| 2018-04-30 | $10.15 | $10.15 | $10.02 | $10.02 | $10.02 | 8,834 |
| 2018-04-27 | $10.11 | $10.11 | $10.04 | $10.10 | $10.10 | 2,222 |
| 2018-04-26 | $10.07 | $10.15 | $10.02 | $10.02 | $10.02 | 6,952 |
| 2018-04-25 | $10.04 | $10.15 | $10.02 | $10.07 | $10.07 | 3,541 |
| 2018-04-24 | $9.87 | $10.62 | $9.87 | $10.21 | $10.21 | 50,764 |
| 2018-04-23 | $10.49 | $10.49 | $10.00 | $10.00 | $10.00 | 5,947 |
| 2018-04-20 | $10.05 | $10.15 | $9.86 | $10.00 | $10.00 | 16,728 |
| 2018-04-19 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 578 |
| 2018-04-18 | $10.48 | $10.48 | $10.12 | $10.12 | $10.12 | 1,867 |
| 2018-04-17 | $10.22 | $10.70 | $10.10 | $10.70 | $10.70 | 12,472 |
| 2018-04-16 | $9.71 | $10.65 | $9.71 | $10.22 | $10.22 | 4,840 |
| 2018-04-13 | $10.40 | $10.62 | $9.70 | $10.11 | $10.11 | 27,677 |
| 2018-04-12 | $10.55 | $10.90 | $10.53 | $10.60 | $10.60 | 890 |
| 2018-04-11 | $10.93 | $10.95 | $10.93 | $10.93 | $10.93 | 834 |
| 2018-04-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 2 |
| 2018-04-09 | $11.24 | $11.24 | $10.60 | $10.96 | $10.96 | 4,964 |
| 2018-04-06 | $10.35 | $10.78 | $10.35 | $10.77 | $10.77 | 2,987 |
| 2018-04-05 | $10.40 | $10.66 | $10.40 | $10.66 | $10.66 | 953 |
| 2018-04-04 | $10.40 | $10.72 | $10.34 | $10.72 | $10.72 | 1,669 |
| 2018-04-03 | $10.77 | $11.00 | $10.37 | $10.45 | $10.45 | 3,429 |
| 2018-04-02 | $10.80 | $10.80 | $10.14 | $10.45 | $10.45 | 4,798 |
| 2018-03-29 | $11.03 | $11.19 | $10.80 | $10.90 | $10.90 | 2,434 |
| 2018-03-28 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 1,883 |
| 2018-03-27 | $11.08 | $11.08 | $11.04 | $11.04 | $11.04 | 1,114 |
| 2018-03-26 | $11.15 | $11.18 | $11.08 | $11.10 | $11.10 | 1,286 |
| 2018-03-23 | $11.14 | $11.38 | $11.14 | $11.38 | $11.38 | 892 |
| 2018-03-22 | $11.19 | $11.19 | $11.14 | $11.18 | $11.18 | 2,100 |
| 2018-03-21 | $11.41 | $11.44 | $11.41 | $11.44 | $11.44 | 461 |
| 2018-03-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 201 |
| 2018-03-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 794 |
| 2018-03-16 | $11.39 | $11.62 | $11.00 | $11.14 | $11.14 | 12,504 |
| 2018-03-15 | $11.78 | $11.90 | $11.68 | $11.68 | $11.68 | 721 |
| 2018-03-14 | $11.85 | $11.85 | $11.60 | $11.60 | $11.60 | 12,657 |
| 2018-03-13 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 28 |
| 2018-03-12 | $11.75 | $12.23 | $11.20 | $12.23 | $12.23 | 4,513 |
| 2018-03-09 | $11.56 | $12.09 | $11.38 | $11.47 | $11.47 | 9,082 |
| 2018-03-08 | $11.22 | $11.80 | $11.22 | $11.56 | $11.56 | 18,752 |
| 2018-03-07 | $11.16 | $11.75 | $11.16 | $11.75 | $11.75 | 1,748 |
| 2018-03-06 | $11.18 | $11.25 | $11.06 | $11.10 | $11.10 | 5,654 |
| 2018-03-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 423 |
| 2018-03-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 508 |
| 2018-03-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 32 |
| 2018-02-28 | $11.14 | $11.14 | $11.02 | $11.02 | $11.02 | 300 |
| 2018-02-27 | $11.05 | $11.14 | $11.02 | $11.09 | $11.09 | 1,564 |
| 2018-02-26 | $11.17 | $11.18 | $11.16 | $11.18 | $11.18 | 702 |
| 2018-02-23 | $11.10 | $11.16 | $11.10 | $11.16 | $11.16 | 874 |
| 2018-02-22 | $12.48 | $12.48 | $11.17 | $11.22 | $11.22 | 397 |
| 2018-02-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 4 |
| 2018-02-20 | $11.10 | $11.21 | $11.10 | $11.12 | $11.12 | 777 |
| 2018-02-16 | $11.26 | $11.26 | $11.02 | $11.04 | $11.04 | 1,138 |
| 2018-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,025 |
| 2018-02-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,112 |
| 2018-02-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 8 |
| 2018-02-12 | $11.39 | $11.39 | $11.08 | $11.08 | $11.08 | 335 |
| 2018-02-09 | $11.16 | $11.20 | $11.01 | $11.06 | $11.06 | 2,466 |
| 2018-02-08 | $11.20 | $11.22 | $11.07 | $11.11 | $11.11 | 6,802 |
| 2018-02-07 | $11.23 | $11.54 | $11.23 | $11.25 | $11.25 | 5,791 |
| 2018-02-06 | $11.39 | $11.66 | $11.39 | $11.66 | $11.66 | 2,856 |
| 2018-02-05 | $11.28 | $11.38 | $11.11 | $11.11 | $11.11 | 2,702 |
| 2018-02-02 | $11.80 | $11.80 | $11.24 | $11.29 | $11.29 | 1,690 |
| 2018-02-01 | $11.79 | $11.86 | $11.75 | $11.75 | $11.75 | 9,456 |
| 2018-01-31 | $11.64 | $11.74 | $11.26 | $11.68 | $11.68 | 4,077 |
| 2018-01-30 | $11.67 | $11.67 | $11.63 | $11.63 | $11.63 | 2,280 |
| 2018-01-29 | $11.68 | $11.81 | $11.66 | $11.81 | $11.81 | 876 |
| 2018-01-26 | $11.62 | $11.85 | $11.62 | $11.69 | $11.69 | 1,797 |
| 2018-01-25 | $11.66 | $11.66 | $11.50 | $11.63 | $11.63 | 5,281 |
| 2018-01-24 | $11.82 | $11.84 | $11.70 | $11.71 | $11.71 | 2,466 |
| 2018-01-23 | $12.15 | $12.15 | $11.84 | $11.93 | $11.93 | 7,793 |
| 2018-01-22 | $12.44 | $12.44 | $12.10 | $12.10 | $12.10 | 5,625 |
| 2018-01-19 | $12.56 | $12.56 | $12.41 | $12.49 | $12.49 | 4,562 |
| 2018-01-18 | $12.47 | $12.99 | $12.44 | $12.50 | $12.50 | 12,225 |
| 2018-01-17 | $12.85 | $12.88 | $12.40 | $12.49 | $12.49 | 9,514 |
| 2018-01-16 | $12.90 | $14.50 | $12.70 | $12.99 | $12.99 | 81,703 |
| 2018-01-12 | $13.25 | $13.60 | $12.50 | $13.00 | $13.00 | 79,382 |
| 2018-01-11 | $14.75 | $14.75 | $13.50 | $14.00 | $14.00 | 3,403 |
| 2018-01-10 | $13.82 | $15.14 | $13.82 | $14.36 | $14.36 | 17,728 |
| 2018-01-09 | $13.51 | $13.80 | $13.40 | $13.40 | $13.40 | 1,419 |
| 2018-01-08 | $13.70 | $13.95 | $13.18 | $13.26 | $13.26 | 3,876 |
| 2018-01-05 | $13.60 | $14.52 | $13.19 | $13.75 | $13.75 | 32,818 |
| 2018-01-04 | $13.95 | $13.95 | $13.16 | $13.46 | $13.46 | 2,452 |
| 2018-01-03 | $13.50 | $13.84 | $13.09 | $13.09 | $13.09 | 8,904 |
| 2018-01-02 | $13.34 | $13.50 | $13.34 | $13.47 | $13.47 | 1,012 |
| 2017-12-29 | $13.25 | $13.42 | $13.25 | $13.42 | $13.42 | 4,598 |
| 2017-12-28 | $13.41 | $13.41 | $13.25 | $13.25 | $13.25 | 1,649 |
| 2017-12-27 | $12.94 | $13.10 | $12.48 | $12.48 | $12.48 | 7,206 |
| 2017-12-26 | $12.61 | $12.99 | $12.61 | $12.87 | $12.87 | 1,544 |
| 2017-12-22 | $12.31 | $12.95 | $12.31 | $12.83 | $12.83 | 2,505 |
| 2017-12-21 | $12.33 | $12.99 | $12.33 | $12.99 | $12.99 | 1,067 |
| 2017-12-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,707 |
| 2017-12-19 | $12.59 | $13.00 | $12.56 | $13.00 | $13.00 | 9,022 |
| 2017-12-18 | $12.48 | $12.56 | $12.33 | $12.56 | $12.56 | 2,593 |
| 2017-12-15 | $12.40 | $12.63 | $12.40 | $12.43 | $12.43 | 1,954 |
| 2017-12-14 | $12.55 | $12.82 | $12.31 | $12.65 | $12.65 | 5,159 |
| 2017-12-13 | $12.63 | $12.63 | $12.48 | $12.59 | $12.59 | 2,836 |
| 2017-12-12 | $12.47 | $12.70 | $12.44 | $12.59 | $12.59 | 8,594 |
| 2017-12-11 | $12.44 | $12.44 | $12.33 | $12.37 | $12.37 | 1,535 |
| 2017-12-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 637 |
| 2017-12-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 937 |
| 2017-12-06 | $12.41 | $12.46 | $12.17 | $12.38 | $12.38 | 10,695 |
| 2017-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 356 |
| 2017-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 285 |
| 2017-12-01 | $12.40 | $12.51 | $12.40 | $12.40 | $12.40 | 3,375 |
| 2017-11-30 | $12.33 | $12.55 | $12.00 | $12.55 | $12.55 | 5,860 |
| 2017-11-29 | $13.15 | $13.49 | $12.40 | $12.41 | $12.41 | 61,707 |
| 2017-11-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 5,620 |
| 2017-11-27 | $13.00 | $13.18 | $13.00 | $13.07 | $13.07 | 3,662 |
| 2017-11-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 141 |
| 2017-11-22 | $13.14 | $13.14 | $13.00 | $13.14 | $13.14 | 1,677 |
| 2017-11-21 | $12.99 | $13.50 | $12.96 | $12.96 | $12.96 | 2,625 |
| 2017-11-20 | $12.69 | $13.05 | $12.69 | $12.97 | $12.97 | 5,066 |
| 2017-11-17 | $12.65 | $13.00 | $12.65 | $13.00 | $13.00 | 4,801 |
| 2017-11-16 | $12.77 | $12.90 | $12.57 | $12.90 | $12.90 | 4,552 |
| 2017-11-15 | $12.65 | $12.87 | $12.53 | $12.69 | $12.69 | 8,137 |
| 2017-11-14 | $12.68 | $12.80 | $12.50 | $12.59 | $12.59 | 3,986 |
| 2017-11-13 | $12.54 | $12.80 | $12.45 | $12.72 | $12.72 | 5,770 |
| 2017-11-10 | $13.01 | $13.01 | $12.61 | $12.62 | $12.62 | 4,647 |
| 2017-11-09 | $12.68 | $12.88 | $12.68 | $12.86 | $12.86 | 2,926 |
| 2017-11-08 | $12.86 | $12.92 | $12.75 | $12.92 | $12.92 | 1,612 |
| 2017-11-07 | $12.79 | $13.15 | $12.72 | $12.80 | $12.80 | 7,890 |
| 2017-11-06 | $12.49 | $13.06 | $12.49 | $12.75 | $12.75 | 6,849 |
| 2017-11-03 | $12.70 | $12.85 | $12.36 | $12.36 | $12.36 | 9,557 |
| 2017-11-02 | $13.06 | $13.06 | $12.36 | $12.60 | $12.60 | 6,299 |
| 2017-11-01 | $12.59 | $13.06 | $12.59 | $13.06 | $13.06 | 1,367 |
| 2017-10-31 | $12.94 | $12.94 | $12.53 | $12.77 | $12.77 | 7,535 |
| 2017-10-30 | $12.64 | $13.10 | $12.45 | $13.10 | $13.10 | 8,029 |
| 2017-10-27 | $12.52 | $12.64 | $12.45 | $12.56 | $12.56 | 5,217 |
| 2017-10-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 61 |
| 2017-10-25 | $12.31 | $12.65 | $12.31 | $12.44 | $12.44 | 3,624 |
| 2017-10-24 | $12.80 | $13.00 | $12.57 | $12.99 | $12.99 | 5,711 |
| 2017-10-23 | $12.95 | $13.08 | $12.32 | $12.66 | $12.66 | 16,559 |
| 2017-10-20 | $13.00 | $13.07 | $12.73 | $12.94 | $12.94 | 9,595 |
| 2017-10-19 | $12.91 | $12.91 | $12.46 | $12.86 | $12.86 | 511 |
| 2017-10-18 | $12.93 | $13.45 | $12.53 | $13.19 | $13.19 | 3,372 |
| 2017-10-17 | $12.85 | $12.85 | $12.41 | $12.41 | $12.41 | 3,782 |
| 2017-10-16 | $12.62 | $12.84 | $12.55 | $12.82 | $12.82 | 1,514 |
| 2017-10-13 | $13.00 | $13.01 | $12.99 | $13.01 | $13.01 | 795 |
| 2017-10-12 | $13.70 | $14.00 | $12.80 | $12.80 | $12.80 | 26,741 |
| 2017-10-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 472 |
| 2017-10-10 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 829 |
| 2017-10-09 | $13.41 | $13.41 | $13.28 | $13.32 | $13.32 | 2,465 |
| 2017-10-06 | $13.55 | $13.66 | $13.30 | $13.39 | $13.39 | 2,471 |
| 2017-10-05 | $12.89 | $13.95 | $12.85 | $13.05 | $13.05 | 6,444 |
| 2017-10-04 | $12.28 | $13.00 | $11.80 | $13.00 | $13.00 | 19,892 |
| 2017-10-03 | $11.91 | $12.23 | $11.46 | $12.21 | $12.21 | 6,033 |
| 2017-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 625 |
| 2017-09-29 | $12.02 | $12.28 | $11.39 | $12.28 | $12.28 | 13,003 |
| 2017-09-28 | $11.40 | $12.20 | $11.34 | $11.34 | $11.34 | 1,203 |
| 2017-09-27 | $11.25 | $11.50 | $11.25 | $11.38 | $11.38 | 5,781 |
| 2017-09-26 | $11.13 | $11.86 | $11.07 | $11.25 | $11.25 | 5,174 |
| 2017-09-25 | $11.18 | $11.29 | $11.10 | $11.29 | $11.29 | 5,228 |
| 2017-09-22 | $11.08 | $11.24 | $11.07 | $11.24 | $11.24 | 1,433 |
| 2017-09-21 | $11.00 | $11.25 | $10.90 | $11.25 | $11.25 | 10,970 |
| 2017-09-20 | $11.05 | $11.19 | $10.95 | $10.95 | $10.95 | 8,693 |
| 2017-09-19 | $11.00 | $11.25 | $10.84 | $11.03 | $11.03 | 13,741 |
| 2017-09-18 | $11.00 | $11.18 | $10.90 | $11.00 | $11.00 | 12,478 |
| 2017-09-15 | $11.20 | $11.32 | $11.00 | $11.14 | $11.14 | 15,657 |
| 2017-09-14 | $11.10 | $11.80 | $11.05 | $11.50 | $11.50 | 6,928 |
| 2017-09-13 | $11.00 | $11.16 | $11.00 | $11.12 | $11.12 | 1,745 |
| 2017-09-12 | $11.15 | $11.23 | $10.92 | $11.02 | $11.02 | 8,958 |
| 2017-09-11 | $11.15 | $11.25 | $11.15 | $11.21 | $11.21 | 1,612 |
| 2017-09-08 | $11.23 | $11.72 | $11.23 | $11.60 | $11.60 | 1,124 |
| 2017-09-07 | $11.28 | $11.78 | $11.02 | $11.78 | $11.78 | 5,488 |
| 2017-09-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 97 |
| 2017-09-05 | $11.86 | $11.86 | $11.00 | $11.05 | $11.05 | 7,642 |
| 2017-09-01 | $11.81 | $11.81 | $11.70 | $11.70 | $11.70 | 687 |
| 2017-08-31 | $11.47 | $12.00 | $11.39 | $11.75 | $11.75 | 2,485 |
| 2017-08-30 | $11.00 | $11.24 | $11.00 | $11.15 | $11.15 | 4,048 |
| 2017-08-29 | $10.80 | $11.60 | $10.80 | $11.11 | $11.11 | 5,229 |
| 2017-08-28 | $11.38 | $11.38 | $10.85 | $10.85 | $10.85 | 2,988 |
| 2017-08-25 | $11.78 | $11.78 | $11.22 | $11.25 | $11.25 | 3,262 |
| 2017-08-24 | $11.16 | $11.42 | $10.90 | $11.42 | $11.42 | 3,844 |
| 2017-08-23 | $10.85 | $11.36 | $10.81 | $11.16 | $11.16 | 2,080 |
| 2017-08-22 | $11.00 | $11.00 | $10.70 | $10.76 | $10.76 | 6,701 |
| 2017-08-21 | $11.00 | $11.00 | $10.70 | $10.73 | $10.73 | 2,487 |
| 2017-08-18 | $11.10 | $11.10 | $10.63 | $10.69 | $10.69 | 18,472 |
| 2017-08-17 | $11.75 | $11.75 | $10.62 | $11.03 | $11.03 | 14,575 |
| 2017-08-16 | $12.01 | $12.14 | $11.75 | $11.75 | $11.75 | 10,515 |
| 2017-08-15 | $12.25 | $12.27 | $12.01 | $12.01 | $12.01 | 3,322 |
| 2017-08-14 | $12.35 | $12.37 | $12.25 | $12.25 | $12.25 | 1,750 |
| 2017-08-11 | $12.64 | $12.64 | $12.30 | $12.37 | $12.37 | 1,176 |
| 2017-08-10 | $12.83 | $12.83 | $12.29 | $12.47 | $12.47 | 736 |
| 2017-08-09 | $12.67 | $13.03 | $12.40 | $12.40 | $12.40 | 2,177 |
| 2017-08-08 | $12.90 | $12.90 | $12.63 | $12.64 | $12.64 | 3,325 |
| 2017-08-07 | $12.40 | $12.95 | $12.40 | $12.59 | $12.59 | 5,513 |
| 2017-08-04 | $12.25 | $12.56 | $12.00 | $12.35 | $12.35 | 5,798 |
| 2017-08-03 | $13.59 | $13.59 | $12.30 | $12.57 | $12.57 | 7,391 |
| 2017-08-02 | $13.13 | $13.17 | $13.13 | $13.17 | $13.17 | 307 |
| 2017-08-01 | $13.17 | $13.17 | $13.03 | $13.03 | $13.03 | 380 |
| 2017-07-31 | $13.25 | $13.25 | $13.10 | $13.10 | $13.10 | 1,172 |
| 2017-07-28 | $13.10 | $13.29 | $13.03 | $13.05 | $13.05 | 1,344 |
| 2017-07-27 | $13.25 | $13.33 | $13.06 | $13.09 | $13.09 | 1,602 |
| 2017-07-26 | $13.26 | $13.32 | $13.25 | $13.32 | $13.32 | 1,831 |
| 2017-07-25 | $13.61 | $13.61 | $13.29 | $13.29 | $13.29 | 1,351 |
| 2017-07-24 | $13.15 | $13.39 | $13.15 | $13.39 | $13.39 | 1,294 |
| 2017-07-21 | $13.05 | $13.15 | $13.05 | $13.15 | $13.15 | 1,199 |
| 2017-07-20 | $12.93 | $13.23 | $12.93 | $13.01 | $13.01 | 1,000 |
| 2017-07-19 | $12.97 | $12.97 | $12.95 | $12.95 | $12.95 | 311 |
| 2017-07-18 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 447 |
| 2017-07-17 | $13.05 | $13.15 | $13.05 | $13.07 | $13.07 | 4,072 |
| 2017-07-14 | $13.28 | $13.28 | $13.09 | $13.25 | $13.25 | 3,425 |
| 2017-07-13 | $13.25 | $13.48 | $13.20 | $13.48 | $13.48 | 8,783 |
| 2017-07-12 | $13.12 | $13.37 | $13.12 | $13.37 | $13.37 | 6,484 |
| 2017-07-11 | $13.55 | $13.55 | $13.11 | $13.12 | $13.12 | 1,990 |
| 2017-07-10 | $13.24 | $13.25 | $13.07 | $13.11 | $13.11 | 7,624 |
| 2017-07-07 | $13.05 | $13.50 | $13.05 | $13.10 | $13.10 | 5,290 |
| 2017-07-06 | $13.35 | $13.35 | $13.05 | $13.06 | $13.06 | 3,706 |
| 2017-07-05 | $13.05 | $13.27 | $13.05 | $13.27 | $13.27 | 2,059 |
| 2017-07-03 | $13.77 | $13.77 | $13.27 | $13.27 | $13.27 | 1,225 |
| 2017-06-30 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 104 |
| 2017-06-29 | $13.17 | $13.30 | $13.13 | $13.13 | $13.13 | 1,405 |
| 2017-06-28 | $13.12 | $13.95 | $13.12 | $13.95 | $13.95 | 548 |
| 2017-06-27 | $13.51 | $13.53 | $13.45 | $13.45 | $13.45 | 860 |
| 2017-06-26 | $13.10 | $14.12 | $13.10 | $14.12 | $14.12 | 978 |
| 2017-06-23 | $13.27 | $13.27 | $13.11 | $13.11 | $13.11 | 1,240 |
| 2017-06-22 | $13.31 | $13.44 | $13.30 | $13.30 | $13.30 | 914 |
| 2017-06-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 118 |
| 2017-06-20 | $13.55 | $13.63 | $13.55 | $13.59 | $13.59 | 330 |
| 2017-06-19 | $13.74 | $13.75 | $13.74 | $13.75 | $13.75 | 535 |
| 2017-06-16 | $13.82 | $13.84 | $13.82 | $13.84 | $13.84 | 1,846 |
| 2017-06-15 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 4,201 |
| 2017-06-14 | $12.89 | $14.02 | $12.89 | $13.64 | $13.64 | 9,782 |
| 2017-06-13 | $13.09 | $13.12 | $12.98 | $13.11 | $13.11 | 2,006 |
| 2017-06-12 | $13.48 | $13.48 | $13.02 | $13.11 | $13.11 | 2,636 |
| 2017-06-09 | $12.96 | $13.57 | $12.94 | $13.51 | $13.51 | 8,005 |
| 2017-06-08 | $13.15 | $13.15 | $12.94 | $12.94 | $12.94 | 2,004 |
| 2017-06-07 | $13.15 | $13.28 | $13.15 | $13.28 | $13.28 | 1,759 |
| 2017-06-06 | $12.94 | $13.45 | $12.94 | $13.15 | $13.15 | 2,880 |
| 2017-06-05 | $13.06 | $13.14 | $12.91 | $12.91 | $12.91 | 4,515 |
| 2017-06-02 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 1,615 |
| 2017-06-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 268 |
| 2017-05-31 | $13.32 | $13.32 | $13.26 | $13.26 | $13.26 | 412 |
| 2017-05-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2017-05-26 | $12.99 | $13.33 | $12.99 | $13.33 | $13.33 | 13,092 |
| 2017-05-25 | $12.92 | $13.25 | $12.92 | $12.98 | $12.98 | 1,847 |
| 2017-05-24 | $12.96 | $13.05 | $12.90 | $13.00 | $13.00 | 12,395 |
| 2017-05-23 | $13.01 | $13.01 | $12.90 | $12.90 | $12.90 | 10,999 |
| 2017-05-22 | $12.96 | $13.03 | $12.96 | $13.03 | $13.03 | 2,404 |
| 2017-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-05-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 405 |
| 2017-05-17 | $12.98 | $12.98 | $12.94 | $12.95 | $12.95 | 3,285 |
| 2017-05-16 | $13.03 | $13.12 | $13.00 | $13.02 | $13.02 | 4,792 |
| 2017-05-15 | $13.05 | $13.29 | $13.05 | $13.24 | $13.24 | 1,360 |
| 2017-05-12 | $13.28 | $13.28 | $13.16 | $13.16 | $13.16 | 1,046 |
| 2017-05-11 | $13.16 | $13.20 | $13.04 | $13.20 | $13.20 | 5,454 |
| 2017-05-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2017-05-09 | $13.30 | $13.30 | $13.23 | $13.23 | $13.23 | 6,354 |
| 2017-05-08 | $13.50 | $13.50 | $13.47 | $13.47 | $13.47 | 715 |
| 2017-05-05 | $13.58 | $13.58 | $13.47 | $13.47 | $13.47 | 496 |
| 2017-05-04 | $13.58 | $13.58 | $13.47 | $13.55 | $13.55 | 700 |
| 2017-05-03 | $13.49 | $13.49 | $13.47 | $13.47 | $13.47 | 1,100 |
| 2017-05-02 | $13.61 | $13.61 | $13.49 | $13.49 | $13.49 | 514 |
| 2017-05-01 | $13.84 | $13.84 | $13.47 | $13.47 | $13.47 | 1,931 |
| 2017-04-28 | $13.83 | $13.89 | $13.53 | $13.57 | $13.57 | 1,514 |
| 2017-04-27 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 55 |
| 2017-04-26 | $13.53 | $13.74 | $13.53 | $13.67 | $13.67 | 8,155 |
| 2017-04-25 | $13.47 | $13.47 | $13.36 | $13.44 | $13.44 | 6,179 |
| 2017-04-24 | $13.43 | $13.57 | $13.40 | $13.57 | $13.57 | 4,044 |
| 2017-04-21 | $13.75 | $14.00 | $13.70 | $13.99 | $13.99 | 5,717 |
| 2017-04-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 175 |
| 2017-04-19 | $13.96 | $14.00 | $13.88 | $13.88 | $13.88 | 2,301 |
| 2017-04-18 | $13.60 | $14.00 | $13.60 | $13.85 | $13.85 | 533 |
| 2017-04-17 | $13.50 | $13.54 | $13.30 | $13.49 | $13.49 | 8,936 |
| 2017-04-13 | $13.50 | $14.00 | $12.84 | $14.00 | $14.00 | 15,397 |
| 2017-04-12 | $13.62 | $13.84 | $13.55 | $13.84 | $13.84 | 955 |
| 2017-04-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 390 |
| 2017-04-10 | $13.97 | $13.99 | $13.55 | $13.93 | $13.93 | 3,501 |
| 2017-04-07 | $13.97 | $13.97 | $13.96 | $13.96 | $13.96 | 1,291 |
| 2017-04-06 | $14.05 | $14.05 | $13.98 | $13.98 | $13.98 | 1,598 |
| 2017-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 321 |
| 2017-04-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 377 |
| 2017-04-03 | $13.99 | $14.10 | $13.99 | $14.10 | $14.10 | 2,721 |
| 2017-03-31 | $13.78 | $13.90 | $13.75 | $13.81 | $13.81 | 2,589 |
| 2017-03-30 | $13.98 | $13.98 | $13.76 | $13.96 | $13.96 | 2,469 |
| 2017-03-29 | $13.62 | $13.98 | $13.62 | $13.76 | $13.76 | 2,747 |
| 2017-03-28 | $13.62 | $13.68 | $13.51 | $13.68 | $13.68 | 2,464 |
| 2017-03-27 | $13.88 | $13.89 | $13.68 | $13.79 | $13.79 | 4,899 |
| 2017-03-24 | $13.93 | $13.93 | $13.90 | $13.90 | $13.90 | 986 |
| 2017-03-23 | $14.02 | $14.05 | $14.02 | $14.02 | $14.02 | 1,116 |
| 2017-03-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 200 |
| 2017-03-21 | $14.01 | $14.11 | $14.00 | $14.11 | $14.11 | 816 |
| 2017-03-20 | $14.23 | $14.24 | $14.10 | $14.10 | $14.10 | 3,400 |
| 2017-03-17 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 507 |
| 2017-03-16 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 574 |
| 2017-03-15 | $14.41 | $14.41 | $14.20 | $14.20 | $14.20 | 750 |
| 2017-03-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 393 |
| 2017-03-13 | $14.39 | $14.39 | $14.15 | $14.19 | $14.19 | 2,771 |
| 2017-03-10 | $14.40 | $14.40 | $14.17 | $14.17 | $14.17 | 438 |
| 2017-03-09 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 71 |
| 2017-03-08 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 102 |
| 2017-03-07 | $14.27 | $14.40 | $14.01 | $14.35 | $14.35 | 5,166 |
| 2017-03-06 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 102 |
| 2017-03-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 371 |
| 2017-03-02 | $14.29 | $14.44 | $14.26 | $14.44 | $14.44 | 1,631 |
| 2017-03-01 | $14.52 | $14.52 | $14.27 | $14.27 | $14.27 | 3,406 |
| 2017-02-28 | $14.45 | $14.51 | $14.45 | $14.48 | $14.48 | 712 |
| 2017-02-27 | $14.54 | $14.54 | $14.48 | $14.52 | $14.52 | 1,421 |
| 2017-02-24 | $14.53 | $14.54 | $14.53 | $14.53 | $14.53 | 1,622 |
| 2017-02-23 | $14.53 | $14.53 | $14.50 | $14.50 | $14.50 | 467 |
| 2017-02-22 | $14.62 | $14.65 | $14.46 | $14.46 | $14.46 | 4,572 |
| 2017-02-21 | $14.46 | $14.65 | $14.46 | $14.57 | $14.57 | 642 |
| 2017-02-17 | $14.50 | $14.52 | $14.45 | $14.46 | $14.46 | 4,870 |
| 2017-02-16 | $14.57 | $14.57 | $14.55 | $14.55 | $14.55 | 1,301 |
| 2017-02-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 168 |
| 2017-02-14 | $14.52 | $14.60 | $14.52 | $14.57 | $14.57 | 542 |
| 2017-02-13 | $14.58 | $14.67 | $14.56 | $14.56 | $14.56 | 3,103 |
| 2017-02-10 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 313 |
| 2017-02-09 | $14.63 | $14.64 | $14.63 | $14.64 | $14.64 | 680 |
| 2017-02-08 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 147 |
| 2017-02-07 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 564 |
| 2017-02-06 | $14.61 | $14.82 | $14.60 | $14.66 | $14.66 | 2,002 |
| 2017-02-03 | $14.61 | $14.87 | $14.61 | $14.62 | $14.62 | 9,284 |
| 2017-02-02 | $14.80 | $14.80 | $14.60 | $14.65 | $14.65 | 2,294 |
| 2017-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 41 |
| 2017-01-31 | $14.69 | $14.85 | $14.63 | $14.65 | $14.65 | 4,655 |
| 2017-01-30 | $14.74 | $14.74 | $14.66 | $14.66 | $14.66 | 2,375 |
| 2017-01-27 | $14.68 | $14.88 | $14.68 | $14.71 | $14.71 | 1,309 |
| 2017-01-26 | $14.88 | $14.88 | $14.70 | $14.72 | $14.72 | 6,491 |
| 2017-01-25 | $14.60 | $14.76 | $14.60 | $14.76 | $14.76 | 483 |
| 2017-01-24 | $14.75 | $14.75 | $14.64 | $14.74 | $14.74 | 3,272 |
| 2017-01-23 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 488 |
| 2017-01-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 153 |
| 2017-01-19 | $14.97 | $14.97 | $14.49 | $14.57 | $14.57 | 3,035 |
| 2017-01-18 | $14.90 | $14.90 | $14.40 | $14.40 | $14.40 | 800 |
| 2017-01-17 | $14.77 | $14.98 | $14.76 | $14.98 | $14.98 | 8,640 |
| 2017-01-13 | $14.57 | $14.75 | $14.40 | $14.75 | $14.75 | 6,807 |
| 2017-01-12 | $14.25 | $14.88 | $14.25 | $14.74 | $14.74 | 2,371 |
| 2017-01-11 | $14.94 | $15.14 | $14.94 | $14.97 | $14.97 | 3,547 |
| 2017-01-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 6 |
| 2017-01-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 162 |
| 2017-01-06 | $15.30 | $15.30 | $15.12 | $15.14 | $15.14 | 1,220 |
| 2017-01-05 | $15.19 | $15.25 | $15.19 | $15.20 | $15.20 | 1,711 |
| 2017-01-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 133 |
| 2017-01-03 | $15.35 | $15.35 | $15.18 | $15.19 | $15.19 | 1,816 |
| 2016-12-30 | $15.10 | $15.20 | $15.04 | $15.20 | $15.20 | 8,862 |
| 2016-12-29 | $15.30 | $15.30 | $15.12 | $15.25 | $15.25 | 4,059 |
| 2016-12-28 | $15.15 | $15.30 | $15.15 | $15.30 | $15.30 | 2,203 |
| 2016-12-27 | $15.18 | $15.30 | $15.07 | $15.30 | $15.30 | 4,621 |
| 2016-12-23 | $15.04 | $15.35 | $15.04 | $15.34 | $15.34 | 3,905 |
| 2016-12-22 | $15.20 | $15.30 | $15.03 | $15.09 | $15.09 | 2,158 |
| 2016-12-21 | $15.09 | $15.32 | $15.04 | $15.32 | $15.32 | 1,110 |
| 2016-12-20 | $15.10 | $15.29 | $15.06 | $15.09 | $15.09 | 1,649 |
| 2016-12-19 | $15.05 | $15.38 | $15.05 | $15.20 | $15.20 | 3,313 |
| 2016-12-16 | $15.27 | $15.29 | $15.04 | $15.04 | $15.04 | 9,736 |
| 2016-12-15 | $15.09 | $15.20 | $15.09 | $15.09 | $15.09 | 3,193 |
| 2016-12-14 | $15.00 | $15.10 | $14.99 | $15.04 | $15.04 | 5,305 |
| 2016-12-13 | $14.66 | $14.82 | $14.66 | $14.82 | $14.82 | 5,267 |
| 2016-12-12 | $15.10 | $15.30 | $14.27 | $14.55 | $14.55 | 22,978 |
| 2016-12-09 | $15.57 | $15.57 | $15.21 | $15.32 | $15.32 | 1,792 |
| 2016-12-08 | $14.78 | $15.69 | $14.78 | $15.38 | $15.38 | 45,632 |
| 2016-12-07 | $14.84 | $14.85 | $14.65 | $14.78 | $14.78 | 4,648 |
| 2016-12-06 | $14.59 | $14.80 | $14.56 | $14.63 | $14.63 | 4,876 |
| 2016-12-05 | $14.59 | $14.59 | $14.50 | $14.58 | $14.58 | 1,832 |
| 2016-12-02 | $14.48 | $14.49 | $14.47 | $14.49 | $14.49 | 976 |
| 2016-12-01 | $14.85 | $14.85 | $14.80 | $14.82 | $14.82 | 4,055 |
| 2016-11-30 | $14.78 | $14.84 | $14.78 | $14.80 | $14.80 | 2,905 |
| 2016-11-29 | $14.78 | $14.85 | $14.78 | $14.83 | $14.83 | 1,585 |
| 2016-11-28 | $14.80 | $14.89 | $14.80 | $14.82 | $14.82 | 3,174 |
| 2016-11-25 | $14.77 | $14.84 | $14.69 | $14.72 | $14.72 | 2,411 |
| 2016-11-23 | $14.32 | $14.82 | $14.32 | $14.68 | $14.68 | 16,156 |
| 2016-11-22 | $14.30 | $14.54 | $14.30 | $14.32 | $14.32 | 7,157 |
| 2016-11-21 | $14.44 | $14.44 | $14.20 | $14.25 | $14.25 | 4,481 |
| 2016-11-18 | $14.33 | $14.45 | $14.24 | $14.44 | $14.44 | 2,491 |
| 2016-11-17 | $14.39 | $14.39 | $14.10 | $14.12 | $14.12 | 5,441 |
| 2016-11-16 | $14.27 | $14.38 | $14.27 | $14.38 | $14.38 | 908 |
| 2016-11-15 | $14.24 | $14.24 | $14.10 | $14.12 | $14.12 | 6,115 |
| 2016-11-14 | $14.20 | $14.43 | $14.20 | $14.34 | $14.34 | 5,518 |
| 2016-11-11 | $14.54 | $14.54 | $14.52 | $14.54 | $14.54 | 772 |
| 2016-11-10 | $14.34 | $14.59 | $14.31 | $14.58 | $14.58 | 3,661 |
| 2016-11-09 | $14.22 | $14.56 | $14.13 | $14.30 | $14.30 | 2,869 |
| 2016-11-08 | $14.39 | $14.46 | $14.39 | $14.40 | $14.40 | 1,569 |
| 2016-11-07 | $14.39 | $14.39 | $14.27 | $14.39 | $14.39 | 4,340 |
| 2016-11-04 | $14.02 | $14.17 | $14.02 | $14.16 | $14.16 | 1,459 |
| 2016-11-03 | $14.28 | $14.37 | $14.26 | $14.26 | $14.26 | 2,882 |
| 2016-11-02 | $14.04 | $14.24 | $14.02 | $14.24 | $14.24 | 10,372 |
| 2016-11-01 | $14.18 | $14.33 | $14.14 | $14.28 | $14.28 | 8,019 |
| 2016-10-31 | $14.24 | $14.38 | $14.02 | $14.38 | $14.38 | 11,358 |
| 2016-10-28 | $14.15 | $14.24 | $14.15 | $14.22 | $14.22 | 4,914 |
| 2016-10-27 | $14.17 | $14.36 | $14.17 | $14.33 | $14.33 | 22,509 |
| 2016-10-26 | $14.38 | $14.38 | $14.13 | $14.28 | $14.28 | 3,600 |
| 2016-10-25 | $14.11 | $14.26 | $14.08 | $14.15 | $14.15 | 6,971 |
| 2016-10-24 | $14.40 | $14.40 | $14.06 | $14.32 | $14.32 | 9,762 |
| 2016-10-21 | $14.05 | $14.42 | $14.05 | $14.42 | $14.42 | 1,786 |
| 2016-10-20 | $14.30 | $14.58 | $13.94 | $14.23 | $14.23 | 15,979 |
| 2016-10-19 | $13.88 | $14.19 | $13.72 | $13.96 | $13.96 | 17,298 |
| 2016-10-18 | $13.92 | $13.92 | $13.52 | $13.75 | $13.75 | 20,840 |
| 2016-10-17 | $13.70 | $13.92 | $13.21 | $13.53 | $13.53 | 50,975 |
| 2016-10-14 | $19.01 | $19.01 | $13.10 | $13.20 | $13.20 | 265,450 |
| 2016-10-13 | $19.70 | $19.76 | $19.36 | $19.76 | $19.76 | 668 |
| 2016-10-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2016-10-11 | $19.98 | $19.98 | $19.32 | $19.85 | $19.85 | 1,815 |
| 2016-10-10 | $19.84 | $19.98 | $19.63 | $19.98 | $19.98 | 1,652 |
| 2016-10-07 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 1,184 |
| 2016-10-06 | $19.89 | $19.97 | $19.89 | $19.97 | $19.97 | 373 |
| 2016-10-05 | $19.88 | $20.00 | $19.71 | $19.98 | $19.98 | 1,175 |
| 2016-10-04 | $19.67 | $19.99 | $19.67 | $19.99 | $19.99 | 3,119 |
| 2016-10-03 | $19.90 | $20.00 | $19.74 | $19.99 | $19.99 | 1,927 |
| 2016-09-30 | $19.35 | $19.75 | $19.35 | $19.75 | $19.75 | 3,628 |
| 2016-09-29 | $18.98 | $19.60 | $18.91 | $19.60 | $19.60 | 10,370 |
| 2016-09-28 | $19.15 | $19.43 | $18.77 | $18.77 | $18.77 | 8,105 |
| 2016-09-27 | $19.08 | $19.50 | $18.90 | $19.15 | $19.15 | 3,866 |
| 2016-09-26 | $19.24 | $19.24 | $18.87 | $19.08 | $19.08 | 1,400 |
| 2016-09-23 | $19.09 | $19.26 | $18.95 | $19.26 | $19.26 | 1,016 |
| 2016-09-22 | $19.27 | $19.70 | $18.96 | $18.96 | $18.96 | 1,858 |
| 2016-09-21 | $19.27 | $19.52 | $19.20 | $19.25 | $19.25 | 3,281 |
| 2016-09-20 | $19.52 | $19.52 | $18.87 | $19.33 | $19.33 | 1,151 |
| 2016-09-19 | $19.02 | $19.46 | $18.90 | $19.44 | $19.44 | 1,607 |
| 2016-09-16 | $19.30 | $19.45 | $18.88 | $19.45 | $19.45 | 47,732 |
| 2016-09-15 | $18.98 | $19.30 | $18.86 | $19.24 | $19.24 | 6,587 |
| 2016-09-14 | $19.08 | $19.30 | $18.24 | $19.14 | $19.14 | 18,884 |
| 2016-09-13 | $19.43 | $19.44 | $18.91 | $19.13 | $19.13 | 11,004 |
| 2016-09-12 | $19.04 | $19.50 | $18.99 | $19.02 | $19.02 | 10,459 |
| 2016-09-09 | $19.50 | $19.50 | $19.00 | $19.30 | $19.30 | 9,038 |
| 2016-09-08 | $19.17 | $19.50 | $18.75 | $19.49 | $19.49 | 9,366 |
| 2016-09-07 | $19.37 | $19.39 | $19.07 | $19.18 | $19.18 | 9,578 |
| 2016-09-06 | $19.24 | $19.39 | $18.37 | $19.39 | $19.39 | 18,316 |
| 2016-09-02 | $19.03 | $19.51 | $18.79 | $19.40 | $19.40 | 4,613 |
| 2016-09-01 | $19.97 | $19.97 | $18.01 | $19.35 | $19.35 | 7,028 |
| 2016-08-31 | $18.55 | $18.98 | $18.55 | $18.74 | $18.74 | 14,251 |
| 2016-08-30 | $18.85 | $18.99 | $18.23 | $18.95 | $18.95 | 12,332 |
| 2016-08-29 | $19.36 | $20.00 | $17.47 | $18.75 | $18.75 | 79,386 |
| 2016-08-26 | $20.02 | $20.10 | $19.27 | $19.36 | $19.36 | 16,435 |
| 2016-08-25 | $19.96 | $20.10 | $19.76 | $20.00 | $20.00 | 8,929 |
| 2016-08-24 | $19.91 | $20.29 | $19.69 | $20.29 | $20.29 | 5,137 |
| 2016-08-23 | $20.09 | $20.09 | $19.75 | $19.85 | $19.85 | 2,267 |
| 2016-08-22 | $20.36 | $20.36 | $19.66 | $20.26 | $20.26 | 6,232 |
| 2016-08-19 | $19.74 | $20.29 | $19.74 | $20.08 | $20.08 | 4,566 |
| 2016-08-18 | $20.07 | $20.13 | $19.94 | $19.94 | $19.94 | 806 |
| 2016-08-17 | $19.86 | $20.25 | $19.69 | $20.25 | $20.25 | 6,061 |
| 2016-08-16 | $19.57 | $19.94 | $19.50 | $19.94 | $19.94 | 3,755 |
| 2016-08-15 | $19.62 | $19.96 | $19.25 | $19.94 | $19.94 | 2,172 |
| 2016-08-12 | $19.88 | $19.97 | $19.88 | $19.95 | $19.95 | 1,186 |
| 2016-08-11 | $20.00 | $20.00 | $19.49 | $19.87 | $19.87 | 7,280 |
| 2016-08-10 | $20.01 | $20.08 | $20.00 | $20.00 | $20.00 | 1,407 |
| 2016-08-09 | $19.95 | $20.40 | $19.78 | $19.99 | $19.99 | 4,639 |
| 2016-08-08 | $19.98 | $20.45 | $19.85 | $19.90 | $19.90 | 9,138 |
| 2016-08-05 | $19.76 | $20.00 | $19.76 | $19.77 | $19.77 | 2,075 |
| 2016-08-04 | $20.05 | $20.19 | $19.23 | $19.78 | $19.78 | 9,816 |
| 2016-08-03 | $19.02 | $19.49 | $19.02 | $19.44 | $19.44 | 5,668 |
| 2016-08-02 | $19.10 | $19.25 | $19.04 | $19.20 | $19.20 | 3,572 |
| 2016-08-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 170 |
| 2016-07-29 | $19.04 | $19.28 | $19.04 | $19.28 | $19.28 | 2,667 |
| 2016-07-28 | $19.23 | $19.23 | $19.00 | $19.00 | $19.00 | 1,556 |
| 2016-07-27 | $19.13 | $19.14 | $19.13 | $19.14 | $19.14 | 562 |
| 2016-07-26 | $18.95 | $19.15 | $18.95 | $19.15 | $19.15 | 1,059 |
| 2016-07-25 | $19.27 | $19.27 | $19.08 | $19.25 | $19.25 | 3,549 |
| 2016-07-22 | $18.78 | $19.28 | $18.78 | $19.28 | $19.28 | 4,122 |
| 2016-07-21 | $18.98 | $19.19 | $18.98 | $19.14 | $19.14 | 1,456 |
| 2016-07-20 | $18.93 | $18.93 | $18.54 | $18.92 | $18.92 | 8,954 |
| 2016-07-19 | $19.23 | $19.23 | $18.98 | $18.98 | $18.98 | 365 |
| 2016-07-18 | $19.10 | $19.20 | $19.10 | $19.17 | $19.17 | 1,978 |
| 2016-07-15 | $19.17 | $19.26 | $19.15 | $19.19 | $19.19 | 6,269 |
| 2016-07-14 | $18.98 | $19.14 | $18.98 | $19.03 | $19.03 | 998 |
| 2016-07-13 | $19.36 | $19.36 | $19.01 | $19.03 | $19.03 | 3,908 |
| 2016-07-12 | $19.22 | $19.22 | $18.96 | $19.21 | $19.21 | 4,957 |
| 2016-07-11 | $19.22 | $19.22 | $18.25 | $18.97 | $18.97 | 6,394 |
| 2016-07-08 | $18.99 | $19.50 | $18.58 | $19.10 | $19.10 | 14,485 |
| 2016-07-07 | $18.21 | $18.49 | $18.00 | $18.09 | $18.09 | 3,841 |
| 2016-07-06 | $17.98 | $18.74 | $17.98 | $18.08 | $18.08 | 5,150 |
| 2016-07-05 | $17.91 | $18.11 | $17.91 | $18.05 | $18.05 | 1,917 |
| 2016-07-01 | $17.90 | $19.47 | $17.65 | $17.97 | $17.97 | 15,118 |
| 2016-06-30 | $18.00 | $18.33 | $17.77 | $17.81 | $17.81 | 15,116 |
| 2016-06-29 | $17.14 | $17.50 | $17.14 | $17.37 | $17.37 | 1,954 |
| 2016-06-28 | $16.79 | $17.49 | $16.75 | $17.37 | $17.37 | 2,719 |
| 2016-06-27 | $16.80 | $17.03 | $16.55 | $16.87 | $16.87 | 3,021 |
| 2016-06-24 | $16.67 | $17.25 | $16.67 | $17.00 | $17.00 | 5,043 |
| 2016-06-23 | $17.11 | $17.25 | $17.02 | $17.13 | $17.13 | 3,961 |
| 2016-06-22 | $17.18 | $17.18 | $17.12 | $17.12 | $17.12 | 574 |
| 2016-06-21 | $17.01 | $17.01 | $16.32 | $17.00 | $17.00 | 7,535 |
| 2016-06-20 | $16.60 | $16.99 | $16.53 | $16.99 | $16.99 | 14,219 |
| 2016-06-17 | $16.53 | $16.85 | $16.32 | $16.48 | $16.48 | 2,339 |
| 2016-06-16 | $16.52 | $16.59 | $16.52 | $16.59 | $16.59 | 284 |
| 2016-06-15 | $16.53 | $16.65 | $16.50 | $16.52 | $16.52 | 2,569 |
| 2016-06-14 | $16.80 | $16.82 | $16.65 | $16.67 | $16.67 | 703 |
| 2016-06-13 | $16.84 | $17.07 | $16.50 | $16.86 | $16.86 | 2,334 |
| 2016-06-10 | $16.55 | $16.77 | $16.55 | $16.77 | $16.77 | 987 |
| 2016-06-09 | $16.63 | $16.91 | $16.60 | $16.75 | $16.75 | 4,817 |
| 2016-06-08 | $16.78 | $17.00 | $16.74 | $16.84 | $16.84 | 891 |
| 2016-06-07 | $16.99 | $16.99 | $16.47 | $16.53 | $16.53 | 1,905 |
| 2016-06-06 | $17.07 | $17.07 | $16.41 | $16.65 | $16.65 | 1,464 |
| 2016-06-03 | $16.10 | $16.96 | $16.10 | $16.90 | $16.90 | 1,475 |
| 2016-06-02 | $16.98 | $16.99 | $16.39 | $16.57 | $16.57 | 1,646 |
| 2016-06-01 | $16.65 | $16.99 | $16.33 | $16.95 | $16.95 | 12,973 |
| 2016-05-31 | $16.25 | $16.70 | $16.25 | $16.70 | $16.70 | 508 |
| 2016-05-27 | $16.70 | $16.80 | $16.61 | $16.63 | $16.63 | 2,009 |
| 2016-05-26 | $16.50 | $16.50 | $16.41 | $16.45 | $16.45 | 4,142 |
| 2016-05-25 | $16.20 | $16.43 | $16.20 | $16.27 | $16.27 | 474 |
| 2016-05-24 | $16.80 | $16.80 | $16.10 | $16.10 | $16.10 | 920 |
| 2016-05-23 | $16.35 | $16.43 | $16.15 | $16.18 | $16.18 | 1,609 |
| 2016-05-20 | $16.20 | $16.48 | $16.20 | $16.35 | $16.35 | 2,599 |
| 2016-05-19 | $16.19 | $16.19 | $16.03 | $16.12 | $16.12 | 1,423 |
| 2016-05-18 | $16.23 | $16.23 | $16.15 | $16.15 | $16.15 | 1,228 |
| 2016-05-17 | $16.39 | $16.60 | $16.21 | $16.21 | $16.21 | 4,766 |
| 2016-05-16 | $16.28 | $16.50 | $16.26 | $16.39 | $16.39 | 1,588 |
| 2016-05-13 | $16.06 | $16.16 | $16.05 | $16.16 | $16.16 | 1,000 |
| 2016-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,257 |
| 2016-05-11 | $16.11 | $17.01 | $16.06 | $16.57 | $16.57 | 7,998 |
| 2016-05-10 | $16.04 | $16.25 | $16.04 | $16.25 | $16.25 | 600 |
| 2016-05-09 | $16.00 | $16.08 | $16.00 | $16.01 | $16.01 | 2,544 |
| 2016-05-06 | $15.75 | $16.25 | $15.75 | $16.24 | $16.24 | 1,577 |
| 2016-05-05 | $16.12 | $16.12 | $15.92 | $16.12 | $16.12 | 1,354 |
| 2016-05-04 | $15.29 | $16.12 | $15.29 | $16.12 | $16.12 | 1,335 |
| 2016-05-03 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 250 |
| 2016-05-02 | $15.45 | $16.25 | $15.45 | $15.93 | $15.93 | 9,712 |
| 2016-04-29 | $15.72 | $15.80 | $15.20 | $15.47 | $15.47 | 10,965 |
| 2016-04-28 | $16.26 | $16.26 | $15.83 | $15.99 | $15.99 | 13,478 |
| 2016-04-27 | $16.50 | $16.51 | $16.01 | $16.01 | $16.01 | 6,146 |
| 2016-04-26 | $16.61 | $16.61 | $16.49 | $16.50 | $16.50 | 4,352 |
| 2016-04-25 | $16.63 | $16.70 | $16.50 | $16.54 | $16.54 | 6,426 |
| 2016-04-22 | $16.86 | $16.99 | $16.55 | $16.56 | $16.56 | 6,832 |
| 2016-04-21 | $16.94 | $16.94 | $16.85 | $16.90 | $16.90 | 4,897 |
| 2016-04-20 | $16.68 | $17.00 | $16.39 | $16.89 | $16.89 | 16,009 |
| 2016-04-19 | $16.50 | $16.75 | $16.48 | $16.69 | $16.69 | 11,865 |
| 2016-04-18 | $16.28 | $16.84 | $15.96 | $16.52 | $16.52 | 14,597 |
| 2016-04-15 | $16.00 | $16.49 | $15.97 | $16.06 | $16.06 | 19,073 |
| 2016-04-14 | $16.67 | $16.75 | $15.80 | $16.00 | $16.00 | 11,349 |
| 2016-04-13 | $16.40 | $16.75 | $16.12 | $16.47 | $16.47 | 24,957 |
| 2016-04-12 | $15.20 | $16.40 | $14.89 | $16.40 | $16.40 | 56,632 |
| 2016-04-11 | $15.25 | $15.91 | $15.11 | $15.11 | $15.11 | 7,247 |
| 2016-04-08 | $14.75 | $14.96 | $14.75 | $14.93 | $14.93 | 1,948 |
| 2016-04-07 | $14.82 | $14.91 | $14.82 | $14.91 | $14.91 | 387 |
| 2016-04-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 288 |
| 2016-04-05 | $14.84 | $15.00 | $14.82 | $14.84 | $14.84 | 5,046 |
| 2016-04-04 | $14.40 | $14.85 | $14.40 | $14.85 | $14.85 | 709 |
| 2016-04-01 | $15.00 | $15.00 | $14.55 | $14.55 | $14.55 | 1,289 |
| 2016-03-31 | $14.17 | $14.97 | $14.17 | $14.97 | $14.97 | 1,833 |
| 2016-03-30 | $14.53 | $14.76 | $14.51 | $14.76 | $14.76 | 6,701 |
| 2016-03-29 | $15.00 | $15.25 | $14.78 | $14.79 | $14.79 | 1,271 |
| 2016-03-28 | $14.00 | $15.00 | $14.00 | $14.92 | $14.92 | 14,716 |
| 2016-03-24 | $13.86 | $14.25 | $13.71 | $14.00 | $14.00 | 6,297 |
| 2016-03-23 | $13.95 | $13.95 | $13.85 | $13.85 | $13.85 | 903 |
| 2016-03-22 | $13.90 | $13.95 | $13.83 | $13.83 | $13.83 | 3,384 |
| 2016-03-21 | $13.70 | $13.89 | $13.70 | $13.85 | $13.85 | 916 |
| 2016-03-18 | $13.78 | $13.90 | $13.70 | $13.71 | $13.71 | 6,599 |
| 2016-03-17 | $13.80 | $13.80 | $13.45 | $13.45 | $13.45 | 2,907 |
| 2016-03-16 | $13.92 | $13.92 | $13.65 | $13.68 | $13.68 | 12,034 |
| 2016-03-15 | $13.98 | $14.00 | $13.91 | $13.94 | $13.94 | 1,435 |
| 2016-03-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 234 |
| 2016-03-11 | $13.80 | $14.00 | $13.80 | $13.80 | $13.80 | 5,622 |
| 2016-03-10 | $13.84 | $13.84 | $13.80 | $13.80 | $13.80 | 440 |
| 2016-03-09 | $13.65 | $14.00 | $13.64 | $13.80 | $13.80 | 4,438 |
| 2016-03-08 | $13.45 | $13.78 | $13.45 | $13.51 | $13.51 | 3,371 |
| 2016-03-07 | $13.67 | $13.70 | $13.53 | $13.70 | $13.70 | 4,452 |
| 2016-03-04 | $13.66 | $13.85 | $13.60 | $13.80 | $13.80 | 11,755 |
| 2016-03-03 | $13.83 | $14.19 | $13.46 | $13.46 | $13.46 | 15,242 |
| 2016-03-02 | $13.75 | $13.83 | $13.71 | $13.71 | $13.71 | 2,116 |
| 2016-03-01 | $13.61 | $13.70 | $13.60 | $13.70 | $13.70 | 3,689 |
| 2016-02-29 | $13.81 | $13.81 | $13.50 | $13.50 | $13.50 | 1,407 |
| 2016-02-26 | $13.70 | $13.83 | $13.18 | $13.54 | $13.54 | 3,693 |
| 2016-02-25 | $13.62 | $13.75 | $13.46 | $13.75 | $13.75 | 706 |
| 2016-02-24 | $13.51 | $13.78 | $13.48 | $13.75 | $13.75 | 6,150 |
| 2016-02-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1,136 |
| 2016-02-22 | $13.59 | $13.76 | $13.53 | $13.74 | $13.74 | 2,371 |
| 2016-02-19 | $13.77 | $13.83 | $13.77 | $13.83 | $13.83 | 1,624 |
| 2016-02-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 27 |
| 2016-02-17 | $13.82 | $13.82 | $13.15 | $13.45 | $13.45 | 4,816 |
| 2016-02-16 | $13.49 | $13.70 | $13.46 | $13.50 | $13.50 | 1,624 |
| 2016-02-12 | $13.77 | $13.79 | $13.66 | $13.66 | $13.66 | 1,778 |
| 2016-02-11 | $13.05 | $13.66 | $13.05 | $13.66 | $13.66 | 2,718 |
| 2016-02-10 | $13.91 | $13.91 | $13.52 | $13.83 | $13.83 | 3,660 |
| 2016-02-09 | $13.70 | $13.70 | $13.45 | $13.45 | $13.45 | 3,431 |
| 2016-02-08 | $13.50 | $14.15 | $13.46 | $13.66 | $13.66 | 8,629 |
| 2016-02-05 | $14.00 | $14.00 | $13.67 | $13.73 | $13.73 | 5,584 |
| 2016-02-04 | $13.87 | $14.06 | $13.87 | $14.06 | $14.06 | 277 |
| 2016-02-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 251 |
| 2016-02-02 | $13.80 | $13.85 | $13.75 | $13.85 | $13.85 | 1,408 |
| 2016-02-01 | $13.81 | $14.19 | $13.81 | $14.11 | $14.11 | 3,102 |
| 2016-01-29 | $13.62 | $14.00 | $13.60 | $13.95 | $13.95 | 12,468 |
| 2016-01-28 | $13.45 | $14.70 | $13.05 | $14.00 | $14.00 | 12,204 |
| 2016-01-27 | $13.90 | $13.95 | $12.72 | $13.45 | $13.45 | 15,469 |
| 2016-01-26 | $14.00 | $14.00 | $13.96 | $13.96 | $13.96 | 2,632 |
| 2016-01-25 | $13.83 | $14.30 | $13.83 | $14.04 | $14.04 | 6,381 |
| 2016-01-22 | $14.39 | $14.39 | $13.81 | $13.92 | $13.92 | 16,564 |
| 2016-01-21 | $13.85 | $14.27 | $13.49 | $13.87 | $13.87 | 9,309 |
| 2016-01-20 | $14.38 | $14.39 | $14.00 | $14.04 | $14.04 | 8,412 |
| 2016-01-19 | $15.00 | $15.56 | $14.25 | $14.50 | $14.50 | 9,940 |
| 2016-01-15 | $15.58 | $15.93 | $15.34 | $15.34 | $15.34 | 3,913 |
| 2016-01-14 | $15.63 | $15.87 | $15.52 | $15.68 | $15.68 | 3,050 |
| 2016-01-13 | $15.60 | $16.30 | $15.27 | $15.47 | $15.47 | 12,871 |
| 2016-01-12 | $15.73 | $16.20 | $14.60 | $15.32 | $15.32 | 39,427 |
| 2016-01-11 | $16.42 | $16.42 | $15.88 | $16.01 | $16.01 | 3,651 |
| 2016-01-08 | $15.74 | $16.66 | $15.74 | $16.19 | $16.19 | 10,905 |
| 2016-01-07 | $16.45 | $16.45 | $16.10 | $16.10 | $16.10 | 3,765 |
| 2016-01-06 | $16.26 | $16.60 | $16.16 | $16.30 | $16.30 | 10,468 |
| 2016-01-05 | $16.16 | $16.27 | $15.88 | $16.26 | $16.26 | 6,723 |
| 2016-01-04 | $15.80 | $16.33 | $15.60 | $16.14 | $16.14 | 6,758 |
| 2015-12-31 | $16.60 | $16.60 | $16.28 | $16.50 | $16.50 | 4,175 |
| 2015-12-30 | $16.44 | $16.84 | $16.29 | $16.80 | $16.80 | 3,112 |
| 2015-12-29 | $15.66 | $16.51 | $15.50 | $16.22 | $16.22 | 9,469 |
| 2015-12-28 | $14.91 | $15.40 | $14.81 | $15.28 | $15.28 | 11,189 |
| 2015-12-24 | $14.92 | $14.97 | $14.90 | $14.90 | $14.90 | 2,979 |
| 2015-12-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 588 |
| 2015-12-22 | $14.70 | $14.99 | $14.70 | $14.79 | $14.79 | 1,044 |
| 2015-12-21 | $14.60 | $14.69 | $14.52 | $14.67 | $14.67 | 4,734 |
| 2015-12-18 | $14.40 | $14.70 | $14.40 | $14.62 | $14.62 | 5,299 |
| 2015-12-17 | $14.30 | $14.54 | $14.05 | $14.41 | $14.41 | 17,739 |
| 2015-12-16 | $15.10 | $15.10 | $14.08 | $14.34 | $14.34 | 4,072 |
| 2015-12-15 | $15.00 | $15.46 | $14.73 | $15.01 | $15.01 | 9,475 |
| 2015-12-14 | $15.20 | $15.50 | $14.72 | $14.75 | $14.75 | 14,298 |
| 2015-12-11 | $15.20 | $16.12 | $15.20 | $15.25 | $15.25 | 6,969 |
| 2015-12-10 | $15.99 | $16.23 | $15.41 | $15.41 | $15.41 | 3,480 |
| 2015-12-09 | $15.86 | $16.39 | $15.67 | $15.67 | $15.67 | 6,536 |
| 2015-12-08 | $15.39 | $15.85 | $15.35 | $15.70 | $15.70 | 1,867 |
| 2015-12-07 | $15.61 | $15.87 | $15.44 | $15.65 | $15.65 | 2,388 |
| 2015-12-04 | $15.72 | $16.00 | $15.39 | $15.68 | $15.68 | 1,639 |
| 2015-12-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 26 |
| 2015-12-02 | $15.37 | $15.97 | $15.35 | $15.50 | $15.50 | 4,806 |
| 2015-12-01 | $15.35 | $15.60 | $15.35 | $15.40 | $15.40 | 1,276 |
| 2015-11-30 | $16.08 | $16.08 | $15.60 | $15.75 | $15.75 | 4,037 |
| 2015-11-27 | $15.68 | $16.04 | $15.68 | $15.99 | $15.99 | 1,157 |
| 2015-11-25 | $15.56 | $16.36 | $15.56 | $15.91 | $15.91 | 10,429 |
| 2015-11-24 | $16.11 | $16.44 | $15.38 | $16.44 | $16.44 | 5,104 |
| 2015-11-23 | $16.01 | $16.36 | $15.53 | $15.69 | $15.69 | 3,239 |
| 2015-11-20 | $15.36 | $15.91 | $15.36 | $15.73 | $15.73 | 3,144 |
| 2015-11-19 | $15.00 | $15.49 | $15.00 | $15.19 | $15.19 | 1,385 |
| 2015-11-18 | $15.46 | $15.46 | $14.90 | $14.94 | $14.94 | 3,820 |
| 2015-11-17 | $15.22 | $15.47 | $15.01 | $15.27 | $15.27 | 3,601 |
| 2015-11-16 | $15.50 | $15.50 | $15.31 | $15.31 | $15.31 | 971 |
| 2015-11-13 | $15.29 | $15.70 | $15.01 | $15.29 | $15.29 | 5,067 |
| 2015-11-12 | $15.92 | $16.06 | $15.04 | $15.25 | $15.25 | 15,815 |
| 2015-11-11 | $15.48 | $16.00 | $15.11 | $15.55 | $15.55 | 1,209 |
| 2015-11-10 | $16.73 | $16.73 | $15.30 | $15.59 | $15.59 | 3,965 |
| 2015-11-09 | $14.72 | $17.21 | $14.72 | $14.91 | $14.91 | 92,392 |
| 2015-11-06 | $16.45 | $16.45 | $15.06 | $15.47 | $15.47 | 6,271 |
| 2015-11-05 | $16.61 | $17.06 | $15.67 | $15.99 | $15.99 | 22,412 |
| 2015-11-04 | $17.05 | $17.35 | $16.01 | $16.59 | $16.59 | 22,014 |
| 2015-11-03 | $16.95 | $17.32 | $16.86 | $17.05 | $17.05 | 28,031 |
| 2015-11-02 | $16.40 | $17.44 | $16.30 | $16.93 | $16.93 | 27,725 |
| 2015-10-30 | $16.04 | $16.33 | $15.62 | $16.32 | $16.32 | 10,606 |
| 2015-10-29 | $16.26 | $16.34 | $14.83 | $16.33 | $16.33 | 17,108 |
| 2015-10-28 | $15.59 | $16.34 | $15.57 | $15.99 | $15.99 | 18,817 |
| 2015-10-27 | $15.59 | $15.59 | $15.15 | $15.56 | $15.56 | 11,386 |
| 2015-10-26 | $15.40 | $15.59 | $15.39 | $15.58 | $15.58 | 11,666 |
| 2015-10-23 | $15.46 | $15.46 | $14.96 | $15.05 | $15.05 | 13,564 |
| 2015-10-22 | $15.15 | $15.50 | $15.01 | $15.05 | $15.05 | 9,730 |
| 2015-10-21 | $15.60 | $15.60 | $14.76 | $14.85 | $14.85 | 17,544 |
| 2015-10-20 | $15.50 | $15.50 | $14.82 | $15.10 | $15.10 | 7,284 |
| 2015-10-19 | $15.78 | $15.78 | $15.10 | $15.34 | $15.34 | 5,114 |
| 2015-10-16 | $15.96 | $15.96 | $14.75 | $15.06 | $15.06 | 8,868 |
| 2015-10-15 | $15.99 | $16.15 | $15.42 | $15.51 | $15.51 | 15,392 |
| 2015-10-14 | $15.54 | $15.72 | $15.54 | $15.72 | $15.72 | 2,569 |
| 2015-10-13 | $16.03 | $16.50 | $15.50 | $15.72 | $15.72 | 19,739 |
| 2015-10-12 | $15.04 | $15.75 | $14.74 | $15.44 | $15.44 | 37,556 |
| 2015-10-09 | $14.58 | $14.74 | $14.41 | $14.70 | $14.70 | 7,847 |
| 2015-10-08 | $14.19 | $14.75 | $14.08 | $14.41 | $14.41 | 22,794 |
| 2015-10-07 | $13.25 | $14.39 | $13.25 | $14.10 | $14.10 | 32,313 |
| 2015-10-06 | $13.59 | $13.59 | $12.77 | $12.90 | $12.90 | 1,556 |
| 2015-10-05 | $13.00 | $13.33 | $12.83 | $13.00 | $13.00 | 3,276 |
| 2015-10-02 | $12.90 | $13.19 | $12.90 | $12.97 | $12.97 | 4,020 |
| 2015-10-01 | $12.94 | $13.20 | $12.90 | $12.90 | $12.90 | 7,528 |
| 2015-09-30 | $12.98 | $13.15 | $12.78 | $12.86 | $12.86 | 7,732 |
| 2015-09-29 | $13.03 | $13.19 | $12.80 | $12.83 | $12.83 | 7,803 |
| 2015-09-28 | $13.36 | $13.36 | $12.80 | $12.81 | $12.81 | 6,958 |
| 2015-09-25 | $13.00 | $13.13 | $12.88 | $12.88 | $12.88 | 4,633 |
| 2015-09-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2015-09-23 | $13.01 | $13.40 | $12.90 | $13.10 | $13.10 | 5,117 |
| 2015-09-22 | $12.87 | $13.40 | $12.80 | $13.10 | $13.10 | 8,635 |
| 2015-09-21 | $13.50 | $13.60 | $13.15 | $13.49 | $13.49 | 8,652 |
| 2015-09-18 | $13.23 | $13.47 | $12.83 | $13.47 | $13.47 | 39,147 |
| 2015-09-17 | $12.85 | $13.33 | $12.80 | $13.27 | $13.27 | 13,068 |
| 2015-09-16 | $12.80 | $13.33 | $12.80 | $13.19 | $13.19 | 6,386 |
| 2015-09-15 | $12.80 | $13.16 | $12.80 | $12.80 | $12.80 | 5,985 |
| 2015-09-14 | $12.75 | $12.90 | $12.75 | $12.80 | $12.80 | 7,113 |
| 2015-09-11 | $12.76 | $12.80 | $12.70 | $12.76 | $12.76 | 4,333 |
| 2015-09-10 | $12.55 | $13.02 | $12.55 | $12.70 | $12.70 | 7,822 |
| 2015-09-09 | $12.81 | $12.90 | $12.50 | $12.67 | $12.67 | 21,475 |
| 2015-09-08 | $13.35 | $13.52 | $12.76 | $12.81 | $12.81 | 7,777 |
| 2015-09-04 | $13.44 | $13.44 | $13.38 | $13.38 | $13.38 | 329 |
| 2015-09-03 | $14.00 | $14.00 | $13.35 | $13.40 | $13.40 | 2,971 |
| 2015-09-02 | $13.94 | $13.94 | $13.50 | $13.53 | $13.53 | 980 |
| 2015-09-01 | $13.36 | $13.82 | $13.35 | $13.42 | $13.42 | 2,539 |
| 2015-08-31 | $14.00 | $14.00 | $13.10 | $13.33 | $13.33 | 8,735 |
Taylor Devices Inc (TAYD) News Headlines
Recent Taylor Devices Inc (TAYD) News
Similar Companies to Taylor Devices Inc (TAYD) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |