Unicredit Spa (UNCFF) Exchange: PINK
Data as of May 3, 2024
$36.85 ($-1.04) -2.76%
Unicredit Spa - Daily Information
Click for more stock information on Unicredit Spa.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $36.74 |
| Previous Close | $36.85 |
| High | $36.85 |
| Low | $36.63 |
| Adjusted Open | $36.74 |
| Previous Adjusted Close | $36.85 |
| Adjusted High | $36.85 |
| Adjusted Low | $36.63 |
About Unicredit Spa (UNCFF)
No Description Available
Invest in Unicredit Spa (UNCFF)
Historical Stock Data for Unicredit Spa (UNCFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $36.74 | $36.85 | $36.63 | $36.85 | $36.85 | 1,899 |
| 2024-05-02 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 469 |
| 2024-05-01 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 553 |
| 2024-04-30 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 5,222 |
| 2024-04-29 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 601 |
| 2024-04-26 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 46,382 |
| 2024-04-25 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 351 |
| 2024-04-24 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 1,361 |
| 2024-04-23 | $37.72 | $38.10 | $37.24 | $37.86 | $37.86 | 1,471 |
| 2024-04-22 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 535 |
| 2024-04-19 | $37.50 | $37.50 | $37.50 | $37.50 | $35.64 | 1,993 |
| 2024-04-18 | $37.14 | $37.14 | $37.14 | $37.14 | $33.58 | 668 |
| 2024-04-17 | $37.23 | $37.23 | $37.23 | $37.23 | $33.66 | 413 |
| 2024-04-16 | $36.10 | $36.19 | $35.82 | $35.82 | $32.38 | 1,860 |
| 2024-04-15 | $36.55 | $37.05 | $36.31 | $36.41 | $32.92 | 1,322 |
| 2024-04-12 | $36.65 | $36.65 | $36.17 | $36.23 | $32.75 | 2,799 |
| 2024-04-11 | $36.51 | $36.51 | $36.51 | $36.51 | $33.01 | 2,449 |
| 2024-04-10 | $37.18 | $37.18 | $37.18 | $37.18 | $33.61 | 820 |
| 2024-04-09 | $37.75 | $37.75 | $37.40 | $37.67 | $34.06 | 254 |
| 2024-04-08 | $37.67 | $37.67 | $37.67 | $37.67 | $34.06 | 2,037 |
| 2024-04-05 | $37.80 | $37.80 | $37.67 | $37.67 | $34.06 | 2,037 |
| 2024-04-04 | $38.67 | $38.67 | $38.53 | $38.60 | $34.90 | 747 |
| 2024-04-03 | $38.46 | $38.85 | $38.34 | $38.85 | $35.13 | 1,255 |
| 2024-04-02 | $37.75 | $38.00 | $37.75 | $38.00 | $34.36 | 1,294 |
| 2024-04-01 | $37.70 | $38.30 | $37.70 | $38.30 | $34.63 | 1,661 |
| 2024-03-28 | $37.68 | $38.32 | $37.68 | $38.07 | $34.42 | 1,042 |
| 2024-03-27 | $37.55 | $37.55 | $37.13 | $37.13 | $33.57 | 1,630 |
| 2024-03-26 | $37.45 | $37.45 | $37.25 | $37.25 | $33.68 | 819 |
| 2024-03-25 | $36.90 | $36.99 | $36.86 | $36.99 | $33.44 | 3,124 |
| 2024-03-22 | $36.63 | $36.63 | $36.63 | $36.63 | $33.11 | 399 |
| 2024-03-21 | $36.63 | $36.63 | $36.63 | $36.63 | $33.11 | 266 |
| 2024-03-20 | $36.63 | $36.63 | $36.63 | $36.63 | $33.11 | 337 |
| 2024-03-19 | $36.63 | $36.63 | $36.63 | $36.63 | $33.11 | 390 |
| 2024-03-18 | $36.13 | $36.13 | $36.10 | $36.10 | $32.64 | 761 |
| 2024-03-15 | $35.58 | $35.77 | $35.58 | $35.77 | $32.34 | 395 |
| 2024-03-14 | $34.72 | $34.72 | $34.72 | $34.72 | $31.39 | 760 |
| 2024-03-13 | $34.72 | $34.72 | $34.72 | $34.72 | $31.39 | 610 |
| 2024-03-12 | $34.14 | $34.72 | $34.14 | $34.72 | $31.39 | 610 |
| 2024-03-11 | $33.73 | $33.73 | $33.66 | $33.66 | $30.43 | 726 |
| 2024-03-08 | $33.79 | $33.79 | $33.71 | $33.71 | $30.47 | 2,096 |
| 2024-03-07 | $34.27 | $34.27 | $34.27 | $34.27 | $30.99 | 473 |
| 2024-03-06 | $34.27 | $34.27 | $34.27 | $34.27 | $30.99 | 443 |
| 2024-03-05 | $33.80 | $33.80 | $33.80 | $33.80 | $30.56 | 268 |
| 2024-03-04 | $33.74 | $34.04 | $33.74 | $33.80 | $30.56 | 3,325 |
| 2024-03-01 | $33.69 | $33.69 | $33.66 | $33.66 | $30.44 | 7,612 |
| 2024-02-29 | $33.53 | $33.53 | $33.53 | $33.53 | $30.31 | 6,822 |
| 2024-02-28 | $33.68 | $33.87 | $33.68 | $33.87 | $30.62 | 1,322 |
| 2024-02-27 | $33.48 | $33.48 | $33.48 | $33.48 | $30.28 | 531 |
| 2024-02-26 | $33.70 | $33.70 | $33.20 | $33.20 | $30.02 | 674 |
| 2024-02-23 | $33.60 | $33.66 | $33.60 | $33.66 | $30.43 | 1,405 |
| 2024-02-22 | $32.79 | $32.98 | $32.79 | $32.86 | $29.71 | 62,269 |
| 2024-02-21 | $32.90 | $32.90 | $32.81 | $32.81 | $29.67 | 776 |
| 2024-02-20 | $32.87 | $32.87 | $32.34 | $32.34 | $29.24 | 1,105 |
| 2024-02-16 | $32.32 | $32.34 | $32.21 | $32.34 | $32.34 | 5,931 |
| 2024-02-15 | $31.64 | $32.17 | $31.64 | $32.17 | $32.17 | 4,582 |
| 2024-02-14 | $32.23 | $32.24 | $31.69 | $31.69 | $31.69 | 13,176 |
| 2024-02-13 | $31.50 | $31.63 | $31.31 | $31.34 | $31.34 | 8,593 |
| 2024-02-12 | $31.57 | $31.99 | $31.57 | $31.99 | $31.99 | 753 |
| 2024-02-09 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 455 |
| 2024-02-08 | $31.31 | $31.31 | $30.81 | $30.81 | $30.81 | 3,739 |
| 2024-02-07 | $31.03 | $31.07 | $31.02 | $31.02 | $31.02 | 532,315 |
| 2024-02-06 | $31.45 | $31.45 | $31.01 | $31.20 | $31.20 | 6,387 |
| 2024-02-05 | $30.85 | $31.45 | $30.85 | $31.45 | $31.45 | 2,190 |
| 2024-02-02 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 186 |
| 2024-02-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 160 |
| 2024-01-31 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2,814 |
| 2024-01-30 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 26,228 |
| 2024-01-29 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 60 |
| 2024-01-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 186 |
| 2024-01-25 | $29.00 | $29.00 | $28.82 | $28.82 | $28.82 | 5,422 |
| 2024-01-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 60 |
| 2024-01-23 | $28.89 | $28.89 | $28.80 | $28.89 | $28.89 | 3,800 |
| 2024-01-22 | $28.98 | $28.98 | $28.76 | $28.76 | $28.76 | 7,011 |
| 2024-01-19 | $29.31 | $29.31 | $28.71 | $28.71 | $28.71 | 5,477 |
| 2024-01-18 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2024-01-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 191 |
| 2024-01-16 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 239 |
| 2024-01-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 252 |
| 2024-01-11 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 464 |
| 2024-01-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 111 |
| 2024-01-09 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 235 |
| 2024-01-08 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 409 |
| 2024-01-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 173 |
| 2024-01-04 | $27.61 | $28.05 | $27.54 | $28.05 | $28.05 | 1,327 |
| 2024-01-03 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 31,804 |
| 2024-01-02 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 13,339 |
| 2023-12-29 | $27.45 | $27.53 | $26.98 | $27.53 | $27.53 | 3,120 |
| 2023-12-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 148 |
| 2023-12-27 | $26.95 | $27.61 | $26.95 | $27.61 | $27.61 | 3,209 |
| 2023-12-26 | $26.71 | $27.00 | $26.71 | $27.00 | $27.00 | 3,258 |
| 2023-12-22 | $26.93 | $27.35 | $26.93 | $27.35 | $27.35 | 325 |
| 2023-12-21 | $26.81 | $27.16 | $26.53 | $26.81 | $26.81 | 3,113 |
| 2023-12-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2023-12-19 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1,101 |
| 2023-12-18 | $26.32 | $26.32 | $26.20 | $26.20 | $26.20 | 5,247 |
| 2023-12-15 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1,020 |
| 2023-12-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 2,164 |
| 2023-12-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 107 |
| 2023-12-12 | $27.02 | $27.52 | $27.02 | $27.52 | $27.52 | 10,735 |
| 2023-12-11 | $27.23 | $27.23 | $27.01 | $27.01 | $27.01 | 774 |
| 2023-12-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-12-07 | $26.84 | $26.95 | $26.84 | $26.95 | $26.95 | 511 |
| 2023-12-06 | $28.20 | $28.20 | $27.73 | $27.73 | $27.73 | 1,162 |
| 2023-12-05 | $27.40 | $27.43 | $27.20 | $27.20 | $27.20 | 1,148 |
| 2023-12-04 | $27.64 | $27.64 | $27.12 | $27.12 | $27.12 | 1,781 |
| 2023-12-01 | $27.45 | $27.52 | $27.45 | $27.50 | $27.50 | 2,266 |
| 2023-11-30 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 151 |
| 2023-11-29 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2,730 |
| 2023-11-28 | $27.40 | $27.55 | $27.40 | $27.55 | $27.55 | 705 |
| 2023-11-27 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 181 |
| 2023-11-24 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 598 |
| 2023-11-22 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 559 |
| 2023-11-21 | $27.28 | $27.28 | $26.94 | $26.94 | $26.94 | 1,335 |
| 2023-11-20 | $27.63 | $27.76 | $27.63 | $27.64 | $27.64 | 788 |
| 2023-11-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 446 |
| 2023-11-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 558 |
| 2023-11-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 117 |
| 2023-11-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 4,533 |
| 2023-11-10 | $25.71 | $25.80 | $25.64 | $25.64 | $25.64 | 511 |
| 2023-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 92 |
| 2023-11-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4,622 |
| 2023-11-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 51 |
| 2023-11-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 62 |
| 2023-11-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 279 |
| 2023-11-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 104 |
| 2023-11-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 718 |
| 2023-10-31 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 547 |
| 2023-10-30 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2 |
| 2023-10-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 3 |
| 2023-10-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 102 |
| 2023-10-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 3,509 |
| 2023-10-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 30 |
| 2023-10-23 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 3,403 |
| 2023-10-20 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 175 |
| 2023-10-19 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 252 |
| 2023-10-18 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 91 |
| 2023-10-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 23 |
| 2023-10-16 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-10-13 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2023-10-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 429 |
| 2023-10-11 | $24.17 | $24.32 | $24.17 | $24.32 | $24.32 | 21,827 |
| 2023-10-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-10-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 172 |
| 2023-10-06 | $23.49 | $23.55 | $23.49 | $23.55 | $23.55 | 263 |
| 2023-10-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 4 |
| 2023-10-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-10-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 248 |
| 2023-10-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 2 |
| 2023-09-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 11 |
| 2023-09-28 | $23.77 | $23.78 | $23.77 | $23.78 | $23.78 | 263,310 |
| 2023-09-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 4,639 |
| 2023-09-26 | $23.97 | $23.97 | $23.80 | $23.80 | $23.80 | 6,559 |
| 2023-09-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 16 |
| 2023-09-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 743 |
| 2023-09-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 50 |
| 2023-09-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 643 |
| 2023-09-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 86 |
| 2023-09-18 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2023-09-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 563 |
| 2023-09-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 86 |
| 2023-09-13 | $22.86 | $22.86 | $22.78 | $22.78 | $22.78 | 824 |
| 2023-09-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2023-09-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 718 |
| 2023-09-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 31 |
| 2023-09-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1,366 |
| 2023-09-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 4,053 |
| 2023-09-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-09-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-08-31 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 193 |
| 2023-08-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 80 |
| 2023-08-29 | $24.31 | $24.53 | $24.31 | $24.52 | $24.52 | 1,254 |
| 2023-08-28 | $23.83 | $23.94 | $23.83 | $23.94 | $23.94 | 2,212 |
| 2023-08-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-08-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 97 |
| 2023-08-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1,032 |
| 2023-08-22 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-08-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-08-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-08-17 | $23.76 | $23.76 | $23.69 | $23.69 | $23.69 | 6,904 |
| 2023-08-16 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 95 |
| 2023-08-15 | $24.28 | $24.28 | $24.16 | $24.16 | $24.16 | 1,915 |
| 2023-08-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 178 |
| 2023-08-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 104 |
| 2023-08-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 14 |
| 2023-08-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 236 |
| 2023-08-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 20 |
| 2023-08-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 35 |
| 2023-08-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 6 |
| 2023-08-03 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 147 |
| 2023-08-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 3,909 |
| 2023-07-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 157 |
| 2023-07-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 623 |
| 2023-07-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 23 |
| 2023-07-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 228 |
| 2023-07-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 289 |
| 2023-07-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 245 |
| 2023-07-21 | $24.80 | $24.80 | $24.55 | $24.55 | $24.55 | 40,469 |
| 2023-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2023-07-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 84 |
| 2023-07-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 25 |
| 2023-07-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2023-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,353 |
| 2023-07-13 | $24.67 | $24.70 | $24.67 | $24.70 | $24.70 | 21,817 |
| 2023-07-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 7,642 |
| 2023-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2,400 |
| 2023-07-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 170 |
| 2023-07-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 252 |
| 2023-07-06 | $22.87 | $22.87 | $22.81 | $22.81 | $22.81 | 6,500 |
| 2023-07-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 142 |
| 2023-07-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 35,312 |
| 2023-06-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2023-06-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 17 |
| 2023-06-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 4,045 |
| 2023-06-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 23 |
| 2023-06-26 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 152 |
| 2023-06-23 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-06-22 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2,100 |
| 2023-06-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 15 |
| 2023-06-20 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 7 |
| 2023-06-16 | $21.00 | $21.12 | $21.00 | $21.12 | $21.12 | 1,352 |
| 2023-06-15 | $20.55 | $20.64 | $20.55 | $20.64 | $20.64 | 987 |
| 2023-06-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2023-06-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 488 |
| 2023-06-12 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 837 |
| 2023-06-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 681 |
| 2023-06-08 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 85 |
| 2023-06-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 980 |
| 2023-06-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 20 |
| 2023-06-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,060 |
| 2023-06-02 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 39 |
| 2023-06-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-05-31 | $19.37 | $19.37 | $19.21 | $19.21 | $19.21 | 289 |
| 2023-05-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 147 |
| 2023-05-26 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 10,842 |
| 2023-05-25 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 17,163 |
| 2023-05-24 | $20.05 | $20.05 | $19.76 | $19.76 | $19.76 | 430 |
| 2023-05-23 | $20.59 | $20.67 | $20.59 | $20.67 | $20.67 | 465 |
| 2023-05-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 3,111 |
| 2023-05-19 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-05-18 | $20.42 | $20.50 | $20.42 | $20.42 | $20.42 | 7,968 |
| 2023-05-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 143 |
| 2023-05-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-05-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 222 |
| 2023-05-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 56 |
| 2023-05-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 203 |
| 2023-05-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 421 |
| 2023-05-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 65 |
| 2023-05-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2,786 |
| 2023-05-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 7 |
| 2023-05-04 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 341 |
| 2023-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-02 | $20.11 | $20.11 | $19.50 | $19.50 | $19.50 | 356 |
| 2023-05-01 | $19.96 | $19.97 | $19.96 | $19.97 | $19.97 | 574 |
| 2023-04-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 89 |
| 2023-04-27 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 102 |
| 2023-04-26 | $19.93 | $19.93 | $19.88 | $19.93 | $19.93 | 2,200 |
| 2023-04-25 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 55 |
| 2023-04-24 | $20.69 | $20.98 | $20.69 | $20.84 | $20.84 | 3,800 |
| 2023-04-21 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1,701 |
| 2023-04-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.46 | 3,807 |
| 2023-04-19 | $21.56 | $21.60 | $21.55 | $21.55 | $20.51 | 18,500 |
| 2023-04-18 | $21.31 | $21.31 | $21.31 | $21.31 | $20.28 | 2,674 |
| 2023-04-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 248 |
| 2023-04-14 | $21.37 | $21.50 | $21.37 | $21.40 | $21.40 | 2,675 |
| 2023-04-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 11 |
| 2023-04-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1,592 |
| 2023-04-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 500 |
| 2023-04-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 54 |
| 2023-04-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 106 |
| 2023-04-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 943 |
| 2023-04-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 300 |
| 2023-04-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 197 |
| 2023-03-31 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 127 |
| 2023-03-30 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 9 |
| 2023-03-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 238 |
| 2023-03-28 | $17.96 | $18.70 | $17.96 | $18.54 | $18.54 | 608 |
| 2023-03-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 170 |
| 2023-03-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 3,579 |
| 2023-03-23 | $18.38 | $18.41 | $18.03 | $18.03 | $18.03 | 3,209 |
| 2023-03-22 | $18.78 | $18.80 | $18.78 | $18.80 | $18.80 | 7,911 |
| 2023-03-21 | $18.84 | $18.84 | $18.79 | $18.79 | $18.79 | 840 |
| 2023-03-20 | $17.33 | $17.46 | $17.33 | $17.46 | $17.46 | 1,500 |
| 2023-03-17 | $16.98 | $17.09 | $16.84 | $17.09 | $17.09 | 13,856 |
| 2023-03-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 71 |
| 2023-03-15 | $17.16 | $17.16 | $16.96 | $16.96 | $16.96 | 27,285 |
| 2023-03-14 | $18.82 | $18.97 | $18.72 | $18.72 | $18.72 | 2,488 |
| 2023-03-13 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2,765 |
| 2023-03-10 | $19.86 | $19.86 | $19.56 | $19.56 | $19.56 | 875 |
| 2023-03-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 163 |
| 2023-03-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 2,051 |
| 2023-03-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2023-03-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 956 |
| 2023-03-03 | $19.96 | $20.23 | $19.96 | $20.23 | $20.23 | 837 |
| 2023-03-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 220 |
| 2023-03-01 | $20.26 | $20.26 | $20.06 | $20.06 | $20.06 | 2,444 |
| 2023-02-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 25 |
| 2023-02-27 | $20.22 | $20.22 | $20.15 | $20.15 | $20.15 | 523 |
| 2023-02-24 | $19.34 | $19.36 | $19.34 | $19.36 | $19.36 | 1,598 |
| 2023-02-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 200 |
| 2023-02-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 5 |
| 2023-02-21 | $19.87 | $19.91 | $19.70 | $19.70 | $19.70 | 3,318 |
| 2023-02-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 74 |
| 2023-02-16 | $20.87 | $20.87 | $20.67 | $20.67 | $20.67 | 662 |
| 2023-02-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 593 |
| 2023-02-14 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 100 |
| 2023-02-13 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
| 2023-02-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 92 |
| 2023-02-09 | $20.39 | $20.39 | $20.33 | $20.37 | $20.37 | 3,135 |
| 2023-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 152 |
| 2023-02-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 16,065 |
| 2023-02-06 | $19.53 | $19.65 | $19.53 | $19.65 | $19.65 | 6,659 |
| 2023-02-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 251 |
| 2023-02-02 | $19.26 | $19.74 | $19.26 | $19.59 | $19.59 | 7,278 |
| 2023-02-01 | $19.83 | $19.83 | $19.53 | $19.53 | $19.53 | 75,607 |
| 2023-01-31 | $18.97 | $19.45 | $18.97 | $19.45 | $19.45 | 10,248 |
| 2023-01-30 | $17.35 | $17.43 | $17.35 | $17.43 | $17.43 | 10,312 |
| 2023-01-27 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 59 |
| 2023-01-26 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 434 |
| 2023-01-25 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-01-24 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 4,755 |
| 2023-01-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 7,078 |
| 2023-01-20 | $16.06 | $16.32 | $16.06 | $16.22 | $16.22 | 7,009 |
| 2023-01-19 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 1,022 |
| 2023-01-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 31 |
| 2023-01-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 124 |
| 2023-01-13 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 3,100 |
| 2023-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 15 |
| 2023-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-01-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,524 |
| 2023-01-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,400 |
| 2023-01-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 24 |
| 2023-01-05 | $15.74 | $15.74 | $14.95 | $14.95 | $14.95 | 1,325 |
| 2023-01-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-01-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 386 |
| 2022-12-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-12-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 151,670 |
| 2022-12-28 | $14.22 | $14.22 | $14.20 | $14.20 | $14.20 | 17,586 |
| 2022-12-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 12,489 |
| 2022-12-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-12-22 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-12-21 | $14.02 | $14.02 | $13.93 | $13.93 | $13.93 | 1,621 |
| 2022-12-20 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-12-19 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 25 |
| 2022-12-16 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-12-15 | $13.44 | $13.44 | $13.39 | $13.39 | $13.39 | 2,201 |
| 2022-12-14 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 4 |
| 2022-12-13 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-12-12 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 638 |
| 2022-12-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-12-08 | $13.20 | $13.20 | $12.90 | $12.90 | $12.90 | 4,025 |
| 2022-12-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-12-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-12-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-12-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 180 |
| 2022-12-01 | $13.56 | $13.56 | $12.89 | $12.89 | $12.89 | 598 |
| 2022-11-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 550 |
| 2022-11-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-11-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 3 |
| 2022-11-25 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-11-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 467 |
| 2022-11-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,124 |
| 2022-11-21 | $13.61 | $13.61 | $13.13 | $13.13 | $13.13 | 650 |
| 2022-11-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 600 |
| 2022-11-17 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 62,688 |
| 2022-11-16 | $13.55 | $13.55 | $13.18 | $13.18 | $13.18 | 1,286 |
| 2022-11-15 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2022-11-14 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 255 |
| 2022-11-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-11-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 150 |
| 2022-11-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-11-08 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-11-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 26 |
| 2022-11-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 23,756 |
| 2022-11-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 13 |
| 2022-11-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 526 |
| 2022-11-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 500 |
| 2022-10-31 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 204 |
| 2022-10-28 | $12.72 | $12.72 | $11.97 | $12.10 | $12.10 | 1,558 |
| 2022-10-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 32,897 |
| 2022-10-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 4,050 |
| 2022-10-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 146 |
| 2022-10-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 4,058 |
| 2022-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-10-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 395 |
| 2022-10-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1,025 |
| 2022-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-10-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 620 |
| 2022-10-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-10-13 | $10.26 | $10.81 | $10.26 | $10.81 | $10.81 | 2,038 |
| 2022-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,834 |
| 2022-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,737 |
| 2022-10-10 | $10.84 | $10.84 | $10.50 | $10.50 | $10.50 | 2,681 |
| 2022-10-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 10 |
| 2022-10-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 106 |
| 2022-10-05 | $11.07 | $11.07 | $10.80 | $10.80 | $10.80 | 6,878 |
| 2022-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-10-03 | $10.33 | $10.55 | $10.30 | $10.30 | $10.30 | 20,612 |
| 2022-09-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 130 |
| 2022-09-29 | $9.96 | $10.35 | $9.96 | $10.35 | $10.35 | 4,929 |
| 2022-09-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,523 |
| 2022-09-27 | $9.95 | $10.74 | $9.95 | $10.74 | $10.74 | 572 |
| 2022-09-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,019 |
| 2022-09-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 550 |
| 2022-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 665 |
| 2022-09-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 63 |
| 2022-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-09-19 | $10.74 | $10.94 | $10.47 | $10.50 | $10.50 | 2,813 |
| 2022-09-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,452 |
| 2022-09-15 | $11.00 | $11.00 | $10.69 | $10.69 | $10.69 | 314 |
| 2022-09-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 266 |
| 2022-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 561 |
| 2022-09-09 | $10.38 | $10.51 | $10.38 | $10.44 | $10.44 | 1,823 |
| 2022-09-08 | $10.07 | $10.30 | $10.07 | $10.30 | $10.30 | 4,485 |
| 2022-09-07 | $9.24 | $9.50 | $9.24 | $9.50 | $9.50 | 2,278 |
| 2022-09-06 | $9.45 | $9.80 | $9.45 | $9.45 | $9.45 | 29,922 |
| 2022-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,022 |
| 2022-09-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 11,271 |
| 2022-08-31 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 2,274 |
| 2022-08-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 83 |
| 2022-08-29 | $8.80 | $9.24 | $8.80 | $9.24 | $9.24 | 1,160 |
| 2022-08-26 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 2,260 |
| 2022-08-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 341 |
| 2022-08-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2022-08-23 | $9.14 | $9.50 | $9.14 | $9.50 | $9.50 | 218 |
| 2022-08-22 | $9.29 | $9.45 | $9.29 | $9.30 | $9.30 | 1,451 |
| 2022-08-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 415 |
| 2022-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,535 |
| 2022-08-17 | $10.22 | $10.22 | $9.99 | $9.99 | $9.99 | 2,811 |
| 2022-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-08-15 | $10.53 | $10.53 | $10.40 | $10.40 | $10.40 | 2,292 |
| 2022-08-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 432 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 394 |
| 2022-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 526 |
| 2022-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,581 |
| 2022-08-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 11 |
| 2022-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,105 |
| 2022-08-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 2,529 |
| 2022-08-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 10 |
| 2022-08-02 | $9.70 | $9.79 | $9.29 | $9.29 | $9.29 | 6,356 |
| 2022-08-01 | $9.83 | $10.25 | $9.83 | $10.25 | $10.25 | 1,917 |
| 2022-07-29 | $10.00 | $10.25 | $9.29 | $9.29 | $9.29 | 1,278 |
| 2022-07-28 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2022-07-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 1,881 |
| 2022-07-26 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 11,267 |
| 2022-07-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2022-07-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 15,397 |
| 2022-07-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 882 |
| 2022-07-20 | $8.79 | $8.93 | $8.79 | $8.93 | $8.93 | 1,382 |
| 2022-07-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 90 |
| 2022-07-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 19,147 |
| 2022-07-15 | $8.51 | $8.59 | $8.51 | $8.59 | $8.59 | 90,932 |
| 2022-07-14 | $8.67 | $8.67 | $8.18 | $8.18 | $8.18 | 2,152 |
| 2022-07-13 | $8.91 | $8.91 | $8.79 | $8.84 | $8.84 | 939 |
| 2022-07-12 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 1,159 |
| 2022-07-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 135 |
| 2022-07-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2022-07-07 | $9.50 | $9.59 | $9.42 | $9.59 | $9.59 | 1,560 |
| 2022-07-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 10,307 |
| 2022-07-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 2,824 |
| 2022-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 947 |
| 2022-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 569 |
| 2022-06-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-06-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 446 |
| 2022-06-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 4,331 |
| 2022-06-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 104 |
| 2022-06-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 10 |
| 2022-06-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 295 |
| 2022-06-21 | $11.24 | $11.24 | $11.13 | $11.13 | $11.13 | 378 |
| 2022-06-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 514 |
| 2022-06-16 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 569 |
| 2022-06-15 | $10.49 | $10.50 | $10.43 | $10.50 | $10.50 | 1,031 |
| 2022-06-14 | $10.50 | $10.50 | $10.16 | $10.16 | $10.16 | 1,479 |
| 2022-06-13 | $9.99 | $9.99 | $9.75 | $9.99 | $9.99 | 52,915 |
| 2022-06-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 13 |
| 2022-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3,409 |
| 2022-06-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 425 |
| 2022-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 187 |
| 2022-06-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 271 |
| 2022-06-03 | $11.63 | $11.63 | $11.55 | $11.55 | $11.55 | 361 |
| 2022-06-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,234 |
| 2022-06-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 60 |
| 2022-05-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-05-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 97 |
| 2022-05-26 | $11.44 | $11.90 | $11.44 | $11.90 | $11.90 | 850 |
| 2022-05-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 38 |
| 2022-05-24 | $10.81 | $11.53 | $10.81 | $11.18 | $11.18 | 722 |
| 2022-05-23 | $11.29 | $11.29 | $10.93 | $10.93 | $10.93 | 378 |
| 2022-05-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 10 |
| 2022-05-19 | $10.75 | $10.83 | $10.25 | $10.83 | $10.83 | 214,128 |
| 2022-05-18 | $10.05 | $10.75 | $10.05 | $10.75 | $10.75 | 3,227 |
| 2022-05-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 248 |
| 2022-05-16 | $10.40 | $10.40 | $9.95 | $9.95 | $9.95 | 893 |
| 2022-05-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 171 |
| 2022-05-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6,546 |
| 2022-05-11 | $9.96 | $10.13 | $9.63 | $10.13 | $10.13 | 421 |
| 2022-05-10 | $9.14 | $9.14 | $8.80 | $8.80 | $8.80 | 4,675 |
| 2022-05-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 545 |
| 2022-05-06 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 9,432 |
| 2022-05-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 269 |
| 2022-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2022-05-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1,000 |
| 2022-05-02 | $9.06 | $9.17 | $9.06 | $9.17 | $9.17 | 1,035 |
| 2022-04-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 69 |
| 2022-04-28 | $9.65 | $9.81 | $9.65 | $9.65 | $9.65 | 676 |
| 2022-04-27 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 14,877 |
| 2022-04-26 | $9.45 | $9.45 | $9.29 | $9.29 | $9.29 | 350 |
| 2022-04-25 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 25,415 |
| 2022-04-22 | $10.05 | $10.05 | $10.01 | $10.02 | $10.02 | 10,500 |
| 2022-04-21 | $10.15 | $10.35 | $10.11 | $10.11 | $10.11 | 3,815 |
| 2022-04-20 | $10.30 | $10.30 | $10.00 | $10.30 | $10.30 | 117 |
| 2022-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 117 |
| 2022-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $9.75 | 5,844 |
| 2022-04-13 | $10.20 | $10.45 | $10.20 | $10.45 | $9.89 | 1,145 |
| 2022-04-12 | $10.28 | $10.30 | $10.11 | $10.30 | $9.75 | 3,488 |
| 2022-04-11 | $10.48 | $10.67 | $10.48 | $10.67 | $10.10 | 951 |
| 2022-04-08 | $10.45 | $10.70 | $10.45 | $10.70 | $10.13 | 12,973 |
| 2022-04-07 | $10.70 | $10.70 | $10.45 | $10.50 | $9.94 | 737 |
| 2022-04-06 | $10.25 | $10.70 | $10.25 | $10.70 | $10.13 | 650 |
| 2022-04-05 | $10.52 | $10.65 | $10.50 | $10.50 | $9.94 | 960 |
| 2022-04-04 | $11.00 | $11.15 | $11.00 | $11.15 | $10.55 | 9,853 |
| 2022-04-01 | $11.03 | $11.04 | $11.03 | $11.04 | $10.45 | 5,027 |
| 2022-03-31 | $11.14 | $11.14 | $11.14 | $11.14 | $10.55 | 154 |
| 2022-03-30 | $11.51 | $11.51 | $11.51 | $11.51 | $10.90 | 2,672 |
| 2022-03-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.89 | 1,816 |
| 2022-03-28 | $10.55 | $10.89 | $10.55 | $10.77 | $10.20 | 6,387 |
| 2022-03-25 | $10.70 | $10.70 | $10.50 | $10.50 | $9.94 | 799 |
| 2022-03-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.13 | 12 |
| 2022-03-23 | $10.62 | $10.70 | $10.62 | $10.70 | $10.13 | 7,219 |
| 2022-03-22 | $10.90 | $10.90 | $10.85 | $10.85 | $10.27 | 14,594 |
| 2022-03-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.21 | 0 |
| 2022-03-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.21 | 30 |
| 2022-03-17 | $10.77 | $10.79 | $10.46 | $10.79 | $10.21 | 3,585 |
| 2022-03-16 | $11.45 | $11.45 | $11.30 | $11.30 | $10.70 | 838 |
| 2022-03-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.89 | 14 |
| 2022-03-14 | $10.35 | $10.45 | $10.35 | $10.45 | $9.89 | 262 |
| 2022-03-11 | $10.30 | $10.76 | $10.08 | $10.08 | $9.54 | 15,492 |
| 2022-03-10 | $11.03 | $11.03 | $11.03 | $11.03 | $10.44 | 6 |
| 2022-03-09 | $11.13 | $11.13 | $11.03 | $11.03 | $10.44 | 7,318 |
| 2022-03-08 | $9.75 | $10.23 | $9.75 | $9.90 | $9.37 | 1,452 |
| 2022-03-07 | $9.12 | $9.70 | $9.12 | $9.25 | $8.76 | 22,518 |
| 2022-03-04 | $10.45 | $10.45 | $9.85 | $9.95 | $9.42 | 46,330 |
| 2022-03-03 | $12.08 | $12.08 | $11.65 | $11.75 | $11.12 | 1,080 |
| 2022-03-02 | $12.13 | $12.13 | $12.13 | $12.13 | $11.48 | 1,117 |
| 2022-03-01 | $12.00 | $12.02 | $11.90 | $11.90 | $11.27 | 2,058 |
| 2022-02-28 | $14.12 | $14.12 | $14.12 | $14.12 | $13.37 | 0 |
| 2022-02-25 | $14.15 | $14.53 | $14.12 | $14.12 | $13.37 | 1,377 |
| 2022-02-24 | $13.58 | $14.00 | $13.58 | $14.00 | $13.25 | 2,113 |
| 2022-02-23 | $16.30 | $16.30 | $16.30 | $16.30 | $15.43 | 12,948 |
| 2022-02-22 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 603 |
| 2022-02-18 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 0 |
| 2022-02-17 | $16.85 | $16.85 | $16.40 | $16.40 | $15.52 | 603 |
| 2022-02-16 | $17.35 | $17.35 | $17.35 | $17.35 | $16.42 | 1,759 |
| 2022-02-15 | $17.72 | $17.72 | $17.72 | $17.72 | $16.77 | 7,000 |
| 2022-02-14 | $17.35 | $17.35 | $16.55 | $16.70 | $15.81 | 10,785 |
| 2022-02-11 | $18.02 | $18.02 | $18.02 | $18.02 | $17.06 | 306 |
| 2022-02-10 | $17.96 | $18.13 | $17.96 | $18.13 | $17.16 | 4,582 |
| 2022-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 541 |
| 2022-02-08 | $17.52 | $17.52 | $16.99 | $16.99 | $16.08 | 390 |
| 2022-02-07 | $16.90 | $17.00 | $16.90 | $17.00 | $16.09 | 1,238 |
| 2022-02-04 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 0 |
| 2022-02-03 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 100 |
| 2022-02-02 | $16.69 | $16.69 | $16.46 | $16.46 | $15.58 | 3,562 |
| 2022-02-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.02 | 153 |
| 2022-01-31 | $15.65 | $15.65 | $15.65 | $15.65 | $14.81 | 737 |
| 2022-01-28 | $15.57 | $15.57 | $15.57 | $15.57 | $14.74 | 544 |
| 2022-01-27 | $15.61 | $15.80 | $15.31 | $15.80 | $14.96 | 1,509 |
| 2022-01-26 | $15.50 | $15.50 | $15.40 | $15.50 | $14.67 | 934 |
| 2022-01-25 | $15.02 | $15.02 | $14.73 | $14.73 | $13.94 | 835 |
| 2022-01-24 | $14.76 | $14.76 | $14.76 | $14.76 | $13.97 | 565 |
| 2022-01-21 | $14.98 | $15.42 | $14.80 | $15.42 | $14.60 | 1,865 |
| 2022-01-20 | $15.31 | $15.70 | $15.31 | $15.31 | $14.49 | 738 |
| 2022-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 1,168 |
| 2022-01-18 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 1,168 |
| 2022-01-14 | $15.61 | $15.61 | $15.34 | $15.34 | $14.52 | 2,277 |
| 2022-01-13 | $15.88 | $16.07 | $15.88 | $16.07 | $15.21 | 1,347 |
| 2022-01-12 | $15.50 | $15.70 | $15.50 | $15.70 | $14.86 | 1,459 |
| 2022-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 377 |
| 2022-01-10 | $16.25 | $16.95 | $16.25 | $16.77 | $15.88 | 3,050 |
| 2022-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 66 |
| 2022-01-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 470 |
| 2022-01-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.37 | 29 |
| 2022-01-04 | $16.19 | $16.26 | $16.19 | $16.24 | $15.37 | 1,466 |
| 2022-01-03 | $15.65 | $15.65 | $15.30 | $15.30 | $14.48 | 1,313 |
| 2021-12-31 | $15.37 | $15.37 | $15.37 | $15.37 | $14.55 | 0 |
| 2021-12-30 | $15.38 | $15.38 | $15.37 | $15.37 | $14.55 | 342 |
| 2021-12-29 | $15.48 | $15.48 | $15.48 | $15.48 | $14.65 | 1 |
| 2021-12-28 | $15.60 | $15.60 | $15.48 | $15.48 | $14.65 | 630 |
| 2021-12-27 | $15.27 | $15.27 | $15.27 | $15.27 | $14.46 | 334 |
| 2021-12-23 | $15.33 | $15.33 | $15.33 | $15.33 | $14.51 | 208 |
| 2021-12-22 | $15.00 | $15.35 | $14.93 | $15.10 | $14.29 | 9,243 |
| 2021-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.44 | 91 |
| 2021-12-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.44 | 92 |
| 2021-12-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.44 | 250 |
| 2021-12-16 | $15.04 | $15.04 | $15.04 | $15.04 | $14.24 | 502 |
| 2021-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.20 | 82 |
| 2021-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.20 | 138 |
| 2021-12-13 | $14.37 | $14.89 | $14.37 | $14.89 | $14.10 | 2,340 |
| 2021-12-10 | $14.35 | $14.35 | $14.35 | $14.35 | $13.58 | 1,090 |
| 2021-12-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 20 |
| 2021-12-08 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 347 |
| 2021-12-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.35 | 4,085 |
| 2021-12-06 | $12.66 | $13.05 | $12.66 | $13.05 | $12.35 | 1,270 |
| 2021-12-03 | $12.35 | $12.83 | $12.35 | $12.83 | $12.15 | 889 |
| 2021-12-02 | $12.56 | $12.81 | $12.56 | $12.81 | $12.13 | 410 |
| 2021-12-01 | $12.65 | $12.65 | $12.50 | $12.65 | $11.98 | 1,411 |
| 2021-11-30 | $12.31 | $12.31 | $12.11 | $12.11 | $11.46 | 1,145 |
| 2021-11-29 | $12.06 | $12.06 | $12.06 | $12.06 | $11.42 | 321 |
| 2021-11-26 | $12.15 | $12.20 | $12.15 | $12.20 | $11.55 | 695 |
| 2021-11-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.26 | 434 |
| 2021-11-23 | $12.81 | $12.81 | $12.81 | $12.81 | $12.13 | 1,794 |
| 2021-11-22 | $12.38 | $12.77 | $12.38 | $12.65 | $11.98 | 5,962 |
| 2021-11-19 | $13.34 | $13.34 | $13.34 | $13.34 | $12.63 | 0 |
| 2021-11-18 | $13.34 | $13.34 | $13.34 | $13.34 | $12.63 | 13 |
| 2021-11-17 | $13.34 | $13.34 | $13.34 | $13.34 | $12.63 | 100 |
| 2021-11-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.40 | 0 |
| 2021-11-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.40 | 4,600 |
| 2021-11-12 | $13.29 | $13.29 | $13.29 | $13.29 | $12.58 | 241 |
| 2021-11-11 | $13.39 | $13.48 | $13.39 | $13.48 | $12.76 | 4,165 |
| 2021-11-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.77 | 365 |
| 2021-11-09 | $13.55 | $13.55 | $13.55 | $13.55 | $12.83 | 246 |
| 2021-11-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 111 |
| 2021-11-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 41 |
| 2021-11-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 592 |
| 2021-11-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.59 | 356 |
| 2021-11-02 | $13.37 | $13.37 | $13.37 | $13.37 | $12.66 | 5 |
| 2021-11-01 | $13.37 | $13.37 | $13.37 | $13.37 | $12.66 | 5 |
| 2021-10-29 | $13.37 | $13.37 | $13.37 | $13.37 | $12.66 | 1,870 |
| 2021-10-28 | $13.55 | $13.55 | $13.55 | $13.55 | $12.83 | 210 |
| 2021-10-27 | $13.33 | $13.33 | $13.33 | $13.33 | $12.61 | 0 |
| 2021-10-26 | $13.33 | $13.33 | $13.33 | $13.33 | $12.61 | 141 |
| 2021-10-25 | $13.55 | $13.55 | $13.13 | $13.13 | $12.43 | 409 |
| 2021-10-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.50 | 0 |
| 2021-10-21 | $13.76 | $13.76 | $13.20 | $13.20 | $12.50 | 347 |
| 2021-10-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 130 |
| 2021-10-19 | $13.62 | $13.62 | $13.62 | $13.62 | $12.89 | 0 |
| 2021-10-18 | $13.55 | $13.62 | $13.55 | $13.62 | $12.89 | 7,812 |
| 2021-10-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.16 | 0 |
| 2021-10-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.16 | 843 |
| 2021-10-13 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 0 |
| 2021-10-12 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 0 |
| 2021-10-11 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 54 |
| 2021-10-08 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 281 |
| 2021-10-07 | $14.18 | $14.18 | $13.60 | $13.60 | $12.87 | 5,698 |
| 2021-10-06 | $13.43 | $13.43 | $13.43 | $13.43 | $12.71 | 282 |
| 2021-10-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.20 | 77 |
| 2021-10-04 | $13.65 | $13.65 | $12.89 | $12.89 | $12.20 | 1,209 |
| 2021-10-01 | $13.53 | $13.53 | $13.53 | $13.53 | $12.81 | 2,278 |
| 2021-09-30 | $13.53 | $13.53 | $13.53 | $13.53 | $12.81 | 304 |
| 2021-09-29 | $13.34 | $13.34 | $13.34 | $13.34 | $12.63 | 7,957 |
| 2021-09-28 | $13.14 | $13.14 | $13.10 | $13.10 | $12.40 | 3,500 |
| 2021-09-27 | $13.06 | $13.06 | $13.06 | $13.06 | $12.36 | 349 |
| 2021-09-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.35 | 147 |
| 2021-09-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.35 | 184 |
| 2021-09-22 | $11.93 | $12.60 | $11.93 | $12.36 | $11.70 | 7,236 |
| 2021-09-21 | $12.14 | $12.14 | $12.14 | $12.14 | $11.49 | 143 |
| 2021-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $11.88 | 150 |
| 2021-09-17 | $12.58 | $12.58 | $12.54 | $12.54 | $11.87 | 723 |
| 2021-09-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.26 | 3,782 |
| 2021-09-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.48 | 1 |
| 2021-09-14 | $13.18 | $13.18 | $13.18 | $13.18 | $12.48 | 209 |
| 2021-09-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.14 | 39 |
| 2021-09-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.14 | 0 |
| 2021-09-09 | $13.07 | $13.07 | $12.82 | $12.82 | $12.14 | 434 |
| 2021-09-08 | $12.70 | $13.08 | $12.70 | $13.08 | $12.38 | 531 |
| 2021-09-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.26 | 1,200 |
| 2021-09-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.54 | 4,528 |
| 2021-09-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.35 | 169 |
| 2021-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 0 |
| 2021-08-31 | $12.46 | $12.60 | $12.30 | $12.30 | $11.64 | 769 |
| 2021-08-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.83 | 47 |
| 2021-08-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.83 | 376 |
| 2021-08-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.10 | 508 |
| 2021-08-25 | $12.75 | $12.75 | $12.55 | $12.55 | $11.88 | 312 |
| 2021-08-24 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 0 |
| 2021-08-23 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 30 |
| 2021-08-20 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 2,600 |
| 2021-08-19 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 0 |
| 2021-08-18 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 0 |
| 2021-08-17 | $12.66 | $12.66 | $12.66 | $12.66 | $11.99 | 279 |
| 2021-08-16 | $12.35 | $12.66 | $12.35 | $12.66 | $11.99 | 464 |
| 2021-08-13 | $12.62 | $12.62 | $12.62 | $12.62 | $11.95 | 0 |
| 2021-08-12 | $12.70 | $12.70 | $12.40 | $12.62 | $11.95 | 547 |
| 2021-08-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 115 |
| 2021-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $11.69 | 5,726 |
| 2021-08-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.41 | 0 |
| 2021-08-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.41 | 810 |
| 2021-08-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.17 | 271 |
| 2021-08-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.18 | 390 |
| 2021-08-03 | $12.35 | $12.35 | $12.35 | $12.35 | $11.69 | 1 |
| 2021-08-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.69 | 0 |
| 2021-07-30 | $12.35 | $12.35 | $12.35 | $12.35 | $11.69 | 179 |
| 2021-07-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.52 | 0 |
| 2021-07-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.52 | 16 |
| 2021-07-27 | $11.11 | $11.11 | $11.11 | $11.11 | $10.52 | 888 |
| 2021-07-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 3 |
| 2021-07-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 400 |
| 2021-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 51 |
| 2021-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 448 |
| 2021-07-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.03 | 175 |
| 2021-07-19 | $10.75 | $10.75 | $10.70 | $10.70 | $10.12 | 818 |
| 2021-07-16 | $11.08 | $11.08 | $11.08 | $11.08 | $10.49 | 0 |
| 2021-07-15 | $11.08 | $11.08 | $11.08 | $11.08 | $10.49 | 1,239 |
| 2021-07-14 | $11.40 | $11.53 | $11.40 | $11.53 | $10.91 | 2,298 |
| 2021-07-13 | $11.43 | $11.43 | $11.40 | $11.40 | $10.79 | 355 |
| 2021-07-12 | $11.49 | $11.49 | $11.49 | $11.49 | $10.88 | 850 |
| 2021-07-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.08 | 0 |
| 2021-07-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.08 | 0 |
| 2021-07-07 | $11.70 | $11.70 | $11.34 | $11.70 | $11.08 | 6,430 |
| 2021-07-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 0 |
| 2021-07-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 191 |
| 2021-07-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 898 |
| 2021-06-30 | $11.90 | $12.10 | $11.65 | $11.73 | $11.10 | 3,072 |
| 2021-06-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.16 | 0 |
| 2021-06-28 | $12.65 | $12.85 | $12.65 | $12.85 | $12.16 | 789 |
| 2021-06-25 | $12.39 | $12.48 | $12.39 | $12.39 | $11.73 | 18,372 |
| 2021-06-24 | $12.18 | $12.18 | $12.18 | $12.18 | $11.53 | 0 |
| 2021-06-23 | $12.18 | $12.18 | $12.18 | $12.18 | $11.53 | 0 |
| 2021-06-22 | $12.18 | $12.18 | $12.18 | $12.18 | $11.53 | 156 |
| 2021-06-21 | $11.98 | $12.28 | $11.98 | $12.28 | $11.62 | 764 |
| 2021-06-18 | $12.22 | $12.22 | $12.22 | $12.22 | $11.57 | 382 |
| 2021-06-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.21 | 0 |
| 2021-06-16 | $12.95 | $12.95 | $12.90 | $12.90 | $12.21 | 400 |
| 2021-06-15 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 0 |
| 2021-06-14 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 0 |
| 2021-06-11 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 69 |
| 2021-06-10 | $13.12 | $13.35 | $13.10 | $13.35 | $12.64 | 38,635 |
| 2021-06-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.64 | 0 |
| 2021-06-08 | $13.42 | $13.55 | $13.35 | $13.35 | $12.64 | 18,735 |
| 2021-06-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.22 | 598 |
| 2021-06-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.22 | 0 |
| 2021-06-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.22 | 741 |
| 2021-06-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.31 | 1,535 |
| 2021-06-01 | $13.03 | $13.03 | $13.03 | $13.03 | $12.33 | 553 |
| 2021-05-28 | $12.70 | $12.85 | $12.70 | $12.85 | $12.16 | 3,830 |
| 2021-05-27 | $12.40 | $12.65 | $12.40 | $12.65 | $11.98 | 6,014 |
| 2021-05-26 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 1,345 |
| 2021-05-25 | $12.95 | $12.95 | $12.69 | $12.69 | $12.01 | 788 |
| 2021-05-24 | $12.61 | $12.61 | $12.61 | $12.61 | $11.94 | 155 |
| 2021-05-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.31 | 0 |
| 2021-05-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.31 | 156 |
| 2021-05-19 | $12.85 | $12.85 | $12.85 | $12.85 | $12.16 | 161 |
| 2021-05-18 | $12.05 | $12.85 | $12.05 | $12.85 | $12.16 | 278 |
| 2021-05-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.07 | 235 |
| 2021-05-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.26 | 0 |
| 2021-05-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.26 | 0 |
| 2021-05-12 | $12.24 | $12.35 | $11.90 | $11.90 | $11.26 | 60,330 |
| 2021-05-11 | $12.20 | $12.20 | $12.00 | $12.14 | $11.49 | 1,709 |
| 2021-05-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.41 | 6,200 |
| 2021-05-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.46 | 1,265 |
| 2021-05-06 | $11.00 | $11.41 | $11.00 | $11.41 | $10.80 | 662 |
| 2021-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $9.73 | 1 |
| 2021-05-04 | $10.28 | $10.28 | $10.28 | $10.28 | $9.73 | 153 |
| 2021-05-03 | $10.48 | $10.67 | $10.48 | $10.67 | $10.10 | 1,042 |
| 2021-04-30 | $10.48 | $10.48 | $10.48 | $10.48 | $9.92 | 557 |
| 2021-04-29 | $10.30 | $10.45 | $10.30 | $10.38 | $9.82 | 1,793 |
| 2021-04-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.51 | 0 |
| 2021-04-27 | $10.19 | $10.19 | $10.05 | $10.05 | $9.51 | 631 |
| 2021-04-26 | $10.00 | $10.15 | $10.00 | $10.12 | $9.58 | 6,552 |
| 2021-04-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.42 | 244 |
| 2021-04-22 | $9.87 | $9.87 | $9.45 | $9.45 | $8.95 | 3,239 |
| 2021-04-21 | $9.65 | $9.65 | $9.40 | $9.40 | $8.90 | 8,675 |
| 2021-04-20 | $10.54 | $10.54 | $10.54 | $10.54 | $9.98 | 36 |
| 2021-04-19 | $10.54 | $10.54 | $10.54 | $10.54 | $9.98 | 1,605 |
| 2021-04-16 | $10.39 | $10.39 | $10.39 | $10.39 | $9.70 | 319 |
| 2021-04-15 | $10.33 | $10.33 | $10.33 | $10.33 | $8.82 | 0 |
| 2021-04-14 | $10.33 | $10.33 | $10.33 | $10.33 | $8.82 | 0 |
| 2021-04-13 | $10.33 | $10.33 | $10.33 | $10.33 | $8.82 | 1,100 |
| 2021-04-12 | $10.34 | $10.34 | $10.34 | $10.34 | $8.83 | 376 |
| 2021-04-09 | $10.62 | $10.62 | $10.62 | $10.62 | $9.07 | 0 |
| 2021-04-08 | $10.62 | $10.62 | $10.62 | $10.62 | $9.07 | 0 |
| 2021-04-07 | $10.62 | $10.62 | $10.62 | $10.62 | $9.07 | 100 |
| 2021-04-06 | $10.84 | $10.84 | $10.84 | $10.84 | $9.26 | 141 |
| 2021-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $8.63 | 148 |
| 2021-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.10 | 1,501 |
| 2021-03-31 | $10.70 | $10.70 | $10.70 | $10.70 | $9.14 | 0 |
| 2021-03-30 | $10.70 | $10.70 | $10.70 | $10.70 | $9.14 | 0 |
| 2021-03-29 | $10.70 | $10.70 | $10.70 | $10.70 | $9.14 | 0 |
| 2021-03-26 | $10.70 | $10.70 | $10.70 | $10.70 | $9.14 | 167 |
| 2021-03-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.40 | 35 |
| 2021-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.40 | 93 |
| 2021-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.40 | 0 |
| 2021-03-22 | $11.10 | $11.10 | $11.00 | $11.00 | $9.40 | 549 |
| 2021-03-19 | $11.51 | $11.51 | $11.51 | $11.51 | $9.83 | 66 |
| 2021-03-18 | $11.44 | $11.51 | $11.44 | $11.51 | $9.83 | 3,564 |
| 2021-03-17 | $11.16 | $11.43 | $11.16 | $11.40 | $9.74 | 14,311 |
| 2021-03-16 | $11.07 | $11.16 | $11.03 | $11.03 | $9.42 | 12,321 |
| 2021-03-15 | $10.75 | $10.75 | $10.75 | $10.75 | $9.18 | 1 |
| 2021-03-12 | $10.75 | $10.75 | $10.75 | $10.75 | $9.18 | 0 |
| 2021-03-11 | $10.75 | $10.80 | $10.59 | $10.75 | $9.18 | 11,002 |
| 2021-03-10 | $10.91 | $10.91 | $10.91 | $10.91 | $9.32 | 38,555 |
| 2021-03-09 | $10.98 | $10.98 | $10.91 | $10.91 | $9.32 | 75,000 |
| 2021-03-08 | $10.40 | $10.40 | $10.40 | $10.40 | $8.88 | 0 |
| 2021-03-05 | $10.40 | $10.40 | $10.40 | $10.40 | $8.88 | 444 |
| 2021-03-04 | $10.64 | $10.64 | $10.64 | $10.64 | $9.09 | 0 |
| 2021-03-03 | $10.60 | $10.64 | $10.60 | $10.64 | $9.09 | 4,091 |
| 2021-03-02 | $10.48 | $10.85 | $10.40 | $10.40 | $8.88 | 4,593 |
| 2021-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.80 | 1 |
| 2021-02-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.10 | 700 |
| 2021-02-25 | $10.75 | $10.75 | $10.65 | $10.65 | $9.10 | 700 |
| 2021-02-24 | $10.55 | $10.64 | $10.41 | $10.61 | $9.06 | 26,035 |
| 2021-02-23 | $10.28 | $10.51 | $10.28 | $10.51 | $8.97 | 5,230 |
| 2021-02-22 | $10.06 | $10.06 | $9.85 | $9.85 | $8.41 | 4,010 |
| 2021-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $8.63 | 1,000 |
| 2021-02-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.80 | 48,355 |
| 2021-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.80 | 0 |
| 2021-02-16 | $10.35 | $10.35 | $10.30 | $10.30 | $8.80 | 48,355 |
| 2021-02-12 | $10.15 | $10.30 | $10.15 | $10.30 | $8.80 | 300 |
| 2021-02-11 | $10.28 | $10.28 | $10.28 | $10.28 | $8.78 | 10,235 |
| 2021-02-10 | $10.53 | $10.53 | $10.53 | $10.53 | $8.99 | 113 |
| 2021-02-09 | $10.19 | $10.19 | $10.19 | $10.19 | $8.71 | 18,712 |
| 2021-02-08 | $10.19 | $10.19 | $10.19 | $10.19 | $8.71 | 0 |
| 2021-02-05 | $9.90 | $10.19 | $9.90 | $10.19 | $8.71 | 18,712 |
| 2021-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 3,537 |
| 2021-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 170 |
| 2021-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 3,012 |
| 2021-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 20 |
| 2021-01-29 | $9.15 | $9.15 | $8.65 | $9.00 | $7.69 | 19,971 |
| 2021-01-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.86 | 21,859 |
| 2021-01-27 | $9.11 | $9.11 | $9.11 | $9.11 | $7.78 | 2,000 |
| 2021-01-26 | $9.38 | $9.38 | $9.38 | $9.38 | $8.02 | 13,195 |
| 2021-01-25 | $9.10 | $9.10 | $9.10 | $9.10 | $7.77 | 1,150 |
| 2021-01-22 | $9.70 | $9.70 | $9.43 | $9.43 | $8.06 | 1,307 |
| 2021-01-21 | $10.10 | $10.10 | $9.90 | $9.90 | $8.46 | 1,822 |
| 2021-01-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 0 |
| 2021-01-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 4 |
| 2021-01-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 261,640 |
| 2021-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 370 |
| 2021-01-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 12,965 |
| 2021-01-12 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 10,241 |
| 2021-01-11 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
| 2021-01-08 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
| 2021-01-07 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 10,241 |
| 2021-01-06 | $9.75 | $9.93 | $9.75 | $9.93 | $8.48 | 500 |
| 2021-01-05 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 100 |
| 2021-01-04 | $9.29 | $9.29 | $9.29 | $9.29 | $7.94 | 0 |
| 2020-12-31 | $8.99 | $9.29 | $8.99 | $9.29 | $7.94 | 1,320 |
| 2020-12-30 | $9.40 | $9.64 | $9.25 | $9.64 | $8.24 | 10,745 |
| 2020-12-29 | $9.24 | $9.24 | $9.24 | $9.24 | $7.89 | 1,000 |
| 2020-12-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 4,201 |
| 2020-12-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 0 |
| 2020-12-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 4,201 |
| 2020-12-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 280 |
| 2020-12-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.69 | 902 |
| 2020-12-18 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 0 |
| 2020-12-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 0 |
| 2020-12-16 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 50 |
| 2020-12-15 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 16 |
| 2020-12-14 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 102 |
| 2020-12-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.29 | 0 |
| 2020-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $8.29 | 0 |
| 2020-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $8.29 | 25 |
| 2020-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.29 | 100 |
| 2020-12-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.43 | 0 |
| 2020-12-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.43 | 25,282 |
| 2020-12-03 | $9.51 | $9.51 | $9.51 | $9.51 | $8.12 | 220 |
| 2020-12-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.11 | 0 |
| 2020-12-01 | $9.48 | $9.60 | $9.25 | $9.49 | $8.11 | 12,616 |
| 2020-11-30 | $10.55 | $10.55 | $10.55 | $10.55 | $9.01 | 2,470 |
| 2020-11-27 | $10.97 | $10.97 | $10.97 | $10.97 | $9.37 | 0 |
| 2020-11-25 | $10.97 | $10.97 | $10.97 | $10.97 | $9.37 | 110 |
| 2020-11-24 | $10.25 | $10.25 | $10.25 | $10.25 | $8.76 | 2 |
| 2020-11-23 | $10.25 | $10.25 | $10.25 | $10.25 | $8.76 | 14,189 |
| 2020-11-20 | $9.89 | $9.89 | $9.89 | $9.89 | $8.45 | 5 |
| 2020-11-19 | $9.89 | $9.89 | $9.89 | $9.89 | $8.45 | 200 |
| 2020-11-18 | $9.91 | $9.91 | $9.91 | $9.91 | $8.47 | 500 |
| 2020-11-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 2,500 |
| 2020-11-16 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 0 |
| 2020-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 0 |
| 2020-11-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 100 |
| 2020-11-11 | $9.65 | $9.65 | $9.65 | $9.65 | $8.24 | 192 |
| 2020-11-10 | $9.80 | $9.80 | $9.80 | $9.80 | $8.37 | 1,685 |
| 2020-11-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.60 | 416 |
| 2020-11-06 | $8.45 | $8.45 | $8.45 | $8.45 | $7.22 | 0 |
| 2020-11-05 | $8.45 | $8.45 | $8.45 | $8.45 | $7.22 | 979 |
| 2020-11-04 | $8.23 | $8.45 | $8.23 | $8.45 | $7.22 | 3,630 |
| 2020-11-03 | $7.78 | $7.78 | $7.78 | $7.78 | $6.65 | 0 |
| 2020-11-02 | $7.65 | $7.78 | $7.65 | $7.78 | $6.65 | 2,100 |
| 2020-10-30 | $7.40 | $7.45 | $7.40 | $7.45 | $6.36 | 14,494 |
| 2020-10-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.24 | 280 |
| 2020-10-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.32 | 180 |
| 2020-10-27 | $7.74 | $7.74 | $7.70 | $7.70 | $6.58 | 3,000 |
| 2020-10-26 | $8.10 | $8.10 | $8.10 | $8.10 | $6.92 | 10,400 |
| 2020-10-23 | $8.18 | $8.18 | $8.18 | $8.18 | $6.98 | 10 |
| 2020-10-22 | $8.18 | $8.18 | $8.18 | $8.18 | $6.98 | 0 |
| 2020-10-21 | $8.18 | $8.18 | $8.18 | $8.18 | $6.98 | 120 |
| 2020-10-20 | $7.79 | $7.79 | $7.79 | $7.79 | $6.65 | 0 |
| 2020-10-19 | $7.79 | $7.79 | $7.79 | $7.79 | $6.65 | 0 |
| 2020-10-16 | $7.79 | $7.79 | $7.79 | $7.79 | $6.65 | 2,000 |
| 2020-10-15 | $7.88 | $7.88 | $7.88 | $7.88 | $6.73 | 100 |
| 2020-10-14 | $8.68 | $8.68 | $8.68 | $8.68 | $7.41 | 0 |
| 2020-10-13 | $8.68 | $8.68 | $8.68 | $8.68 | $7.41 | 4,816 |
| 2020-10-12 | $8.68 | $8.68 | $8.68 | $8.68 | $7.41 | 57 |
| 2020-10-09 | $9.00 | $9.00 | $8.68 | $8.68 | $7.41 | 1,977 |
| 2020-10-08 | $8.88 | $9.06 | $8.88 | $9.06 | $7.74 | 2,000 |
| 2020-10-07 | $8.73 | $8.73 | $8.45 | $8.45 | $7.22 | 1,903 |
| 2020-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.09 | 1 |
| 2020-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.09 | 500 |
| 2020-10-02 | $8.05 | $8.05 | $8.05 | $8.05 | $6.88 | 0 |
| 2020-10-01 | $8.05 | $8.05 | $8.05 | $8.05 | $6.88 | 4,000 |
| 2020-09-30 | $8.05 | $8.05 | $8.05 | $8.05 | $6.88 | 0 |
| 2020-09-29 | $8.05 | $8.05 | $8.05 | $8.05 | $6.88 | 12,940 |
| 2020-09-28 | $8.04 | $8.04 | $8.04 | $8.04 | $6.87 | 501 |
| 2020-09-25 | $7.64 | $7.64 | $7.60 | $7.60 | $6.49 | 39,078 |
| 2020-09-24 | $8.06 | $8.06 | $8.04 | $8.04 | $6.87 | 22,904 |
| 2020-09-23 | $8.10 | $8.10 | $8.10 | $8.10 | $6.92 | 2,600 |
| 2020-09-22 | $8.15 | $8.15 | $8.15 | $8.15 | $6.96 | 6,950 |
| 2020-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $7.47 | 100 |
| 2020-09-18 | $9.20 | $9.20 | $8.96 | $8.96 | $7.66 | 3,148 |
| 2020-09-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.16 | 0 |
| 2020-09-16 | $9.56 | $9.56 | $9.56 | $9.56 | $8.16 | 0 |
| 2020-09-15 | $9.56 | $9.56 | $9.56 | $9.56 | $8.16 | 1,500 |
| 2020-09-14 | $9.56 | $9.56 | $9.56 | $9.56 | $8.16 | 335 |
| 2020-09-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2020-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2020-09-09 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2020-09-08 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 100 |
| 2020-09-04 | $10.06 | $10.06 | $10.06 | $10.06 | $8.60 | 8,172 |
| 2020-09-03 | $10.06 | $10.06 | $10.06 | $10.06 | $8.60 | 50 |
| 2020-09-02 | $10.06 | $10.06 | $10.06 | $10.06 | $8.60 | 0 |
| 2020-09-01 | $10.06 | $10.06 | $10.06 | $10.06 | $8.60 | 0 |
| 2020-08-31 | $10.06 | $10.06 | $10.06 | $10.06 | $8.60 | 4 |
| 2020-08-28 | $10.01 | $10.08 | $10.01 | $10.06 | $8.60 | 382,629 |
| 2020-08-27 | $10.02 | $10.02 | $10.02 | $10.02 | $8.56 | 2 |
| 2020-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $8.56 | 0 |
| 2020-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $8.56 | 591 |
| 2020-08-24 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 800 |
| 2020-08-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 200 |
| 2020-08-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.15 | 0 |
| 2020-08-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.15 | 0 |
| 2020-08-18 | $9.55 | $9.55 | $9.55 | $9.55 | $8.15 | 0 |
| 2020-08-17 | $9.73 | $9.73 | $9.55 | $9.55 | $8.16 | 452 |
| 2020-08-14 | $9.89 | $9.89 | $9.89 | $9.89 | $8.45 | 0 |
| 2020-08-13 | $9.89 | $9.89 | $9.89 | $9.89 | $8.45 | 0 |
| 2020-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $8.45 | 200 |
| 2020-08-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 647 |
| 2020-08-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 0 |
| 2020-08-07 | $9.03 | $9.03 | $8.80 | $8.80 | $7.52 | 7,829 |
| 2020-08-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 100 |
| 2020-08-05 | $9.25 | $9.25 | $9.25 | $9.25 | $7.90 | 0 |
| 2020-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $7.90 | 0 |
| 2020-08-03 | $9.25 | $9.25 | $9.25 | $9.25 | $7.90 | 0 |
| 2020-07-31 | $9.33 | $9.55 | $9.20 | $9.25 | $7.90 | 5,543 |
| 2020-07-30 | $9.39 | $9.39 | $8.90 | $8.90 | $7.60 | 5,136 |
| 2020-07-29 | $10.39 | $10.39 | $10.39 | $10.39 | $8.88 | 0 |
| 2020-07-28 | $10.39 | $10.39 | $10.39 | $10.39 | $8.87 | 18 |
| 2020-07-27 | $10.39 | $10.39 | $10.39 | $10.39 | $8.88 | 51 |
| 2020-07-24 | $10.39 | $10.39 | $10.39 | $10.39 | $8.88 | 30,000 |
| 2020-07-23 | $10.39 | $10.39 | $10.39 | $10.39 | $8.88 | 4,000 |
| 2020-07-22 | $10.39 | $10.39 | $10.39 | $10.39 | $8.87 | 1,790 |
| 2020-07-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.63 | 0 |
| 2020-07-20 | $10.03 | $10.10 | $9.98 | $10.10 | $8.63 | 26,450 |
| 2020-07-17 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 15 |
| 2020-07-16 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
| 2020-07-15 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
| 2020-07-14 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 13,254 |
| 2020-07-13 | $9.65 | $9.82 | $9.60 | $9.60 | $8.20 | 4,687 |
| 2020-07-10 | $9.72 | $9.72 | $9.72 | $9.72 | $8.30 | 0 |
| 2020-07-09 | $9.72 | $9.72 | $9.72 | $9.72 | $8.30 | 100 |
| 2020-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 0 |
| 2020-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.33 | 0 |
| 2020-07-06 | $9.85 | $9.95 | $9.75 | $9.75 | $8.33 | 2,126 |
| 2020-07-02 | $9.63 | $9.75 | $9.63 | $9.75 | $8.33 | 2,190 |
| 2020-07-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.60 | 817 |
| 2020-06-30 | $9.40 | $9.40 | $9.40 | $9.40 | $8.03 | 0 |
| 2020-06-29 | $9.40 | $9.40 | $9.40 | $9.40 | $8.03 | 100 |
| 2020-06-26 | $9.11 | $9.11 | $9.11 | $9.11 | $7.78 | 3,370 |
| 2020-06-25 | $9.11 | $9.11 | $9.11 | $9.11 | $7.78 | 0 |
| 2020-06-24 | $9.11 | $9.11 | $9.11 | $9.11 | $7.78 | 13,035 |
| 2020-06-23 | $9.09 | $9.09 | $9.09 | $9.09 | $7.77 | 0 |
| 2020-06-22 | $9.32 | $9.32 | $9.09 | $9.09 | $7.77 | 3,600 |
| 2020-06-19 | $9.14 | $9.25 | $9.14 | $9.25 | $7.90 | 9,048 |
| 2020-06-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.99 | 0 |
| 2020-06-17 | $9.35 | $9.35 | $9.35 | $9.35 | $7.99 | 445 |
| 2020-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $8.29 | 105 |
| 2020-06-15 | $8.95 | $9.00 | $8.88 | $9.00 | $7.69 | 1,860 |
| 2020-06-12 | $8.85 | $8.85 | $8.85 | $8.85 | $7.56 | 31 |
| 2020-06-11 | $8.90 | $8.90 | $8.85 | $8.85 | $7.56 | 300 |
| 2020-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $8.59 | 30 |
| 2020-06-09 | $10.14 | $10.15 | $9.95 | $10.05 | $8.59 | 13,515 |
| 2020-06-08 | $10.34 | $10.55 | $10.34 | $10.55 | $9.01 | 27,047 |
| 2020-06-05 | $10.05 | $10.10 | $10.04 | $10.04 | $8.58 | 1,626 |
| 2020-06-04 | $9.65 | $9.65 | $9.59 | $9.59 | $8.19 | 25,450 |
| 2020-06-03 | $9.14 | $9.35 | $9.14 | $9.35 | $7.99 | 269,390 |
| 2020-06-02 | $9.02 | $9.02 | $8.80 | $8.80 | $7.52 | 13,090 |
| 2020-06-01 | $8.76 | $8.76 | $8.76 | $8.76 | $7.48 | 41,753 |
| 2020-05-29 | $8.46 | $8.46 | $8.46 | $8.46 | $7.23 | 0 |
| 2020-05-28 | $8.46 | $8.46 | $8.46 | $8.46 | $7.23 | 9,408 |
| 2020-05-27 | $8.14 | $8.14 | $7.92 | $8.14 | $6.95 | 11,274 |
| 2020-05-26 | $7.55 | $7.55 | $7.55 | $7.55 | $6.45 | 200 |
| 2020-05-22 | $6.75 | $6.75 | $6.75 | $6.75 | $5.77 | 11,762 |
| 2020-05-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.77 | 287 |
| 2020-05-20 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2020-05-19 | $7.09 | $7.34 | $7.09 | $7.34 | $6.27 | 1,536 |
| 2020-05-18 | $6.77 | $6.77 | $6.77 | $6.77 | $5.78 | 2 |
| 2020-05-15 | $6.77 | $6.77 | $6.77 | $6.77 | $5.79 | 120 |
| 2020-05-14 | $6.65 | $6.78 | $6.65 | $6.77 | $5.78 | 16,701 |
| 2020-05-13 | $7.50 | $7.50 | $7.50 | $7.50 | $6.41 | 0 |
| 2020-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.41 | 2,000 |
| 2020-05-11 | $7.14 | $7.14 | $7.14 | $7.14 | $6.10 | 31 |
| 2020-05-08 | $7.14 | $7.14 | $7.14 | $7.14 | $6.10 | 1,040 |
| 2020-05-07 | $7.14 | $7.14 | $7.00 | $7.00 | $5.98 | 3,902 |
| 2020-05-06 | $7.14 | $7.14 | $7.14 | $7.14 | $6.10 | 14,879 |
| 2020-05-05 | $7.35 | $7.35 | $7.10 | $7.10 | $6.07 | 370 |
| 2020-05-04 | $7.15 | $7.29 | $7.15 | $7.29 | $6.23 | 7,986 |
| 2020-05-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.24 | 0 |
| 2020-04-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.24 | 541 |
| 2020-04-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.66 | 545 |
| 2020-04-28 | $7.80 | $7.80 | $7.80 | $7.80 | $6.66 | 1,000 |
| 2020-04-27 | $7.48 | $7.58 | $7.48 | $7.58 | $6.48 | 1,524 |
| 2020-04-24 | $7.35 | $7.44 | $7.24 | $7.44 | $6.36 | 3,261 |
| 2020-04-23 | $7.95 | $7.95 | $7.95 | $7.95 | $6.79 | 130 |
| 2020-04-22 | $7.18 | $7.18 | $7.18 | $7.18 | $6.13 | 46 |
| 2020-04-21 | $7.18 | $7.18 | $7.18 | $7.18 | $6.13 | 13,903 |
| 2020-04-20 | $7.52 | $7.52 | $7.52 | $7.52 | $6.42 | 1,387 |
| 2020-04-17 | $7.50 | $7.50 | $7.49 | $7.49 | $6.40 | 6,849 |
| 2020-04-16 | $7.18 | $7.39 | $7.18 | $7.39 | $5.79 | 8,703 |
| 2020-04-15 | $7.50 | $7.50 | $7.23 | $7.47 | $5.85 | 1,646 |
| 2020-04-14 | $8.10 | $8.10 | $7.70 | $7.70 | $6.03 | 554 |
| 2020-04-13 | $8.26 | $8.26 | $8.26 | $8.26 | $6.47 | 100 |
| 2020-04-09 | $8.20 | $8.60 | $8.20 | $8.26 | $6.47 | 470 |
| 2020-04-08 | $8.02 | $8.02 | $8.02 | $8.02 | $6.28 | 16,500 |
| 2020-04-07 | $7.74 | $8.90 | $7.74 | $8.02 | $6.28 | 6,026 |
| 2020-04-06 | $7.06 | $7.06 | $7.06 | $7.06 | $5.53 | 0 |
| 2020-04-03 | $7.35 | $7.35 | $7.06 | $7.06 | $5.53 | 1,038 |
| 2020-04-02 | $7.35 | $7.36 | $7.35 | $7.36 | $5.76 | 10,300 |
| 2020-04-01 | $7.50 | $7.50 | $7.45 | $7.45 | $5.83 | 6,046 |
| 2020-03-31 | $7.96 | $7.96 | $7.96 | $7.96 | $6.23 | 0 |
| 2020-03-30 | $7.98 | $8.47 | $7.39 | $7.96 | $6.23 | 6,613 |
| 2020-03-27 | $8.73 | $8.73 | $8.70 | $8.70 | $6.81 | 2,295 |
| 2020-03-26 | $9.80 | $9.80 | $9.80 | $9.80 | $7.67 | 100 |
| 2020-03-25 | $8.15 | $9.25 | $8.15 | $9.19 | $7.19 | 26,934 |
| 2020-03-24 | $8.80 | $9.20 | $8.80 | $9.20 | $7.20 | 2,470 |
| 2020-03-23 | $8.10 | $8.20 | $8.10 | $8.10 | $6.34 | 12,400 |
| 2020-03-20 | $8.32 | $8.32 | $7.83 | $7.83 | $6.13 | 5,134 |
| 2020-03-19 | $7.72 | $7.72 | $7.72 | $7.72 | $6.04 | 50 |
| 2020-03-18 | $7.72 | $7.72 | $7.72 | $7.72 | $6.05 | 584 |
| 2020-03-17 | $7.37 | $7.72 | $7.33 | $7.72 | $6.04 | 59,716 |
| 2020-03-16 | $7.94 | $7.94 | $7.46 | $7.46 | $5.84 | 3,510 |
| 2020-03-13 | $9.40 | $9.44 | $8.52 | $9.28 | $7.26 | 21,828 |
| 2020-03-12 | $8.85 | $8.85 | $7.92 | $8.05 | $6.30 | 2,104 |
| 2020-03-11 | $9.47 | $9.47 | $9.47 | $9.47 | $7.41 | 600 |
| 2020-03-10 | $9.72 | $9.74 | $9.34 | $9.74 | $7.62 | 2,475 |
| 2020-03-09 | $9.84 | $10.04 | $9.36 | $9.50 | $7.44 | 8,058 |
| 2020-03-06 | $11.05 | $11.05 | $11.05 | $11.05 | $8.65 | 200 |
| 2020-03-05 | $11.33 | $11.34 | $11.30 | $11.30 | $8.85 | 19,381 |
| 2020-03-04 | $11.50 | $11.60 | $11.39 | $11.60 | $9.08 | 3,288 |
| 2020-03-03 | $11.85 | $11.85 | $11.70 | $11.70 | $9.16 | 610 |
| 2020-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $9.79 | 134 |
| 2020-02-28 | $12.75 | $12.75 | $12.67 | $12.67 | $9.92 | 1,300 |
| 2020-02-27 | $13.21 | $13.21 | $13.21 | $13.21 | $10.34 | 1,237 |
| 2020-02-26 | $13.70 | $13.70 | $13.70 | $13.70 | $10.72 | 6,999 |
| 2020-02-25 | $13.53 | $13.53 | $13.52 | $13.52 | $10.58 | 400 |
| 2020-02-24 | $13.53 | $13.53 | $13.45 | $13.45 | $10.53 | 730 |
| 2020-02-21 | $14.84 | $14.84 | $14.84 | $14.84 | $11.62 | 1,400 |
| 2020-02-20 | $14.98 | $14.98 | $14.84 | $14.84 | $11.62 | 7,491 |
| 2020-02-19 | $15.05 | $15.05 | $15.05 | $15.05 | $11.78 | 1 |
| 2020-02-18 | $15.05 | $15.05 | $15.05 | $15.05 | $11.78 | 21,000 |
| 2020-02-14 | $14.93 | $14.93 | $14.93 | $14.93 | $11.69 | 1,600 |
| 2020-02-13 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 0 |
| 2020-02-12 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 0 |
| 2020-02-11 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 0 |
| 2020-02-10 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 5 |
| 2020-02-07 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 700 |
| 2020-02-06 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 50 |
| 2020-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $10.78 | 15,265 |
| 2020-02-03 | $13.23 | $13.23 | $13.23 | $13.23 | $10.36 | 0 |
| 2020-01-31 | $13.23 | $13.23 | $13.23 | $13.23 | $10.36 | 200 |
| 2020-01-30 | $13.93 | $13.93 | $13.93 | $13.93 | $10.90 | 18 |
| 2020-01-29 | $13.93 | $13.93 | $13.93 | $13.93 | $10.90 | 0 |
| 2020-01-28 | $13.93 | $13.93 | $13.93 | $13.93 | $10.90 | 0 |
| 2020-01-27 | $13.93 | $13.93 | $13.93 | $13.93 | $10.90 | 0 |
| 2020-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $10.90 | 6,717 |
| 2020-01-23 | $13.89 | $13.89 | $13.82 | $13.82 | $10.82 | 2,386 |
| 2020-01-22 | $13.94 | $13.94 | $13.94 | $13.94 | $10.91 | 2,836 |
| 2020-01-21 | $14.45 | $14.45 | $14.45 | $14.45 | $11.31 | 0 |
| 2020-01-17 | $14.45 | $14.45 | $14.45 | $14.45 | $11.31 | 96,767 |
| 2020-01-16 | $14.45 | $14.45 | $14.45 | $14.45 | $11.31 | 0 |
| 2020-01-15 | $14.45 | $14.45 | $14.45 | $14.45 | $11.31 | 101 |
| 2020-01-14 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 0 |
| 2020-01-13 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 0 |
| 2020-01-10 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 0 |
| 2020-01-09 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 3 |
| 2020-01-08 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 15 |
| 2020-01-07 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 0 |
| 2020-01-06 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 0 |
| 2020-01-03 | $14.99 | $14.99 | $14.99 | $14.99 | $11.73 | 1,032 |
| 2020-01-02 | $14.91 | $15.02 | $14.91 | $14.99 | $11.73 | 18,440 |
| 2019-12-31 | $14.49 | $14.49 | $14.49 | $14.49 | $11.34 | 500 |
| 2019-12-30 | $14.49 | $14.49 | $14.49 | $14.49 | $11.34 | 350 |
| 2019-12-27 | $14.64 | $14.64 | $14.64 | $14.64 | $11.46 | 140 |
| 2019-12-26 | $14.60 | $14.60 | $14.60 | $14.60 | $11.43 | 143 |
| 2019-12-24 | $14.58 | $14.58 | $14.58 | $14.58 | $11.41 | 100 |
| 2019-12-23 | $14.92 | $14.92 | $14.92 | $14.92 | $11.68 | 0 |
| 2019-12-20 | $14.92 | $14.92 | $14.92 | $14.92 | $11.68 | 200 |
| 2019-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $11.59 | 3 |
| 2019-12-18 | $14.80 | $14.80 | $14.80 | $14.80 | $11.59 | 200 |
| 2019-12-17 | $14.37 | $14.37 | $14.37 | $14.37 | $11.25 | 147 |
| 2019-12-16 | $14.37 | $14.37 | $14.37 | $14.37 | $11.25 | 200,150 |
| 2019-12-13 | $14.56 | $14.56 | $14.37 | $14.37 | $11.25 | 104,053 |
| 2019-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $11.62 | 3,249 |
| 2019-12-11 | $14.29 | $14.29 | $14.29 | $14.29 | $11.19 | 2,210 |
| 2019-12-10 | $14.15 | $14.29 | $14.15 | $14.29 | $11.19 | 16,591 |
| 2019-12-09 | $14.10 | $14.10 | $13.92 | $13.92 | $10.90 | 611 |
| 2019-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $10.96 | 600,110 |
| 2019-12-05 | $13.78 | $13.84 | $13.74 | $13.84 | $10.83 | 2,288 |
| 2019-12-04 | $13.63 | $13.63 | $13.63 | $13.63 | $10.67 | 100 |
| 2019-12-03 | $13.80 | $13.80 | $13.80 | $13.80 | $10.80 | 0 |
| 2019-12-02 | $13.80 | $13.80 | $13.80 | $13.80 | $10.80 | 120 |
| 2019-11-29 | $13.83 | $13.83 | $13.83 | $13.83 | $10.83 | 114 |
| 2019-11-27 | $13.92 | $13.92 | $13.92 | $13.92 | $10.90 | 110 |
| 2019-11-26 | $13.88 | $13.88 | $13.88 | $13.88 | $10.87 | 40 |
| 2019-11-25 | $13.88 | $13.88 | $13.88 | $13.88 | $10.87 | 865 |
| 2019-11-22 | $13.68 | $13.68 | $13.68 | $13.68 | $10.71 | 1,700 |
| 2019-11-21 | $13.72 | $13.72 | $13.72 | $13.72 | $10.74 | 250 |
| 2019-11-20 | $13.73 | $13.73 | $13.73 | $13.73 | $10.75 | 0 |
| 2019-11-19 | $13.73 | $13.73 | $13.73 | $13.73 | $10.75 | 150 |
| 2019-11-18 | $13.66 | $13.66 | $13.60 | $13.60 | $10.65 | 1,028 |
| 2019-11-15 | $13.74 | $13.74 | $13.74 | $13.74 | $10.76 | 150 |
| 2019-11-14 | $14.03 | $14.03 | $14.03 | $14.03 | $10.98 | 0 |
| 2019-11-13 | $14.03 | $14.03 | $14.03 | $14.03 | $10.98 | 0 |
| 2019-11-12 | $14.03 | $14.03 | $14.03 | $14.03 | $10.98 | 100 |
| 2019-11-11 | $13.79 | $13.79 | $13.79 | $13.79 | $10.80 | 200 |
| 2019-11-08 | $14.08 | $14.08 | $13.95 | $14.03 | $10.98 | 500 |
| 2019-11-07 | $12.82 | $12.82 | $12.82 | $12.82 | $10.04 | 34 |
| 2019-11-06 | $12.82 | $12.82 | $12.82 | $12.82 | $10.04 | 0 |
| 2019-11-05 | $12.82 | $12.82 | $12.82 | $12.82 | $10.04 | 10 |
| 2019-11-04 | $12.82 | $12.82 | $12.82 | $12.82 | $10.04 | 8 |
| 2019-11-01 | $12.82 | $12.82 | $12.82 | $12.82 | $10.04 | 100 |
| 2019-10-31 | $12.79 | $12.79 | $12.79 | $12.79 | $10.01 | 0 |
| 2019-10-30 | $12.71 | $12.79 | $12.71 | $12.79 | $10.01 | 1,600 |
| 2019-10-29 | $12.75 | $12.75 | $12.75 | $12.75 | $9.98 | 196 |
| 2019-10-28 | $12.75 | $12.75 | $12.75 | $12.75 | $9.98 | 2,250 |
| 2019-10-25 | $12.81 | $12.81 | $12.81 | $12.81 | $10.03 | 1,010 |
| 2019-10-24 | $13.04 | $13.04 | $13.04 | $13.04 | $10.21 | 34 |
| 2019-10-23 | $13.04 | $13.04 | $13.04 | $13.04 | $10.21 | 0 |
| 2019-10-22 | $13.04 | $13.04 | $13.04 | $13.04 | $10.21 | 0 |
| 2019-10-21 | $13.04 | $13.04 | $13.04 | $13.04 | $10.21 | 1,000 |
| 2019-10-18 | $12.74 | $12.74 | $12.74 | $12.74 | $9.97 | 0 |
| 2019-10-17 | $12.74 | $12.74 | $12.74 | $12.74 | $9.97 | 1,242 |
| 2019-10-16 | $12.55 | $12.60 | $12.55 | $12.60 | $9.87 | 2,909 |
| 2019-10-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 160 |
| 2019-10-14 | $11.90 | $11.90 | $11.90 | $11.90 | $9.32 | 273 |
| 2019-10-11 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 100 |
| 2019-10-10 | $11.40 | $11.40 | $11.33 | $11.33 | $8.87 | 1,764 |
| 2019-10-09 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 0 |
| 2019-10-08 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 0 |
| 2019-10-07 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 74 |
| 2019-10-04 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 0 |
| 2019-10-03 | $11.33 | $11.33 | $11.33 | $11.33 | $8.87 | 15,500 |
| 2019-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $9.21 | 23 |
| 2019-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $9.21 | 600 |
| 2019-09-30 | $11.72 | $11.72 | $11.72 | $11.72 | $9.17 | 0 |
| 2019-09-27 | $11.72 | $11.72 | $11.72 | $11.72 | $9.17 | 0 |
| 2019-09-26 | $11.72 | $11.72 | $11.72 | $11.72 | $9.17 | 100 |
| 2019-09-25 | $11.72 | $11.72 | $11.72 | $11.72 | $9.17 | 1 |
| 2019-09-24 | $11.72 | $11.72 | $11.72 | $11.72 | $9.17 | 4,230 |
| 2019-09-23 | $11.90 | $11.90 | $11.90 | $11.90 | $9.32 | 3,000 |
| 2019-09-20 | $12.12 | $12.12 | $12.12 | $12.12 | $9.49 | 0 |
| 2019-09-19 | $12.12 | $12.12 | $12.12 | $12.12 | $9.49 | 0 |
| 2019-09-18 | $12.12 | $12.12 | $12.12 | $12.12 | $9.49 | 425 |
| 2019-09-17 | $11.93 | $11.93 | $11.93 | $11.93 | $9.34 | 195 |
| 2019-09-16 | $12.57 | $12.57 | $12.57 | $12.57 | $9.84 | 0 |
| 2019-09-13 | $12.59 | $12.59 | $12.57 | $12.57 | $9.84 | 1,250 |
| 2019-09-12 | $11.91 | $11.91 | $11.91 | $11.91 | $9.32 | 115 |
| 2019-09-11 | $12.12 | $12.12 | $12.12 | $12.12 | $9.49 | 1,254 |
| 2019-09-10 | $12.12 | $12.12 | $12.12 | $12.12 | $9.49 | 30 |
| 2019-09-09 | $12.18 | $12.23 | $12.12 | $12.12 | $9.49 | 1,397 |
| 2019-09-06 | $11.39 | $11.39 | $11.39 | $11.39 | $8.92 | 0 |
| 2019-09-05 | $11.39 | $11.39 | $11.39 | $11.39 | $8.92 | 0 |
| 2019-09-04 | $11.39 | $11.39 | $11.39 | $11.39 | $8.92 | 1,550 |
| 2019-09-03 | $10.90 | $10.90 | $10.90 | $10.90 | $8.53 | 0 |
| 2019-08-30 | $10.90 | $10.90 | $10.90 | $10.90 | $8.53 | 2,090 |
| 2019-08-29 | $11.23 | $11.40 | $11.23 | $11.40 | $8.92 | 823 |
| 2019-08-28 | $10.46 | $10.46 | $10.46 | $10.46 | $8.19 | 0 |
| 2019-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $8.19 | 0 |
| 2019-08-26 | $10.46 | $10.46 | $10.46 | $10.46 | $8.19 | 0 |
| 2019-08-23 | $10.46 | $10.46 | $10.46 | $10.46 | $8.19 | 200 |
| 2019-08-22 | $10.86 | $10.86 | $10.86 | $10.86 | $8.50 | 500 |
| 2019-08-21 | $10.04 | $10.04 | $10.04 | $10.04 | $7.86 | 0 |
| 2019-08-20 | $10.04 | $10.04 | $10.04 | $10.04 | $7.86 | 0 |
| 2019-08-19 | $10.04 | $10.04 | $10.04 | $10.04 | $7.86 | 74 |
| 2019-08-15 | $10.04 | $10.04 | $10.04 | $10.04 | $7.86 | 190 |
| 2019-08-14 | $10.41 | $10.41 | $10.01 | $10.04 | $7.86 | 14,552 |
| 2019-08-13 | $10.50 | $10.50 | $10.50 | $10.50 | $8.22 | 412 |
| 2019-08-12 | $10.37 | $10.37 | $10.37 | $10.37 | $8.12 | 17,410 |
| 2019-08-09 | $10.58 | $10.58 | $10.35 | $10.58 | $8.28 | 1,220 |
| 2019-08-08 | $11.12 | $11.12 | $10.89 | $10.89 | $8.52 | 3,145 |
| 2019-08-07 | $11.52 | $11.52 | $11.52 | $11.52 | $9.02 | 9,100 |
| 2019-08-06 | $11.52 | $11.52 | $11.52 | $11.52 | $9.02 | 9,118 |
| 2019-08-05 | $11.59 | $11.59 | $11.48 | $11.49 | $8.99 | 900 |
| 2019-08-02 | $11.59 | $11.59 | $11.59 | $11.59 | $9.07 | 621 |
| 2019-08-01 | $11.90 | $11.90 | $11.59 | $11.59 | $9.07 | 260 |
| 2019-07-31 | $12.31 | $12.31 | $12.31 | $12.31 | $9.64 | 400 |
| 2019-07-30 | $12.31 | $12.31 | $12.31 | $12.31 | $9.64 | 400 |
| 2019-07-29 | $12.31 | $12.31 | $12.31 | $12.31 | $9.64 | 355 |
| 2019-07-26 | $12.76 | $12.76 | $12.76 | $12.76 | $9.99 | 0 |
| 2019-07-25 | $12.85 | $12.85 | $12.76 | $12.76 | $9.99 | 8,388 |
| 2019-07-24 | $12.46 | $12.46 | $12.46 | $12.46 | $9.75 | 0 |
| 2019-07-23 | $12.46 | $12.46 | $12.46 | $12.46 | $9.75 | 0 |
| 2019-07-22 | $12.46 | $12.46 | $12.46 | $12.46 | $9.75 | 103 |
| 2019-07-19 | $13.15 | $13.15 | $13.15 | $13.15 | $10.29 | 0 |
| 2019-07-18 | $13.15 | $13.15 | $13.15 | $13.15 | $10.29 | 0 |
| 2019-07-17 | $13.15 | $13.15 | $13.15 | $13.15 | $10.29 | 0 |
| 2019-07-16 | $13.15 | $13.15 | $13.15 | $13.15 | $10.29 | 130 |
| 2019-07-15 | $12.84 | $12.86 | $12.73 | $12.76 | $9.99 | 4,364 |
| 2019-07-12 | $13.08 | $13.08 | $13.08 | $13.08 | $10.24 | 0 |
| 2019-07-11 | $13.08 | $13.08 | $13.08 | $13.08 | $10.24 | 100 |
| 2019-07-10 | $12.49 | $12.49 | $12.49 | $12.49 | $9.78 | 19 |
| 2019-07-09 | $12.49 | $12.49 | $12.49 | $12.49 | $9.78 | 0 |
| 2019-07-08 | $12.49 | $12.49 | $12.49 | $12.49 | $9.78 | 0 |
| 2019-07-05 | $12.49 | $12.49 | $12.49 | $12.49 | $9.78 | 0 |
| 2019-07-03 | $12.40 | $12.49 | $12.40 | $12.49 | $9.78 | 16,200 |
| 2019-07-02 | $11.99 | $11.99 | $11.99 | $11.99 | $9.39 | 25 |
| 2019-07-01 | $11.99 | $11.99 | $11.99 | $11.99 | $9.39 | 0 |
| 2019-06-28 | $11.99 | $11.99 | $11.99 | $11.99 | $9.39 | 0 |
| 2019-06-27 | $11.99 | $11.99 | $11.99 | $11.99 | $9.39 | 0 |
| 2019-06-26 | $11.90 | $11.99 | $11.90 | $11.99 | $9.39 | 7,315 |
| 2019-06-25 | $11.93 | $11.93 | $11.93 | $11.93 | $9.34 | 0 |
| 2019-06-24 | $11.93 | $11.93 | $11.93 | $11.93 | $9.34 | 0 |
| 2019-06-21 | $11.93 | $11.93 | $11.93 | $11.93 | $9.34 | 0 |
| 2019-06-20 | $11.93 | $11.93 | $11.93 | $11.93 | $9.34 | 1,000 |
| 2019-06-18 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 0 |
| 2019-06-17 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 0 |
| 2019-06-14 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 0 |
| 2019-06-13 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 25,114 |
| 2019-06-12 | $11.55 | $11.55 | $11.39 | $11.39 | $8.92 | 9,162 |
| 2019-06-11 | $11.69 | $11.69 | $11.69 | $11.69 | $9.15 | 45,670 |
| 2019-06-10 | $11.46 | $11.46 | $11.46 | $11.46 | $8.97 | 200 |
| 2019-06-06 | $11.47 | $11.47 | $11.23 | $11.23 | $8.79 | 300 |
| 2019-06-05 | $11.42 | $11.42 | $11.42 | $11.42 | $8.94 | 0 |
| 2019-06-03 | $11.42 | $11.42 | $11.42 | $11.42 | $8.94 | 298,555 |
| 2019-05-31 | $11.42 | $11.42 | $11.42 | $11.42 | $8.94 | 41,920 |
| 2019-05-30 | $11.25 | $11.25 | $11.25 | $11.25 | $8.81 | 0 |
| 2019-05-29 | $11.34 | $11.34 | $11.25 | $11.25 | $8.81 | 486 |
| 2019-05-28 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 74 |
| 2019-05-24 | $11.49 | $11.49 | $11.49 | $11.49 | $8.99 | 125 |
| 2019-05-23 | $11.15 | $11.15 | $11.15 | $11.15 | $8.73 | 5,654 |
| 2019-05-22 | $11.66 | $11.66 | $11.66 | $11.66 | $9.13 | 0 |
| 2019-05-21 | $11.40 | $11.66 | $11.34 | $11.66 | $9.13 | 3,950 |
| 2019-05-20 | $11.56 | $11.59 | $11.43 | $11.59 | $9.07 | 5,293 |
| 2019-05-17 | $11.71 | $11.71 | $11.71 | $11.71 | $9.17 | 1,000 |
| 2019-05-16 | $11.76 | $11.76 | $11.76 | $11.76 | $9.21 | 0 |
| 2019-05-15 | $11.74 | $11.80 | $11.74 | $11.76 | $9.21 | 2,000 |
| 2019-05-14 | $11.81 | $12.11 | $11.81 | $12.11 | $9.48 | 7,506 |
| 2019-05-13 | $12.40 | $12.40 | $12.40 | $12.40 | $9.71 | 1,619 |
| 2019-05-10 | $12.77 | $12.77 | $12.77 | $12.77 | $10.00 | 0 |
| 2019-05-09 | $12.77 | $12.77 | $12.77 | $12.77 | $10.00 | 300 |
| 2019-05-08 | $12.85 | $12.85 | $12.85 | $12.85 | $10.06 | 200 |
| 2019-05-07 | $12.85 | $12.85 | $12.75 | $12.75 | $9.98 | 587 |
| 2019-05-06 | $13.81 | $13.81 | $13.81 | $13.81 | $10.81 | 0 |
| 2019-05-03 | $13.61 | $13.81 | $13.61 | $13.81 | $10.81 | 3,350 |
| 2019-05-02 | $13.86 | $13.86 | $13.86 | $13.86 | $10.85 | 300 |
| 2019-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $10.71 | 1,485 |
| 2019-04-30 | $13.40 | $13.40 | $13.40 | $13.40 | $10.49 | 0 |
| 2019-04-29 | $13.40 | $13.40 | $13.40 | $13.40 | $10.49 | 0 |
| 2019-04-26 | $13.40 | $13.40 | $13.40 | $13.40 | $10.49 | 0 |
| 2019-04-25 | $13.40 | $13.40 | $13.40 | $13.40 | $10.49 | 500 |
| 2019-04-24 | $13.44 | $13.44 | $13.32 | $13.38 | $10.47 | 8,350 |
| 2019-04-23 | $13.82 | $13.82 | $13.78 | $13.78 | $10.79 | 2,000 |
| 2019-04-22 | $14.27 | $14.27 | $14.27 | $14.27 | $10.93 | 75 |
| 2019-04-18 | $14.30 | $14.30 | $14.27 | $14.27 | $10.70 | 1,839 |
| 2019-04-17 | $14.61 | $14.73 | $14.61 | $14.73 | $11.05 | 697 |
| 2019-04-16 | $14.53 | $14.53 | $14.53 | $14.53 | $10.90 | 2,217 |
| 2019-04-15 | $14.09 | $14.23 | $14.09 | $14.23 | $10.67 | 1,400 |
| 2019-04-12 | $14.08 | $14.08 | $13.84 | $13.92 | $10.44 | 1,935 |
| 2019-04-11 | $13.39 | $13.39 | $13.39 | $13.39 | $10.04 | 6,917 |
| 2019-04-10 | $13.39 | $13.39 | $13.39 | $13.39 | $10.04 | 0 |
| 2019-04-09 | $13.39 | $13.39 | $13.39 | $13.39 | $10.04 | 1,150 |
| 2019-04-08 | $13.37 | $13.37 | $13.37 | $13.37 | $10.03 | 64 |
| 2019-04-05 | $13.41 | $13.41 | $13.37 | $13.37 | $10.03 | 221 |
| 2019-04-04 | $13.59 | $13.59 | $13.59 | $13.59 | $10.19 | 0 |
| 2019-04-03 | $13.59 | $13.59 | $13.59 | $13.59 | $10.19 | 161 |
| 2019-04-02 | $13.42 | $13.42 | $13.31 | $13.31 | $9.98 | 9,800 |
| 2019-04-01 | $13.41 | $13.56 | $13.33 | $13.56 | $10.17 | 4,490 |
| 2019-03-29 | $12.92 | $12.92 | $12.80 | $12.89 | $9.67 | 6,440 |
| 2019-03-28 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 2,592 |
| 2019-03-27 | $12.58 | $12.58 | $12.58 | $12.58 | $9.43 | 0 |
| 2019-03-26 | $12.58 | $12.58 | $12.58 | $12.58 | $9.43 | 950 |
| 2019-03-25 | $12.82 | $12.86 | $12.82 | $12.86 | $9.64 | 13,443 |
| 2019-03-22 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 52 |
| 2019-03-21 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-20 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-19 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 14,250 |
| 2019-03-18 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-14 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-13 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-12 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 0 |
| 2019-03-11 | $12.77 | $12.77 | $12.77 | $12.77 | $9.58 | 1,900 |
| 2019-03-08 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 50 |
| 2019-03-07 | $12.80 | $12.94 | $12.80 | $12.94 | $9.70 | 6,695 |
| 2019-03-06 | $13.42 | $13.42 | $13.42 | $13.42 | $10.06 | 330 |
| 2019-03-05 | $13.60 | $13.60 | $13.60 | $13.60 | $10.20 | 0 |
| 2019-03-04 | $13.60 | $13.60 | $13.60 | $13.60 | $10.20 | 0 |
| 2019-03-01 | $13.75 | $13.75 | $13.45 | $13.60 | $10.20 | 303,928 |
| 2019-02-28 | $13.48 | $13.53 | $13.48 | $13.48 | $10.11 | 2,725 |
| 2019-02-27 | $13.05 | $13.05 | $13.05 | $13.05 | $9.79 | 0 |
| 2019-02-26 | $12.93 | $13.05 | $12.93 | $13.05 | $9.79 | 590 |
| 2019-02-25 | $12.91 | $12.91 | $12.91 | $12.91 | $9.68 | 13,138 |
| 2019-02-21 | $12.58 | $12.58 | $12.58 | $12.58 | $9.43 | 10,902 |
| 2019-02-20 | $12.35 | $12.35 | $12.35 | $12.35 | $9.26 | 0 |
| 2019-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $9.26 | 100 |
| 2019-02-14 | $12.20 | $12.20 | $12.20 | $12.20 | $9.15 | 0 |
| 2019-02-13 | $12.20 | $12.20 | $12.20 | $12.20 | $9.15 | 376 |
| 2019-02-12 | $12.19 | $12.19 | $12.05 | $12.05 | $9.04 | 2,876 |
| 2019-02-11 | $11.70 | $11.88 | $11.60 | $11.62 | $8.71 | 4,055 |
| 2019-02-08 | $11.52 | $11.52 | $11.52 | $11.52 | $8.64 | 0 |
| 2019-02-07 | $11.52 | $11.52 | $11.52 | $11.52 | $8.64 | 4,000 |
| 2019-02-06 | $10.94 | $10.94 | $10.94 | $10.94 | $8.20 | 5,486 |
| 2019-02-05 | $10.94 | $10.94 | $10.94 | $10.94 | $8.20 | 0 |
| 2019-02-04 | $11.19 | $11.19 | $10.94 | $10.94 | $8.20 | 2,076 |
| 2019-02-01 | $11.24 | $11.24 | $11.24 | $11.24 | $8.43 | 7,994 |
| 2019-01-31 | $12.12 | $12.12 | $12.12 | $12.12 | $9.09 | 44 |
| 2019-01-30 | $12.12 | $12.12 | $12.12 | $12.12 | $9.09 | 233 |
| 2019-01-29 | $12.13 | $12.13 | $12.13 | $12.13 | $9.10 | 13,419 |
| 2019-01-28 | $12.18 | $12.18 | $12.18 | $12.18 | $9.13 | 400 |
| 2019-01-25 | $12.43 | $12.43 | $12.43 | $12.43 | $9.32 | 118 |
| 2019-01-24 | $12.16 | $12.16 | $12.16 | $12.16 | $9.12 | 0 |
| 2019-01-23 | $12.22 | $12.22 | $12.16 | $12.16 | $9.12 | 5,530 |
| 2019-01-22 | $11.70 | $11.70 | $11.70 | $11.70 | $8.77 | 1,000 |
| 2019-01-18 | $12.08 | $12.08 | $12.08 | $12.08 | $9.06 | 9,473 |
| 2019-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 0 |
| 2019-01-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 230 |
| 2019-01-15 | $11.59 | $11.61 | $11.59 | $11.61 | $8.71 | 731 |
| 2019-01-14 | $12.35 | $12.35 | $12.35 | $12.35 | $9.26 | 5 |
| 2019-01-11 | $12.35 | $12.35 | $12.35 | $12.35 | $9.26 | 164 |
| 2019-01-10 | $11.93 | $11.93 | $11.93 | $11.93 | $8.95 | 2,701 |
| 2019-01-09 | $12.12 | $12.12 | $12.12 | $12.12 | $9.09 | 1,274 |
| 2019-01-08 | $11.85 | $11.85 | $11.85 | $11.85 | $8.89 | 300 |
| 2019-01-07 | $11.98 | $11.98 | $11.98 | $11.98 | $8.98 | 500 |
| 2019-01-04 | $10.92 | $10.92 | $10.92 | $10.92 | $8.19 | 0 |
| 2019-01-03 | $10.94 | $10.94 | $10.92 | $10.92 | $8.19 | 13,136 |
| 2019-01-02 | $11.47 | $11.47 | $11.47 | $11.47 | $8.60 | 34,646 |
| 2018-12-31 | $11.35 | $11.47 | $11.06 | $11.47 | $8.60 | 1,669 |
| 2018-12-28 | $11.14 | $11.20 | $11.14 | $11.20 | $8.40 | 10,638 |
| 2018-12-27 | $10.88 | $11.09 | $10.85 | $11.09 | $8.32 | 7,818 |
| 2018-12-26 | $10.75 | $11.01 | $10.75 | $11.01 | $8.26 | 800 |
| 2018-12-24 | $10.94 | $11.00 | $10.75 | $10.76 | $8.07 | 3,005 |
| 2018-12-21 | $11.11 | $11.15 | $11.11 | $11.15 | $8.36 | 2,250 |
| 2018-12-20 | $11.47 | $11.47 | $11.47 | $11.47 | $8.60 | 26,717 |
| 2018-12-19 | $12.22 | $12.33 | $12.05 | $12.05 | $9.04 | 5,458 |
| 2018-12-18 | $11.86 | $11.86 | $11.86 | $11.86 | $8.89 | 216 |
| 2018-12-17 | $11.88 | $11.88 | $11.86 | $11.86 | $8.89 | 2,742 |
| 2018-12-14 | $12.13 | $12.13 | $12.13 | $12.13 | $9.10 | 200 |
| 2018-12-13 | $12.23 | $12.23 | $12.23 | $12.23 | $9.17 | 81 |
| 2018-12-12 | $12.23 | $12.23 | $12.23 | $12.23 | $9.17 | 3,833 |
| 2018-12-11 | $12.41 | $12.41 | $12.41 | $12.41 | $9.31 | 0 |
| 2018-12-10 | $12.35 | $12.41 | $12.35 | $12.41 | $9.31 | 1,070 |
| 2018-12-07 | $12.61 | $12.61 | $12.61 | $12.61 | $9.46 | 143 |
| 2018-12-06 | $12.70 | $12.86 | $12.70 | $12.76 | $9.57 | 800 |
| 2018-12-04 | $12.96 | $12.96 | $12.80 | $12.80 | $9.60 | 2,205 |
| 2018-12-03 | $13.04 | $13.04 | $13.04 | $13.04 | $9.78 | 0 |
| 2018-11-30 | $13.04 | $13.04 | $13.04 | $13.04 | $9.78 | 42,863 |
| 2018-11-29 | $13.04 | $13.04 | $13.04 | $13.04 | $9.78 | 4,804 |
| 2018-11-28 | $13.45 | $13.51 | $13.45 | $13.51 | $10.13 | 300 |
| 2018-11-27 | $12.75 | $12.78 | $12.75 | $12.78 | $9.58 | 3,700 |
| 2018-11-26 | $12.15 | $12.15 | $12.15 | $12.15 | $9.11 | 0 |
| 2018-11-21 | $12.15 | $12.15 | $12.15 | $12.15 | $9.11 | 1,176 |
| 2018-11-20 | $11.99 | $11.99 | $11.94 | $11.94 | $8.95 | 1,578 |
| 2018-11-19 | $12.48 | $12.48 | $12.48 | $12.48 | $9.36 | 25 |
| 2018-11-16 | $12.48 | $12.48 | $12.48 | $12.48 | $9.36 | 30 |
| 2018-11-15 | $12.48 | $12.48 | $12.48 | $12.48 | $9.36 | 1,314 |
| 2018-11-14 | $12.49 | $12.49 | $12.34 | $12.34 | $9.25 | 10,541 |
| 2018-11-13 | $12.40 | $12.40 | $12.40 | $12.40 | $9.30 | 0 |
| 2018-11-12 | $12.40 | $12.40 | $12.40 | $12.40 | $9.30 | 485 |
| 2018-11-09 | $12.91 | $12.91 | $12.72 | $12.72 | $9.54 | 14,661 |
| 2018-11-08 | $13.51 | $13.51 | $13.51 | $13.51 | $10.13 | 140 |
| 2018-11-07 | $13.51 | $13.51 | $13.51 | $13.51 | $10.13 | 7,000 |
| 2018-11-06 | $13.51 | $13.51 | $13.51 | $13.51 | $10.13 | 188 |
| 2018-11-05 | $13.22 | $13.22 | $13.22 | $13.22 | $9.91 | 1,260 |
| 2018-11-02 | $13.25 | $13.25 | $13.25 | $13.25 | $9.94 | 857 |
| 2018-11-01 | $12.92 | $12.92 | $12.92 | $12.92 | $9.69 | 2,417 |
| 2018-10-31 | $12.90 | $12.90 | $12.90 | $12.90 | $9.67 | 2 |
| 2018-10-30 | $12.89 | $13.12 | $12.89 | $12.90 | $9.67 | 1,390 |
| 2018-10-29 | $12.75 | $12.75 | $12.75 | $12.75 | $9.56 | 200 |
| 2018-10-26 | $12.86 | $12.86 | $12.86 | $12.86 | $9.64 | 0 |
| 2018-10-25 | $12.83 | $12.86 | $12.83 | $12.86 | $9.64 | 861 |
| 2018-10-24 | $13.11 | $13.11 | $13.11 | $13.11 | $9.83 | 0 |
| 2018-10-23 | $13.11 | $13.11 | $13.11 | $13.11 | $9.83 | 0 |
| 2018-10-22 | $13.00 | $13.11 | $13.00 | $13.11 | $9.83 | 3,100 |
| 2018-10-19 | $13.15 | $13.15 | $13.15 | $13.15 | $9.86 | 521 |
| 2018-10-18 | $13.66 | $13.66 | $13.15 | $13.15 | $9.86 | 1,200 |
| 2018-10-17 | $13.98 | $13.98 | $13.77 | $13.77 | $10.33 | 3,745 |
| 2018-10-16 | $13.85 | $13.85 | $13.85 | $13.85 | $10.39 | 27 |
| 2018-10-15 | $13.85 | $13.85 | $13.85 | $13.85 | $10.39 | 6,200 |
| 2018-10-12 | $13.84 | $13.86 | $13.84 | $13.84 | $10.38 | 13,148 |
| 2018-10-11 | $13.95 | $13.95 | $13.95 | $13.95 | $10.46 | 0 |
| 2018-10-10 | $14.05 | $14.07 | $13.95 | $13.95 | $10.46 | 2,580 |
| 2018-10-09 | $13.67 | $13.67 | $13.67 | $13.67 | $10.25 | 0 |
| 2018-10-08 | $13.76 | $13.90 | $13.67 | $13.67 | $10.25 | 2,430 |
| 2018-10-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.70 | 500 |
| 2018-10-04 | $14.44 | $14.52 | $14.44 | $14.52 | $10.89 | 8,448 |
| 2018-10-03 | $14.55 | $14.55 | $14.52 | $14.52 | $10.89 | 4,100 |
| 2018-10-02 | $14.68 | $14.68 | $14.68 | $14.68 | $11.01 | 13,811 |
| 2018-10-01 | $15.00 | $15.00 | $14.68 | $14.68 | $11.01 | 3,626 |
| 2018-09-28 | $15.10 | $15.15 | $15.00 | $15.00 | $11.25 | 1,180 |
| 2018-09-27 | $16.57 | $16.57 | $16.57 | $16.57 | $12.43 | 0 |
| 2018-09-26 | $16.63 | $16.63 | $16.57 | $16.57 | $12.43 | 680 |
| 2018-09-25 | $16.49 | $16.49 | $16.49 | $16.49 | $12.37 | 0 |
| 2018-09-24 | $16.49 | $16.49 | $16.49 | $16.49 | $12.37 | 15,395 |
| 2018-09-21 | $16.44 | $16.55 | $16.44 | $16.46 | $12.34 | 889 |
| 2018-09-20 | $16.53 | $16.53 | $16.53 | $16.53 | $12.40 | 14,401 |
| 2018-09-19 | $16.07 | $16.07 | $16.07 | $16.07 | $12.05 | 10 |
| 2018-09-18 | $16.07 | $16.07 | $16.07 | $16.07 | $12.05 | 0 |
| 2018-09-17 | $15.85 | $16.07 | $15.85 | $16.07 | $12.05 | 4,855 |
| 2018-09-14 | $15.47 | $15.47 | $15.47 | $15.47 | $11.60 | 242 |
| 2018-09-13 | $15.72 | $15.75 | $15.60 | $15.60 | $11.70 | 3,691 |
| 2018-09-12 | $15.59 | $15.59 | $15.59 | $15.59 | $11.69 | 2,788 |
| 2018-09-11 | $15.62 | $15.62 | $15.62 | $15.62 | $11.71 | 25 |
| 2018-09-10 | $15.62 | $15.62 | $15.62 | $15.62 | $11.71 | 700 |
| 2018-09-07 | $15.37 | $15.37 | $15.37 | $15.37 | $11.53 | 0 |
| 2018-09-06 | $15.37 | $15.37 | $15.37 | $15.37 | $11.53 | 11,559 |
| 2018-09-05 | $15.55 | $15.55 | $15.49 | $15.49 | $11.62 | 25,100 |
| 2018-09-04 | $14.54 | $14.54 | $14.54 | $14.54 | $10.90 | 0 |
| 2018-08-31 | $14.59 | $14.59 | $14.54 | $14.54 | $10.90 | 25,091 |
| 2018-08-30 | $14.74 | $14.74 | $14.65 | $14.65 | $10.99 | 1,218 |
| 2018-08-29 | $14.59 | $15.04 | $14.59 | $15.04 | $11.28 | 6,889 |
| 2018-08-28 | $14.89 | $14.89 | $14.83 | $14.85 | $11.14 | 2,200 |
| 2018-08-27 | $15.26 | $15.26 | $15.26 | $15.26 | $11.44 | 567 |
| 2018-08-24 | $15.16 | $15.16 | $15.16 | $15.16 | $11.37 | 3,569 |
| 2018-08-23 | $15.45 | $15.45 | $15.45 | $15.45 | $11.59 | 0 |
| 2018-08-22 | $15.45 | $15.45 | $15.45 | $15.45 | $11.59 | 2,829 |
| 2018-08-21 | $15.14 | $15.14 | $15.14 | $15.14 | $11.35 | 500 |
| 2018-08-20 | $14.84 | $14.84 | $14.84 | $14.84 | $11.13 | 1,200 |
| 2018-08-17 | $14.87 | $14.96 | $14.87 | $14.96 | $11.22 | 4,586 |
| 2018-08-16 | $15.03 | $15.03 | $14.87 | $14.87 | $11.15 | 665 |
| 2018-08-15 | $14.60 | $14.84 | $14.60 | $14.84 | $11.13 | 1,300 |
| 2018-08-14 | $15.00 | $15.10 | $14.93 | $15.05 | $11.29 | 7,242 |
| 2018-08-13 | $15.21 | $15.32 | $15.21 | $15.32 | $11.49 | 3,814 |
| 2018-08-10 | $15.79 | $15.79 | $15.45 | $15.72 | $11.79 | 25,305 |
| 2018-08-09 | $16.85 | $16.85 | $16.85 | $16.85 | $12.64 | 314 |
| 2018-08-08 | $17.12 | $17.12 | $17.09 | $17.09 | $12.82 | 4,145 |
| 2018-08-07 | $17.22 | $17.37 | $17.22 | $17.37 | $13.03 | 7,338 |
| 2018-08-06 | $16.52 | $16.52 | $16.52 | $16.52 | $12.39 | 3,631 |
| 2018-08-03 | $16.48 | $16.48 | $16.48 | $16.48 | $12.36 | 0 |
| 2018-08-02 | $16.55 | $16.55 | $16.48 | $16.48 | $12.36 | 418,000 |
| 2018-08-01 | $17.25 | $17.29 | $17.25 | $17.29 | $12.97 | 7,904 |
| 2018-07-31 | $17.58 | $17.58 | $17.58 | $17.58 | $13.18 | 229 |
| 2018-07-30 | $17.46 | $17.73 | $17.46 | $17.73 | $13.30 | 2,667 |
| 2018-07-27 | $17.50 | $17.52 | $17.50 | $17.52 | $13.14 | 756 |
| 2018-07-26 | $17.16 | $17.16 | $17.16 | $17.16 | $12.87 | 100 |
| 2018-07-25 | $16.97 | $16.97 | $16.97 | $16.97 | $12.73 | 619 |
| 2018-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $12.75 | 861 |
| 2018-07-23 | $16.31 | $16.31 | $16.31 | $16.31 | $12.23 | 0 |
| 2018-07-20 | $16.31 | $16.31 | $16.31 | $16.31 | $12.23 | 0 |
| 2018-07-19 | $16.07 | $16.31 | $16.07 | $16.31 | $12.23 | 5,413 |
| 2018-07-18 | $16.58 | $16.58 | $16.50 | $16.50 | $12.37 | 350 |
| 2018-07-17 | $16.96 | $16.96 | $16.96 | $16.96 | $12.72 | 123 |
| 2018-07-16 | $16.65 | $16.69 | $16.65 | $16.69 | $12.52 | 252 |
| 2018-07-13 | $16.91 | $16.91 | $16.91 | $16.91 | $12.68 | 12 |
| 2018-07-12 | $16.70 | $16.92 | $16.70 | $16.91 | $12.68 | 4,354 |
| 2018-07-11 | $16.60 | $16.60 | $16.60 | $16.60 | $12.45 | 191 |
| 2018-07-10 | $17.07 | $17.07 | $17.07 | $17.07 | $12.80 | 0 |
| 2018-07-09 | $17.07 | $17.07 | $17.07 | $17.07 | $12.80 | 0 |
| 2018-07-06 | $17.07 | $17.07 | $17.07 | $17.07 | $12.80 | 0 |
| 2018-07-05 | $17.02 | $17.07 | $17.02 | $17.07 | $12.80 | 5,270 |
| 2018-07-03 | $16.20 | $16.20 | $16.20 | $16.20 | $12.15 | 0 |
| 2018-07-02 | $16.20 | $16.20 | $16.20 | $16.20 | $12.15 | 20 |
| 2018-06-29 | $16.20 | $16.20 | $16.20 | $16.20 | $12.15 | 0 |
| 2018-06-28 | $16.15 | $16.21 | $16.15 | $16.20 | $12.15 | 3,712 |
| 2018-06-27 | $16.12 | $16.12 | $15.89 | $15.89 | $11.92 | 4,063 |
| 2018-06-26 | $16.40 | $16.51 | $16.39 | $16.51 | $12.38 | 31,483 |
| 2018-06-25 | $16.83 | $16.83 | $16.83 | $16.83 | $12.62 | 36 |
| 2018-06-22 | $16.83 | $16.83 | $16.83 | $16.83 | $12.62 | 10,000 |
| 2018-06-21 | $17.21 | $17.21 | $17.21 | $17.21 | $12.91 | 0 |
| 2018-06-20 | $17.14 | $17.21 | $17.14 | $17.21 | $12.91 | 1,800 |
| 2018-06-19 | $16.79 | $16.93 | $16.79 | $16.93 | $12.70 | 1,708 |
| 2018-06-18 | $16.75 | $16.75 | $16.58 | $16.58 | $12.43 | 1,504 |
| 2018-06-15 | $16.62 | $16.70 | $16.57 | $16.70 | $12.52 | 9,364 |
| 2018-06-14 | $17.36 | $17.36 | $17.36 | $17.36 | $13.02 | 0 |
| 2018-06-13 | $17.25 | $17.36 | $17.25 | $17.36 | $13.02 | 1,847 |
| 2018-06-12 | $17.09 | $17.22 | $17.09 | $17.22 | $12.91 | 600 |
| 2018-06-11 | $16.95 | $17.25 | $16.95 | $17.25 | $12.94 | 4,400 |
| 2018-06-08 | $16.00 | $16.08 | $16.00 | $16.00 | $12.00 | 8,552 |
| 2018-06-07 | $16.47 | $16.56 | $16.24 | $16.56 | $12.42 | 4,129 |
| 2018-06-06 | $16.40 | $16.74 | $16.40 | $16.74 | $12.55 | 4,315 |
| 2018-06-05 | $16.51 | $16.51 | $16.45 | $16.48 | $12.36 | 5,024 |
| 2018-06-04 | $17.05 | $17.16 | $17.03 | $17.16 | $12.87 | 5,502 |
| 2018-06-01 | $17.52 | $17.52 | $17.20 | $17.20 | $12.90 | 171,032 |
| 2018-05-31 | $16.60 | $16.71 | $16.53 | $16.71 | $12.53 | 27,817 |
| 2018-05-30 | $16.53 | $16.70 | $16.36 | $16.60 | $12.45 | 20,569 |
| 2018-05-29 | $16.44 | $16.44 | $16.01 | $16.06 | $12.04 | 12,000 |
| 2018-05-25 | $18.20 | $18.20 | $17.93 | $17.93 | $13.45 | 219,694 |
| 2018-05-24 | $19.00 | $19.00 | $18.74 | $18.74 | $14.05 | 2,000 |
| 2018-05-23 | $19.68 | $19.68 | $19.68 | $19.68 | $14.76 | 10 |
| 2018-05-22 | $19.30 | $19.68 | $19.30 | $19.68 | $14.76 | 898 |
| 2018-05-21 | $18.98 | $18.98 | $18.98 | $18.98 | $14.23 | 199 |
| 2018-05-18 | $19.05 | $19.13 | $19.04 | $19.13 | $14.35 | 208,211 |
| 2018-05-17 | $19.50 | $19.82 | $19.50 | $19.82 | $14.86 | 2,546 |
| 2018-05-16 | $20.03 | $20.03 | $20.03 | $20.03 | $15.02 | 165 |
| 2018-05-15 | $21.09 | $21.14 | $21.04 | $21.04 | $15.78 | 2,822 |
| 2018-05-14 | $21.30 | $21.30 | $21.16 | $21.16 | $15.87 | 9,108 |
| 2018-05-11 | $21.23 | $21.25 | $21.23 | $21.25 | $15.93 | 1,615 |
| 2018-05-10 | $20.45 | $20.45 | $20.45 | $20.45 | $15.34 | 10 |
| 2018-05-09 | $20.45 | $20.45 | $20.45 | $20.45 | $15.34 | 536 |
| 2018-05-08 | $20.45 | $20.45 | $20.45 | $20.45 | $15.34 | 6,600 |
| 2018-05-07 | $21.45 | $21.49 | $21.45 | $21.49 | $16.11 | 3,900 |
| 2018-05-04 | $21.27 | $21.27 | $21.27 | $21.27 | $15.95 | 551 |
| 2018-05-03 | $21.06 | $21.06 | $21.06 | $21.06 | $15.79 | 3,700 |
| 2018-05-02 | $21.50 | $21.50 | $21.38 | $21.38 | $16.03 | 7,753 |
| 2018-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.31 | 154 |
| 2018-04-30 | $21.75 | $21.75 | $21.75 | $21.75 | $16.31 | 3,287 |
| 2018-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $16.31 | 157 |
| 2018-04-26 | $22.15 | $22.15 | $22.15 | $22.15 | $16.61 | 0 |
| 2018-04-25 | $22.12 | $22.15 | $22.12 | $22.15 | $16.61 | 3,544 |
| 2018-04-24 | $22.10 | $22.10 | $22.03 | $22.03 | $16.52 | 1,800 |
| 2018-04-23 | $21.96 | $21.96 | $21.96 | $21.96 | $16.47 | 0 |
| 2018-04-20 | $21.96 | $21.96 | $21.96 | $21.96 | $16.18 | 205 |
| 2018-04-19 | $22.12 | $22.12 | $22.12 | $22.12 | $16.06 | 25 |
| 2018-04-18 | $22.10 | $22.12 | $22.10 | $22.12 | $16.06 | 1,400 |
| 2018-04-17 | $21.64 | $21.64 | $21.64 | $21.64 | $15.71 | 3,360 |
| 2018-04-16 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 80 |
| 2018-04-13 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 0 |
| 2018-04-12 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 10 |
| 2018-04-11 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 66 |
| 2018-04-10 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 40 |
| 2018-04-09 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 92 |
| 2018-04-06 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 5,600 |
| 2018-04-05 | $20.96 | $20.96 | $20.96 | $20.96 | $15.22 | 0 |
| 2018-04-04 | $20.96 | $20.96 | $20.96 | $20.96 | $15.22 | 71 |
| 2018-04-03 | $20.72 | $20.96 | $20.72 | $20.96 | $15.22 | 7,147 |
| 2018-04-02 | $20.25 | $20.26 | $20.25 | $20.25 | $14.70 | 2,300 |
| 2018-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $15.25 | 13,471 |
| 2018-03-28 | $20.66 | $20.66 | $20.66 | $20.66 | $15.00 | 134 |
| 2018-03-27 | $20.51 | $20.51 | $20.51 | $20.51 | $14.89 | 120 |
| 2018-03-26 | $20.86 | $20.86 | $20.50 | $20.51 | $14.89 | 2,969 |
| 2018-03-23 | $20.62 | $21.02 | $20.62 | $21.02 | $15.26 | 336 |
| 2018-03-22 | $20.60 | $20.60 | $20.60 | $20.60 | $14.96 | 1,201 |
| 2018-03-21 | $21.14 | $21.14 | $21.14 | $21.14 | $15.35 | 30 |
| 2018-03-20 | $21.14 | $21.14 | $21.14 | $21.14 | $15.35 | 500 |
| 2018-03-19 | $21.09 | $21.09 | $21.09 | $21.09 | $15.31 | 0 |
| 2018-03-16 | $21.09 | $21.09 | $21.09 | $21.09 | $15.31 | 710 |
| 2018-03-15 | $20.80 | $21.42 | $20.80 | $21.42 | $15.55 | 7,372 |
| 2018-03-14 | $20.87 | $20.87 | $20.59 | $20.59 | $14.95 | 1,006 |
| 2018-03-13 | $20.76 | $20.76 | $20.68 | $20.68 | $15.02 | 1,185 |
| 2018-03-12 | $20.87 | $20.87 | $20.82 | $20.82 | $15.12 | 6,000 |
| 2018-03-09 | $21.58 | $21.58 | $21.58 | $21.58 | $15.67 | 0 |
| 2018-03-08 | $21.55 | $21.58 | $21.55 | $21.58 | $15.67 | 400 |
| 2018-03-07 | $20.74 | $20.74 | $20.74 | $20.74 | $15.06 | 0 |
| 2018-03-06 | $20.74 | $20.74 | $20.74 | $20.74 | $15.06 | 200 |
| 2018-03-05 | $20.60 | $20.60 | $20.60 | $20.60 | $14.96 | 1,200 |
| 2018-03-02 | $20.90 | $20.90 | $20.90 | $20.90 | $15.18 | 6,125 |
| 2018-03-01 | $21.26 | $21.46 | $21.20 | $21.20 | $15.39 | 72,871 |
| 2018-02-28 | $21.45 | $21.45 | $21.37 | $21.37 | $15.52 | 1,707 |
| 2018-02-27 | $21.34 | $21.34 | $21.34 | $21.34 | $15.50 | 121 |
| 2018-02-26 | $21.02 | $21.02 | $21.02 | $21.02 | $15.26 | 296 |
| 2018-02-23 | $21.12 | $21.38 | $21.12 | $21.18 | $15.38 | 715 |
| 2018-02-22 | $21.23 | $21.23 | $21.10 | $21.10 | $15.32 | 5,955 |
| 2018-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $16.05 | 0 |
| 2018-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $16.05 | 21 |
| 2018-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $16.05 | 500 |
| 2018-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $15.79 | 255 |
| 2018-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $15.79 | 100 |
| 2018-02-13 | $21.30 | $21.47 | $21.30 | $21.47 | $15.59 | 3,500 |
| 2018-02-12 | $21.80 | $21.80 | $21.77 | $21.77 | $15.81 | 1,250 |
| 2018-02-09 | $21.73 | $21.73 | $21.73 | $21.73 | $15.78 | 177 |
| 2018-02-08 | $22.13 | $22.13 | $21.94 | $22.09 | $16.04 | 8,725 |
| 2018-02-07 | $21.21 | $21.30 | $21.21 | $21.30 | $15.47 | 3,560 |
| 2018-02-06 | $20.86 | $21.70 | $20.86 | $21.70 | $15.76 | 1,454 |
| 2018-02-05 | $21.15 | $21.15 | $20.35 | $20.35 | $14.78 | 3,055 |
| 2018-02-02 | $21.75 | $21.89 | $21.71 | $21.71 | $15.76 | 4,191 |
| 2018-02-01 | $22.00 | $22.19 | $22.00 | $22.19 | $16.11 | 1,027 |
| 2018-01-31 | $22.13 | $22.15 | $22.08 | $22.15 | $16.08 | 1,789 |
| 2018-01-30 | $22.08 | $22.08 | $21.82 | $21.82 | $15.84 | 1,360 |
| 2018-01-29 | $22.25 | $22.27 | $22.25 | $22.27 | $16.17 | 543 |
| 2018-01-26 | $22.40 | $22.40 | $22.33 | $22.33 | $16.21 | 101,315 |
| 2018-01-25 | $22.50 | $22.50 | $22.41 | $22.42 | $16.28 | 812 |
| 2018-01-24 | $21.87 | $21.87 | $21.87 | $21.87 | $15.88 | 231 |
| 2018-01-23 | $21.84 | $21.84 | $21.84 | $21.84 | $15.86 | 1,632 |
| 2018-01-22 | $21.81 | $21.91 | $21.81 | $21.91 | $15.91 | 3,191 |
| 2018-01-19 | $21.41 | $21.43 | $21.35 | $21.35 | $15.50 | 3,021 |
| 2018-01-18 | $21.35 | $21.35 | $21.35 | $21.35 | $15.50 | 0 |
| 2018-01-17 | $21.12 | $21.35 | $21.10 | $21.35 | $15.50 | 11,048 |
| 2018-01-16 | $21.32 | $21.35 | $20.81 | $20.89 | $15.17 | 12,539 |
| 2018-01-12 | $21.26 | $21.33 | $21.10 | $21.10 | $15.32 | 1,425 |
| 2018-01-11 | $20.91 | $20.91 | $20.80 | $20.80 | $15.10 | 1,115 |
| 2018-01-10 | $19.46 | $19.46 | $19.46 | $19.46 | $14.13 | 0 |
| 2018-01-09 | $19.46 | $19.46 | $19.46 | $19.46 | $14.13 | 447 |
| 2018-01-08 | $19.46 | $19.46 | $19.46 | $19.46 | $14.13 | 10 |
| 2018-01-05 | $19.55 | $19.55 | $19.46 | $19.46 | $14.13 | 725 |
| 2018-01-04 | $19.73 | $19.73 | $19.71 | $19.71 | $14.31 | 13,815 |
| 2018-01-03 | $19.10 | $19.10 | $18.95 | $18.95 | $13.76 | 1,885 |
| 2018-01-02 | $19.00 | $19.00 | $18.90 | $19.00 | $13.80 | 4,948 |
| 2017-12-29 | $18.92 | $18.92 | $18.66 | $18.71 | $13.59 | 2,729 |
| 2017-12-28 | $18.98 | $18.98 | $18.98 | $18.98 | $13.78 | 196 |
| 2017-12-27 | $18.97 | $18.97 | $18.90 | $18.90 | $13.72 | 3,635 |
| 2017-12-26 | $19.10 | $19.10 | $18.79 | $19.10 | $13.87 | 9,984 |
| 2017-12-22 | $18.79 | $18.79 | $18.79 | $18.79 | $13.64 | 97,601 |
| 2017-12-21 | $19.22 | $19.30 | $19.08 | $19.17 | $13.92 | 8,424 |
| 2017-12-20 | $19.53 | $19.53 | $19.53 | $19.53 | $14.18 | 8 |
| 2017-12-19 | $19.60 | $19.61 | $19.53 | $19.53 | $14.18 | 2,333 |
| 2017-12-18 | $19.29 | $19.41 | $19.29 | $19.41 | $14.09 | 4,510 |
| 2017-12-15 | $19.01 | $19.12 | $19.00 | $19.10 | $13.87 | 1,380 |
| 2017-12-14 | $19.79 | $19.79 | $19.24 | $19.24 | $13.97 | 3,881 |
| 2017-12-13 | $19.74 | $19.83 | $19.46 | $19.83 | $14.40 | 114,221 |
| 2017-12-12 | $20.68 | $20.68 | $20.51 | $20.51 | $14.89 | 1,146 |
| 2017-12-11 | $21.00 | $21.00 | $20.95 | $20.95 | $15.21 | 97,030 |
| 2017-12-08 | $21.07 | $21.07 | $21.00 | $21.07 | $15.30 | 385,070 |
| 2017-12-07 | $20.15 | $20.38 | $20.15 | $20.36 | $14.78 | 13,084 |
| 2017-12-06 | $19.92 | $19.92 | $19.92 | $19.92 | $14.46 | 250 |
| 2017-12-05 | $20.09 | $20.11 | $19.99 | $19.99 | $14.52 | 1,790 |
| 2017-12-04 | $20.38 | $20.38 | $20.38 | $20.38 | $14.80 | 0 |
| 2017-12-01 | $20.45 | $20.45 | $20.38 | $20.38 | $14.80 | 4,900 |
| 2017-11-30 | $20.25 | $20.25 | $20.06 | $20.10 | $14.59 | 1,412 |
| 2017-11-29 | $20.23 | $20.32 | $20.15 | $20.15 | $14.63 | 2,076 |
| 2017-11-28 | $20.36 | $20.45 | $20.26 | $20.42 | $14.83 | 9,895 |
| 2017-11-27 | $20.28 | $20.28 | $20.22 | $20.22 | $14.68 | 2,806 |
| 2017-11-24 | $20.37 | $20.47 | $20.37 | $20.47 | $14.86 | 2,368 |
| 2017-11-22 | $19.73 | $19.80 | $19.73 | $19.78 | $14.36 | 4,989 |
| 2017-11-21 | $19.56 | $19.56 | $19.56 | $19.56 | $14.20 | 1,178 |
| 2017-11-20 | $19.52 | $19.52 | $19.52 | $19.52 | $14.17 | 470 |
| 2017-11-17 | $19.70 | $19.70 | $19.70 | $19.70 | $14.30 | 0 |
| 2017-11-16 | $19.70 | $19.70 | $19.70 | $19.70 | $14.31 | 100 |
| 2017-11-15 | $19.46 | $19.46 | $19.28 | $19.28 | $14.00 | 366 |
| 2017-11-14 | $19.69 | $19.69 | $19.69 | $19.69 | $14.30 | 144 |
| 2017-11-13 | $19.69 | $19.69 | $19.69 | $19.69 | $14.30 | 103 |
| 2017-11-10 | $19.55 | $19.75 | $19.55 | $19.75 | $14.34 | 473 |
| 2017-11-09 | $19.20 | $19.40 | $19.20 | $19.20 | $13.94 | 1,491 |
| 2017-11-08 | $18.67 | $18.67 | $18.67 | $18.67 | $13.56 | 0 |
| 2017-11-07 | $18.96 | $18.96 | $18.67 | $18.67 | $13.56 | 850 |
| 2017-11-06 | $18.81 | $19.03 | $18.81 | $19.03 | $13.82 | 21,995 |
| 2017-11-03 | $19.07 | $19.07 | $19.07 | $19.07 | $13.85 | 16 |
| 2017-11-02 | $19.07 | $19.07 | $19.07 | $19.07 | $13.85 | 0 |
| 2017-11-01 | $19.07 | $19.07 | $19.07 | $19.07 | $13.85 | 250 |
| 2017-10-31 | $19.25 | $19.25 | $19.12 | $19.12 | $13.88 | 3,850 |
| 2017-10-30 | $19.49 | $19.55 | $19.44 | $19.44 | $14.12 | 1,596 |
| 2017-10-27 | $19.73 | $19.87 | $19.56 | $19.56 | $14.20 | 9,332 |
| 2017-10-26 | $20.56 | $20.56 | $20.56 | $20.56 | $14.93 | 160 |
| 2017-10-25 | $20.82 | $20.82 | $20.82 | $20.82 | $15.12 | 2,720 |
| 2017-10-24 | $20.59 | $20.59 | $20.59 | $20.59 | $14.95 | 257 |
| 2017-10-23 | $20.30 | $20.30 | $20.30 | $20.30 | $14.74 | 50 |
| 2017-10-20 | $20.30 | $20.30 | $20.30 | $20.30 | $14.74 | 2,558 |
| 2017-10-19 | $19.84 | $19.84 | $19.63 | $19.78 | $14.36 | 4,851 |
| 2017-10-18 | $20.07 | $20.07 | $20.07 | $20.07 | $14.57 | 50 |
| 2017-10-17 | $20.07 | $20.07 | $20.07 | $20.07 | $14.57 | 0 |
| 2017-10-16 | $20.07 | $20.07 | $20.07 | $20.07 | $14.57 | 0 |
| 2017-10-13 | $20.04 | $20.07 | $20.01 | $20.07 | $14.57 | 78,379 |
| 2017-10-12 | $20.35 | $20.35 | $20.35 | $20.35 | $14.78 | 40 |
| 2017-10-11 | $20.35 | $20.35 | $20.35 | $20.35 | $14.78 | 5,000 |
| 2017-10-10 | $20.01 | $20.40 | $20.01 | $20.35 | $14.78 | 11,217 |
| 2017-10-09 | $20.46 | $20.46 | $20.46 | $20.46 | $14.86 | 0 |
| 2017-10-06 | $20.46 | $20.46 | $20.46 | $20.46 | $14.86 | 0 |
| 2017-10-05 | $20.46 | $20.46 | $20.46 | $20.46 | $14.86 | 1,850 |
| 2017-10-04 | $21.09 | $21.09 | $21.09 | $21.09 | $15.31 | 0 |
| 2017-10-03 | $21.09 | $21.09 | $21.09 | $21.09 | $15.31 | 432 |
| 2017-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $15.43 | 172 |
| 2017-09-29 | $20.99 | $20.99 | $20.99 | $20.99 | $15.24 | 10 |
| 2017-09-28 | $20.99 | $20.99 | $20.99 | $20.99 | $15.24 | 114 |
| 2017-09-27 | $21.13 | $21.13 | $20.99 | $20.99 | $15.24 | 826 |
| 2017-09-26 | $20.62 | $20.66 | $20.62 | $20.66 | $15.00 | 19,860 |
| 2017-09-25 | $21.24 | $21.24 | $21.24 | $21.24 | $15.42 | 12 |
| 2017-09-22 | $21.24 | $21.24 | $21.24 | $21.24 | $15.42 | 105 |
| 2017-09-21 | $21.24 | $21.24 | $21.24 | $21.24 | $15.42 | 1,413 |
| 2017-09-20 | $21.13 | $21.35 | $20.87 | $21.15 | $15.36 | 8,695 |
| 2017-09-19 | $21.28 | $21.31 | $21.28 | $21.29 | $15.46 | 1,747 |
| 2017-09-18 | $21.30 | $21.40 | $21.17 | $21.40 | $15.54 | 1,249 |
| 2017-09-15 | $21.17 | $21.17 | $20.92 | $20.92 | $15.19 | 12,401 |
| 2017-09-14 | $21.19 | $21.19 | $21.05 | $21.05 | $15.28 | 271 |
| 2017-09-13 | $21.15 | $21.15 | $21.15 | $21.15 | $15.36 | 351 |
| 2017-09-12 | $21.07 | $21.18 | $21.07 | $21.18 | $15.38 | 3,028 |
| 2017-09-11 | $20.06 | $20.06 | $20.06 | $20.06 | $14.57 | 13 |
| 2017-09-08 | $20.20 | $20.20 | $20.02 | $20.06 | $14.57 | 1,806 |
| 2017-09-07 | $19.86 | $19.86 | $19.86 | $19.86 | $14.42 | 231 |
| 2017-09-06 | $20.24 | $20.35 | $20.20 | $20.20 | $14.67 | 3,500 |
| 2017-09-05 | $20.29 | $20.29 | $19.84 | $19.84 | $14.41 | 2,238 |
| 2017-09-01 | $20.65 | $20.65 | $20.65 | $20.65 | $14.99 | 2,135 |
| 2017-08-31 | $20.27 | $20.27 | $20.27 | $20.27 | $14.72 | 671 |
| 2017-08-30 | $20.34 | $20.34 | $20.27 | $20.27 | $14.72 | 350 |
| 2017-08-29 | $20.92 | $20.92 | $20.89 | $20.90 | $15.18 | 1,795 |
| 2017-08-28 | $21.18 | $21.18 | $21.18 | $21.18 | $15.38 | 1,895 |
| 2017-08-25 | $20.48 | $20.48 | $20.48 | $20.48 | $14.87 | 58 |
| 2017-08-24 | $20.48 | $20.48 | $20.48 | $20.48 | $14.87 | 0 |
| 2017-08-23 | $20.48 | $20.48 | $20.48 | $20.48 | $14.87 | 11,503 |
| 2017-08-22 | $20.83 | $20.85 | $20.83 | $20.85 | $15.14 | 580 |
| 2017-08-21 | $20.91 | $20.91 | $20.91 | $20.91 | $15.18 | 1,709 |
| 2017-08-18 | $20.92 | $21.09 | $20.75 | $21.09 | $15.31 | 2,084 |
| 2017-08-17 | $20.74 | $20.74 | $20.53 | $20.53 | $14.91 | 1,430 |
| 2017-08-16 | $20.79 | $20.79 | $20.79 | $20.79 | $15.10 | 0 |
| 2017-08-15 | $20.97 | $21.05 | $20.71 | $20.79 | $15.10 | 3,900 |
| 2017-08-14 | $20.93 | $20.96 | $20.80 | $20.96 | $15.22 | 2,430 |
| 2017-08-11 | $20.69 | $20.69 | $20.56 | $20.60 | $14.96 | 21,800 |
| 2017-08-10 | $20.79 | $20.79 | $20.58 | $20.58 | $14.94 | 4,900 |
| 2017-08-09 | $21.05 | $21.05 | $21.05 | $21.05 | $15.28 | 2,285 |
| 2017-08-08 | $21.38 | $21.38 | $21.38 | $21.38 | $15.52 | 1,708 |
| 2017-08-07 | $21.08 | $21.08 | $21.08 | $21.08 | $15.31 | 3,262 |
| 2017-08-04 | $21.32 | $21.36 | $21.08 | $21.08 | $15.31 | 10,046 |
| 2017-08-03 | $20.82 | $21.28 | $20.82 | $21.05 | $15.28 | 2,079 |
| 2017-08-02 | $19.72 | $19.72 | $19.72 | $19.72 | $14.32 | 11,241 |
| 2017-08-01 | $19.46 | $19.46 | $19.46 | $19.46 | $14.13 | 3 |
| 2017-07-31 | $19.55 | $19.55 | $19.46 | $19.46 | $14.13 | 1,511 |
| 2017-07-28 | $19.76 | $19.76 | $19.55 | $19.55 | $14.20 | 875 |
| 2017-07-27 | $19.93 | $19.93 | $19.93 | $19.93 | $14.47 | 25 |
| 2017-07-26 | $19.64 | $19.93 | $19.64 | $19.93 | $14.47 | 4,100 |
| 2017-07-25 | $19.81 | $19.89 | $19.81 | $19.89 | $14.44 | 365 |
| 2017-07-24 | $19.40 | $19.47 | $19.40 | $19.40 | $14.09 | 2,300 |
| 2017-07-21 | $19.17 | $19.17 | $19.17 | $19.17 | $13.92 | 1,727 |
| 2017-07-20 | $19.65 | $19.65 | $19.63 | $19.65 | $14.27 | 1,705 |
| 2017-07-19 | $19.37 | $19.37 | $19.37 | $19.37 | $14.06 | 124 |
| 2017-07-18 | $19.29 | $19.29 | $19.29 | $19.29 | $14.01 | 600 |
| 2017-07-17 | $19.37 | $19.37 | $19.35 | $19.35 | $14.05 | 1,364 |
| 2017-07-14 | $19.45 | $19.45 | $19.45 | $19.45 | $14.12 | 4,104 |
| 2017-07-13 | $19.67 | $19.67 | $19.67 | $19.67 | $14.28 | 0 |
| 2017-07-12 | $19.67 | $19.67 | $19.67 | $19.67 | $14.28 | 0 |
| 2017-07-11 | $20.09 | $20.09 | $19.64 | $19.67 | $14.28 | 1,500 |
| 2017-07-10 | $20.03 | $20.03 | $20.03 | $20.03 | $14.54 | 0 |
| 2017-07-07 | $20.02 | $20.03 | $19.78 | $20.03 | $14.54 | 2,456 |
| 2017-07-06 | $19.80 | $20.02 | $19.80 | $19.90 | $14.45 | 5,257 |
| 2017-07-05 | $19.47 | $19.47 | $19.47 | $19.47 | $14.14 | 5,161 |
| 2017-07-03 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 12 |
| 2017-06-30 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 0 |
| 2017-06-29 | $19.00 | $19.06 | $18.85 | $18.85 | $13.69 | 5,748 |
| 2017-06-28 | $19.15 | $19.25 | $19.00 | $19.25 | $13.98 | 29,737 |
| 2017-06-27 | $18.29 | $18.29 | $18.21 | $18.21 | $13.22 | 2,500 |
| 2017-06-26 | $17.69 | $17.69 | $17.69 | $17.69 | $12.84 | 0 |
| 2017-06-23 | $17.68 | $17.79 | $17.66 | $17.69 | $12.84 | 820 |
| 2017-06-22 | $17.75 | $17.75 | $17.68 | $17.68 | $12.84 | 2,800 |
| 2017-06-21 | $17.67 | $18.02 | $17.67 | $18.02 | $13.08 | 1,208 |
| 2017-06-20 | $17.34 | $17.35 | $17.34 | $17.35 | $12.60 | 2,500 |
| 2017-06-19 | $17.48 | $17.48 | $17.48 | $17.48 | $12.69 | 0 |
| 2017-06-16 | $17.53 | $17.53 | $17.45 | $17.48 | $12.69 | 325 |
| 2017-06-15 | $17.61 | $17.74 | $17.55 | $17.74 | $12.88 | 12,426 |
| 2017-06-14 | $17.86 | $17.86 | $17.86 | $17.86 | $12.97 | 0 |
| 2017-06-13 | $17.86 | $17.86 | $17.86 | $17.86 | $12.97 | 157 |
| 2017-06-12 | $18.05 | $18.06 | $17.86 | $17.86 | $12.97 | 4,554 |
| 2017-06-09 | $17.86 | $17.86 | $17.86 | $17.86 | $12.97 | 3,622 |
| 2017-06-08 | $17.37 | $17.37 | $17.37 | $17.37 | $12.61 | 1,180 |
| 2017-06-07 | $17.37 | $17.37 | $17.37 | $17.37 | $12.61 | 1,400 |
| 2017-06-06 | $17.19 | $17.19 | $17.19 | $17.19 | $12.48 | 2,051 |
| 2017-06-05 | $17.38 | $17.38 | $17.38 | $17.38 | $12.62 | 0 |
| 2017-06-02 | $17.38 | $17.38 | $17.38 | $17.38 | $12.62 | 269 |
| 2017-06-01 | $17.47 | $17.48 | $17.47 | $17.48 | $12.69 | 308 |
| 2017-05-31 | $17.49 | $17.49 | $17.49 | $17.49 | $12.70 | 1,454 |
| 2017-05-30 | $17.90 | $17.90 | $17.54 | $17.84 | $12.95 | 12,335 |
| 2017-05-26 | $18.51 | $18.51 | $18.47 | $18.47 | $13.41 | 3,000 |
| 2017-05-25 | $19.10 | $19.10 | $19.00 | $19.00 | $13.80 | 5,734 |
| 2017-05-24 | $18.89 | $18.91 | $18.89 | $18.91 | $13.73 | 2,445 |
| 2017-05-23 | $18.75 | $18.89 | $18.75 | $18.89 | $13.72 | 2,535 |
| 2017-05-22 | $18.85 | $18.85 | $18.75 | $18.75 | $13.61 | 317 |
| 2017-05-19 | $18.30 | $18.30 | $18.30 | $18.30 | $13.29 | 21 |
| 2017-05-18 | $18.25 | $18.30 | $18.25 | $18.30 | $13.29 | 10,660 |
| 2017-05-17 | $18.42 | $18.42 | $18.08 | $18.08 | $13.13 | 2,124 |
| 2017-05-16 | $18.95 | $18.95 | $18.85 | $18.85 | $13.69 | 764 |
| 2017-05-15 | $18.80 | $18.80 | $18.64 | $18.66 | $13.55 | 10,891 |
| 2017-05-12 | $18.50 | $18.74 | $18.50 | $18.74 | $13.61 | 800 |
| 2017-05-11 | $18.12 | $18.30 | $17.97 | $18.27 | $13.27 | 14,672 |
| 2017-05-10 | $17.30 | $17.49 | $17.30 | $17.41 | $12.64 | 7,606 |
| 2017-05-09 | $17.65 | $17.65 | $17.20 | $17.35 | $12.60 | 9,010 |
| 2017-05-08 | $17.61 | $17.90 | $17.49 | $17.90 | $13.00 | 9,393 |
| 2017-05-05 | $17.85 | $18.11 | $17.85 | $18.11 | $13.15 | 4,252 |
| 2017-05-04 | $17.39 | $17.64 | $17.39 | $17.64 | $12.81 | 7,312 |
| 2017-05-03 | $16.88 | $16.88 | $16.88 | $16.88 | $12.26 | 1,002 |
| 2017-05-02 | $16.49 | $16.65 | $16.49 | $16.65 | $12.09 | 4,104 |
| 2017-05-01 | $16.20 | $16.39 | $16.20 | $16.38 | $11.89 | 4,414 |
| 2017-04-28 | $16.40 | $16.44 | $16.32 | $16.32 | $11.85 | 1,571 |
| 2017-04-27 | $16.25 | $16.25 | $16.25 | $16.25 | $11.80 | 3,000 |
| 2017-04-26 | $16.90 | $16.98 | $16.85 | $16.85 | $12.24 | 4,840 |
| 2017-04-25 | $17.30 | $17.30 | $17.19 | $17.19 | $12.48 | 2,650 |
| 2017-04-24 | $16.40 | $16.72 | $16.40 | $16.69 | $12.12 | 18,564 |
| 2017-04-21 | $14.57 | $14.65 | $14.57 | $14.65 | $10.64 | 4,858 |
| 2017-04-20 | $14.70 | $14.95 | $14.70 | $14.95 | $10.86 | 13,758 |
| 2017-04-19 | $14.42 | $14.60 | $14.42 | $14.47 | $10.51 | 6,738 |
| 2017-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $10.17 | 0 |
| 2017-04-17 | $13.50 | $14.00 | $13.50 | $14.00 | $10.17 | 5,600 |
| 2017-04-13 | $13.66 | $13.76 | $13.66 | $13.68 | $9.93 | 4,538 |
| 2017-04-12 | $14.22 | $14.22 | $13.90 | $14.08 | $10.22 | 26,880 |
| 2017-04-11 | $14.49 | $14.49 | $14.32 | $14.45 | $10.49 | 1,984 |
| 2017-04-10 | $14.81 | $14.81 | $14.81 | $14.81 | $10.75 | 578 |
| 2017-04-07 | $15.16 | $15.16 | $15.16 | $15.16 | $11.01 | 0 |
| 2017-04-06 | $15.16 | $15.16 | $15.16 | $15.16 | $11.01 | 0 |
| 2017-04-05 | $15.33 | $15.33 | $15.13 | $15.16 | $11.01 | 3,655 |
| 2017-04-04 | $14.89 | $14.92 | $14.88 | $14.90 | $10.82 | 1,558 |
| 2017-04-03 | $15.10 | $15.10 | $15.10 | $15.10 | $10.96 | 1,400 |
| 2017-03-31 | $15.42 | $15.46 | $15.35 | $15.46 | $11.23 | 1,800 |
| 2017-03-30 | $15.33 | $15.33 | $15.33 | $15.33 | $11.13 | 1,200 |
| 2017-03-29 | $15.65 | $15.65 | $15.65 | $15.65 | $11.36 | 0 |
| 2017-03-28 | $15.65 | $15.65 | $15.65 | $15.65 | $11.36 | 1,500 |
| 2017-03-27 | $15.65 | $15.65 | $15.65 | $15.65 | $11.36 | 0 |
| 2017-03-24 | $15.68 | $15.68 | $15.65 | $15.65 | $11.36 | 7,300 |
| 2017-03-23 | $15.73 | $15.73 | $15.62 | $15.69 | $11.39 | 6,000 |
| 2017-03-22 | $15.32 | $15.32 | $15.32 | $15.32 | $11.12 | 0 |
| 2017-03-21 | $15.90 | $15.90 | $15.32 | $15.32 | $11.12 | 7,000 |
| 2017-03-20 | $15.65 | $15.65 | $15.46 | $15.46 | $11.23 | 1,600 |
| 2017-03-17 | $15.78 | $15.78 | $15.65 | $15.65 | $11.36 | 1,200 |
| 2017-03-16 | $15.88 | $15.88 | $15.69 | $15.81 | $11.48 | 6,000 |
| 2017-03-15 | $15.18 | $15.34 | $15.18 | $15.23 | $11.06 | 11,000 |
| 2017-03-14 | $15.00 | $15.06 | $14.95 | $15.06 | $10.94 | 3,200 |
| 2017-03-13 | $15.37 | $15.37 | $15.37 | $15.37 | $11.16 | 0 |
| 2017-03-10 | $15.00 | $15.37 | $15.00 | $15.37 | $11.16 | 3,200 |
| 2017-03-09 | $14.82 | $14.82 | $14.73 | $14.73 | $10.70 | 17,700 |
| 2017-03-08 | $14.55 | $14.55 | $14.48 | $14.48 | $10.51 | 3,600 |
| 2017-03-07 | $14.41 | $14.50 | $14.31 | $14.40 | $10.46 | 23,000 |
| 2017-03-06 | $14.68 | $14.68 | $14.40 | $14.45 | $10.49 | 3,900 |
| 2017-03-03 | $14.57 | $14.86 | $14.57 | $14.86 | $10.79 | 58,900 |
| 2017-03-02 | $14.20 | $14.21 | $14.16 | $14.20 | $10.31 | 5,600 |
| 2017-03-01 | $13.76 | $13.89 | $13.72 | $13.89 | $10.09 | 10,500 |
| 2017-02-28 | $13.29 | $13.29 | $13.29 | $13.29 | $9.65 | 200 |
| 2017-02-27 | $13.33 | $13.33 | $13.33 | $13.33 | $9.68 | 300 |
| 2017-02-24 | $12.90 | $12.90 | $12.80 | $12.89 | $9.36 | 2,800 |
| 2017-02-23 | $13.17 | $13.17 | $12.98 | $13.04 | $9.47 | 8,400 |
| 2017-02-22 | $12.87 | $12.90 | $12.87 | $12.90 | $9.37 | 500 |
| 2017-02-21 | $13.38 | $13.45 | $13.16 | $13.28 | $9.64 | 10,600 |
| 2017-02-17 | $13.71 | $13.75 | $13.69 | $13.75 | $9.98 | 1,300 |
| 2017-02-16 | $13.61 | $13.69 | $13.38 | $13.55 | $9.84 | 5,600 |
| 2017-02-15 | $13.71 | $13.71 | $13.53 | $13.54 | $9.83 | 1,600 |
| 2017-02-14 | $13.43 | $13.70 | $13.39 | $13.70 | $9.95 | 5,300 |
| 2017-02-13 | $13.38 | $13.50 | $13.38 | $13.47 | $9.78 | 33,600 |
| 2017-02-10 | $13.43 | $13.50 | $13.39 | $13.49 | $9.80 | 7,200 |
| 2017-02-09 | $13.30 | $13.44 | $13.28 | $13.43 | $9.75 | 3,600 |
| 2017-02-08 | $12.92 | $13.27 | $12.92 | $13.25 | $9.62 | 2,500 |
| 2017-02-07 | $13.14 | $13.14 | $13.03 | $13.07 | $9.49 | 4,600 |
| 2017-02-06 | $13.20 | $13.43 | $13.15 | $13.26 | $9.63 | 19,500 |
| 2017-02-03 | $28.94 | $28.94 | $27.97 | $28.35 | $20.59 | 2,200 |
| 2017-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | $20.37 | 35,100 |
| 2017-02-01 | $28.30 | $28.39 | $28.30 | $28.38 | $20.61 | 900 |
| 2017-01-31 | $27.55 | $27.55 | $27.10 | $27.10 | $19.68 | 1,180 |
| 2017-01-30 | $27.86 | $28.13 | $27.83 | $28.10 | $20.40 | 6,292 |
| 2017-01-27 | $29.81 | $29.81 | $29.55 | $29.55 | $21.46 | 757 |
| 2017-01-26 | $31.35 | $31.35 | $30.99 | $31.06 | $22.55 | 4,523 |
| 2017-01-25 | $31.25 | $31.53 | $31.17 | $31.36 | $22.77 | 4,804 |
| 2017-01-24 | $28.92 | $29.01 | $28.73 | $28.95 | $21.02 | 3,719 |
| 2017-01-23 | $27.95 | $27.95 | $27.93 | $27.93 | $20.28 | 1,536 |
| 2017-01-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.05 | 2,000 |
| 2017-01-19 | $2.87 | $2.90 | $2.87 | $2.90 | $2.10 | 1,231 |
| 2017-01-18 | $2.90 | $2.90 | $2.90 | $2.90 | $2.11 | 2,000 |
| 2017-01-17 | $2.94 | $2.94 | $2.91 | $2.91 | $2.11 | 129,486 |
| 2017-01-13 | $2.84 | $2.85 | $2.82 | $2.84 | $2.06 | 2,649 |
| 2017-01-12 | $2.76 | $2.81 | $2.72 | $2.72 | $1.98 | 26,961 |
| 2017-01-11 | $2.78 | $2.80 | $2.76 | $2.80 | $2.03 | 6,620 |
| 2017-01-10 | $2.76 | $2.85 | $2.76 | $2.85 | $2.07 | 11,566 |
| 2017-01-09 | $2.79 | $2.86 | $2.79 | $2.82 | $2.05 | 110,380 |
| 2017-01-06 | $2.99 | $2.99 | $2.99 | $2.99 | $2.17 | 1,781 |
| 2017-01-05 | $2.97 | $3.00 | $2.97 | $2.99 | $2.17 | 64,121 |
| 2017-01-04 | $2.90 | $2.95 | $2.90 | $2.95 | $2.14 | 17,000 |
| 2017-01-03 | $2.91 | $3.00 | $2.91 | $2.95 | $2.14 | 38,633 |
| 2016-12-30 | $2.86 | $2.90 | $2.85 | $2.85 | $2.07 | 41,285 |
| 2016-12-29 | $2.89 | $2.89 | $2.85 | $2.86 | $2.08 | 134,150 |
| 2016-12-28 | $2.88 | $2.91 | $2.87 | $2.89 | $2.10 | 15,036 |
| 2016-12-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.12 | 1,000 |
| 2016-12-23 | $2.99 | $2.99 | $2.97 | $2.97 | $2.16 | 9,373 |
| 2016-12-22 | $3.00 | $3.02 | $3.00 | $3.01 | $2.19 | 69,565 |
| 2016-12-21 | $2.90 | $2.95 | $2.90 | $2.95 | $2.14 | 354,822 |
| 2016-12-20 | $2.92 | $2.93 | $2.88 | $2.90 | $2.11 | 8,499 |
| 2016-12-19 | $2.88 | $2.88 | $2.84 | $2.86 | $2.08 | 8,167 |
| 2016-12-16 | $2.90 | $3.00 | $2.90 | $2.94 | $2.13 | 74,606 |
| 2016-12-15 | $2.86 | $2.92 | $2.86 | $2.90 | $2.11 | 20,623 |
| 2016-12-14 | $2.81 | $2.84 | $2.77 | $2.80 | $2.03 | 157,404 |
| 2016-12-13 | $2.76 | $3.07 | $2.76 | $3.00 | $2.18 | 398,309 |
| 2016-12-12 | $2.61 | $2.63 | $2.57 | $2.57 | $1.87 | 23,776 |
| 2016-12-09 | $2.58 | $2.67 | $2.58 | $2.67 | $1.94 | 40,340 |
| 2016-12-08 | $2.75 | $2.75 | $2.66 | $2.73 | $1.98 | 84,791 |
| 2016-12-07 | $2.58 | $2.69 | $2.58 | $2.66 | $1.93 | 392,658 |
| 2016-12-06 | $2.32 | $2.47 | $2.27 | $2.47 | $1.79 | 142,927 |
| 2016-12-05 | $2.12 | $2.20 | $2.09 | $2.19 | $1.59 | 67,148 |
| 2016-12-02 | $2.20 | $2.26 | $2.19 | $2.22 | $1.61 | 14,497 |
| 2016-12-01 | $2.18 | $2.23 | $2.18 | $2.19 | $1.59 | 42,208 |
| 2016-11-30 | $2.10 | $2.16 | $2.10 | $2.12 | $1.54 | 13,367 |
| 2016-11-29 | $2.03 | $2.09 | $2.03 | $2.06 | $1.50 | 26,923 |
| 2016-11-28 | $2.05 | $2.05 | $1.98 | $2.00 | $1.45 | 45,743 |
| 2016-11-25 | $2.13 | $2.13 | $2.10 | $2.11 | $1.53 | 21,940 |
| 2016-11-23 | $2.09 | $2.15 | $2.09 | $2.15 | $1.56 | 47,997 |
| 2016-11-22 | $2.15 | $2.15 | $2.15 | $2.15 | $1.56 | 177 |
| 2016-11-21 | $2.09 | $2.09 | $2.09 | $2.09 | $1.52 | 502 |
| 2016-11-18 | $2.15 | $2.15 | $2.15 | $2.15 | $1.56 | 750 |
| 2016-11-17 | $2.19 | $2.19 | $2.12 | $2.14 | $1.55 | 48,743 |
| 2016-11-16 | $2.29 | $2.29 | $2.25 | $2.26 | $1.64 | 14,467 |
| 2016-11-15 | $2.39 | $2.39 | $2.39 | $2.39 | $1.74 | 8,500 |
| 2016-11-14 | $2.48 | $2.48 | $2.43 | $2.44 | $1.77 | 142,730 |
| 2016-11-11 | $2.44 | $2.50 | $2.44 | $2.50 | $1.82 | 297,370 |
| 2016-11-10 | $2.60 | $2.61 | $2.50 | $2.52 | $1.83 | 21,289 |
| 2016-11-09 | $2.35 | $2.50 | $2.35 | $2.50 | $1.82 | 22,600 |
| 2016-11-08 | $2.45 | $2.45 | $2.45 | $2.45 | $1.78 | 0 |
| 2016-11-07 | $2.44 | $2.47 | $2.44 | $2.45 | $1.78 | 10,000 |
| 2016-11-04 | $2.33 | $2.37 | $2.33 | $2.37 | $1.72 | 83,975 |
| 2016-11-03 | $2.35 | $2.37 | $2.33 | $2.37 | $1.72 | 6,812 |
| 2016-11-02 | $2.39 | $2.39 | $2.33 | $2.33 | $1.69 | 8,717 |
| 2016-11-01 | $2.46 | $2.46 | $2.42 | $2.42 | $1.76 | 15,813 |
| 2016-10-31 | $2.46 | $2.47 | $2.44 | $2.44 | $1.77 | 2,423 |
| 2016-10-28 | $2.56 | $2.56 | $2.56 | $2.56 | $1.86 | 2,006 |
| 2016-10-27 | $2.56 | $2.61 | $2.56 | $2.59 | $1.88 | 103,450 |
| 2016-10-26 | $2.52 | $2.52 | $2.50 | $2.50 | $1.82 | 2,540 |
| 2016-10-25 | $2.47 | $2.50 | $2.47 | $2.50 | $1.82 | 2,132 |
| 2016-10-24 | $2.56 | $2.58 | $2.56 | $2.58 | $1.87 | 16,970 |
| 2016-10-21 | $2.46 | $2.46 | $2.46 | $2.46 | $1.79 | 100 |
| 2016-10-20 | $2.45 | $2.45 | $2.45 | $2.45 | $1.78 | 155 |
| 2016-10-19 | $2.43 | $2.44 | $2.43 | $2.44 | $1.77 | 255 |
| 2016-10-18 | $2.38 | $2.43 | $2.38 | $2.42 | $1.76 | 11,391 |
| 2016-10-17 | $2.32 | $2.32 | $2.32 | $2.32 | $1.68 | 0 |
| 2016-10-14 | $2.32 | $2.32 | $2.32 | $2.32 | $1.68 | 109 |
| 2016-10-13 | $2.29 | $2.32 | $2.27 | $2.32 | $1.68 | 15,247 |
| 2016-10-12 | $2.38 | $2.38 | $2.38 | $2.38 | $1.73 | 1,500 |
| 2016-10-11 | $2.34 | $2.34 | $2.34 | $2.34 | $1.70 | 433 |
| 2016-10-10 | $2.38 | $2.38 | $2.35 | $2.35 | $1.71 | 94,095 |
| 2016-10-07 | $2.41 | $2.41 | $2.41 | $2.41 | $1.75 | 0 |
| 2016-10-06 | $2.40 | $2.41 | $2.38 | $2.41 | $1.75 | 177,161 |
| 2016-10-05 | $2.35 | $2.35 | $2.33 | $2.33 | $1.69 | 2,413 |
| 2016-10-04 | $2.24 | $2.27 | $2.24 | $2.27 | $1.65 | 4,686 |
| 2016-10-03 | $2.30 | $2.31 | $2.30 | $2.31 | $1.68 | 4,803 |
| 2016-09-30 | $2.27 | $2.35 | $2.23 | $2.35 | $1.71 | 10,366 |
| 2016-09-29 | $2.31 | $2.31 | $2.20 | $2.23 | $1.62 | 11,956 |
| 2016-09-28 | $2.34 | $2.34 | $2.31 | $2.31 | $1.68 | 30,700 |
| 2016-09-27 | $2.30 | $2.30 | $2.23 | $2.23 | $1.62 | 9,565 |
| 2016-09-26 | $2.35 | $2.37 | $2.35 | $2.35 | $1.71 | 5,000 |
| 2016-09-23 | $2.40 | $2.42 | $2.40 | $2.40 | $1.74 | 61,148 |
| 2016-09-22 | $2.40 | $2.40 | $2.40 | $2.40 | $1.74 | 600 |
| 2016-09-21 | $2.39 | $2.39 | $2.39 | $2.39 | $1.74 | 1,000 |
| 2016-09-20 | $2.30 | $2.30 | $2.30 | $2.30 | $1.67 | 0 |
| 2016-09-19 | $2.29 | $2.31 | $2.27 | $2.30 | $1.67 | 5,600 |
| 2016-09-16 | $2.22 | $2.24 | $2.22 | $2.22 | $1.61 | 23,265 |
| 2016-09-15 | $2.28 | $2.39 | $2.28 | $2.39 | $1.74 | 73,027 |
| 2016-09-14 | $2.41 | $2.41 | $2.37 | $2.37 | $1.72 | 10,300 |
| 2016-09-13 | $2.52 | $2.52 | $2.40 | $2.40 | $1.74 | 21,688 |
| 2016-09-12 | $2.49 | $2.58 | $2.49 | $2.58 | $1.87 | 59,444 |
| 2016-09-09 | $2.61 | $2.64 | $2.59 | $2.62 | $1.90 | 47,586 |
| 2016-09-08 | $2.70 | $2.70 | $2.70 | $2.70 | $1.96 | 954 |
| 2016-09-07 | $2.61 | $2.62 | $2.61 | $2.62 | $1.90 | 28,169 |
| 2016-09-06 | $2.61 | $2.62 | $2.61 | $2.61 | $1.90 | 6,400 |
| 2016-09-02 | $2.58 | $2.65 | $2.58 | $2.63 | $1.91 | 40,800 |
| 2016-09-01 | $2.65 | $2.65 | $2.57 | $2.59 | $1.88 | 46,825 |
| 2016-08-31 | $2.57 | $2.59 | $2.56 | $2.57 | $1.87 | 10,179 |
| 2016-08-30 | $2.45 | $2.45 | $2.45 | $2.45 | $1.78 | 9 |
| 2016-08-29 | $2.45 | $2.45 | $2.45 | $2.45 | $1.78 | 7,223 |
| 2016-08-26 | $2.43 | $2.46 | $2.42 | $2.46 | $1.79 | 3,256 |
| 2016-08-25 | $2.48 | $2.48 | $2.42 | $2.42 | $1.76 | 3,907 |
| 2016-08-24 | $2.55 | $2.55 | $2.53 | $2.53 | $1.84 | 20,364 |
| 2016-08-23 | $2.35 | $2.35 | $2.34 | $2.34 | $1.70 | 2,744 |
| 2016-08-22 | $2.23 | $2.23 | $2.20 | $2.20 | $1.60 | 3,251 |
| 2016-08-19 | $2.19 | $2.20 | $2.18 | $2.20 | $1.60 | 36,200 |
| 2016-08-18 | $2.32 | $2.32 | $2.32 | $2.32 | $1.68 | 1,000 |
| 2016-08-17 | $2.34 | $2.36 | $2.31 | $2.34 | $1.70 | 31,762 |
| 2016-08-16 | $2.35 | $2.40 | $2.35 | $2.40 | $1.74 | 3,520 |
| 2016-08-15 | $2.32 | $2.32 | $2.32 | $2.32 | $1.68 | 6,405 |
| 2016-08-12 | $2.35 | $2.38 | $2.35 | $2.38 | $1.73 | 5,621 |
| 2016-08-11 | $2.30 | $2.35 | $2.30 | $2.35 | $1.71 | 23,500 |
| 2016-08-10 | $2.30 | $2.31 | $2.27 | $2.27 | $1.65 | 20,540 |
| 2016-08-09 | $2.25 | $2.26 | $2.24 | $2.24 | $1.63 | 9,337 |
| 2016-08-08 | $2.25 | $2.25 | $2.21 | $2.21 | $1.60 | 22,420 |
| 2016-08-05 | $2.14 | $2.16 | $2.13 | $2.16 | $1.57 | 22,756 |
| 2016-08-04 | $2.05 | $2.05 | $2.04 | $2.04 | $1.48 | 6,910 |
| 2016-08-03 | $2.03 | $2.05 | $2.00 | $2.01 | $1.46 | 96,411 |
| 2016-08-02 | $2.06 | $2.11 | $2.03 | $2.08 | $1.51 | 65,193 |
| 2016-08-01 | $2.27 | $2.27 | $2.22 | $2.24 | $1.63 | 15,875 |
| 2016-07-29 | $2.49 | $2.49 | $2.45 | $2.49 | $1.81 | 17,130 |
| 2016-07-28 | $2.30 | $2.30 | $2.28 | $2.28 | $1.66 | 35,400 |
| 2016-07-27 | $2.41 | $2.41 | $2.35 | $2.36 | $1.71 | 42,121 |
| 2016-07-26 | $2.49 | $2.49 | $2.44 | $2.46 | $1.79 | 20,062 |
| 2016-07-25 | $2.49 | $2.51 | $2.49 | $2.51 | $1.82 | 66,622 |
| 2016-07-22 | $2.55 | $2.55 | $2.50 | $2.50 | $1.82 | 610 |
| 2016-07-21 | $2.54 | $2.54 | $2.51 | $2.54 | $1.84 | 25,834 |
| 2016-07-20 | $2.50 | $2.50 | $2.49 | $2.49 | $1.81 | 4,910 |
| 2016-07-19 | $2.41 | $2.45 | $2.41 | $2.45 | $1.78 | 5,423 |
| 2016-07-18 | $2.40 | $2.48 | $2.40 | $2.43 | $1.76 | 28,192 |
| 2016-07-15 | $2.43 | $2.43 | $2.39 | $2.40 | $1.74 | 30,271 |
| 2016-07-14 | $2.40 | $2.43 | $2.38 | $2.39 | $1.74 | 79,429 |
| 2016-07-13 | $2.29 | $2.31 | $2.24 | $2.27 | $1.65 | 36,750 |
| 2016-07-12 | $2.34 | $2.40 | $2.30 | $2.39 | $1.74 | 47,510 |
| 2016-07-11 | $2.08 | $2.08 | $2.02 | $2.06 | $1.50 | 47,414 |
| 2016-07-08 | $2.09 | $2.13 | $2.09 | $2.10 | $1.52 | 23,600 |
| 2016-07-07 | $1.97 | $1.98 | $1.93 | $1.97 | $1.43 | 10,924 |
| 2016-07-06 | $1.99 | $1.99 | $1.93 | $1.98 | $1.44 | 115,482 |
| 2016-07-05 | $2.13 | $2.13 | $2.00 | $2.03 | $1.47 | 47,993 |
| 2016-07-01 | $2.11 | $2.11 | $2.07 | $2.10 | $1.52 | 21,630 |
| 2016-06-30 | $2.14 | $2.29 | $2.14 | $2.26 | $1.64 | 31,974 |
| 2016-06-29 | $2.16 | $2.16 | $2.12 | $2.14 | $1.55 | 23,767 |
| 2016-06-28 | $2.19 | $2.20 | $2.07 | $2.15 | $1.56 | 61,599 |
| 2016-06-27 | $2.11 | $2.15 | $2.07 | $2.12 | $1.54 | 82,437 |
| 2016-06-24 | $2.44 | $2.46 | $2.25 | $2.27 | $1.65 | 322,521 |
| 2016-06-23 | $3.03 | $3.09 | $3.03 | $3.07 | $2.23 | 8,725 |
| 2016-06-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.07 | 8,055 |
| 2016-06-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.05 | 120 |
| 2016-06-20 | $2.79 | $2.80 | $2.79 | $2.80 | $2.03 | 7,816 |
| 2016-06-17 | $2.65 | $2.75 | $2.65 | $2.75 | $2.00 | 28,878 |
| 2016-06-16 | $2.41 | $2.53 | $2.41 | $2.53 | $1.84 | 7,136 |
| 2016-06-15 | $2.50 | $2.56 | $2.50 | $2.56 | $1.86 | 89,460 |
| 2016-06-14 | $2.55 | $2.55 | $2.51 | $2.51 | $1.82 | 10,600 |
| 2016-06-13 | $2.59 | $2.59 | $2.54 | $2.54 | $1.84 | 11,286 |
| 2016-06-10 | $2.76 | $2.76 | $2.69 | $2.69 | $1.95 | 7,918 |
| 2016-06-09 | $2.91 | $2.91 | $2.91 | $2.91 | $2.11 | 290 |
| 2016-06-08 | $2.90 | $2.94 | $2.90 | $2.90 | $2.11 | 12,145 |
| 2016-06-07 | $3.00 | $3.00 | $2.98 | $2.98 | $2.16 | 4,447 |
| 2016-06-06 | $2.94 | $2.96 | $2.93 | $2.95 | $2.14 | 9,226 |
| 2016-06-03 | $3.03 | $3.03 | $2.99 | $2.99 | $2.17 | 5,997 |
| 2016-06-02 | $3.10 | $3.10 | $3.09 | $3.09 | $2.24 | 15,120 |
| 2016-06-01 | $3.14 | $3.15 | $3.10 | $3.14 | $2.28 | 9,296 |
| 2016-05-31 | $3.29 | $3.29 | $3.17 | $3.21 | $2.33 | 9,566 |
| 2016-05-27 | $3.31 | $3.34 | $3.28 | $3.28 | $2.38 | 30,835 |
| 2016-05-26 | $3.38 | $3.38 | $3.33 | $3.34 | $2.43 | 915,093 |
| 2016-05-25 | $3.46 | $3.52 | $3.43 | $3.48 | $2.53 | 5,164,326 |
| 2016-05-24 | $3.41 | $3.41 | $3.38 | $3.38 | $2.45 | 880 |
| 2016-05-23 | $3.30 | $3.30 | $3.26 | $3.27 | $2.37 | 8,494 |
| 2016-05-20 | $3.32 | $3.39 | $3.32 | $3.34 | $2.43 | 3,334 |
| 2016-05-19 | $3.19 | $3.19 | $3.10 | $3.16 | $2.29 | 21,163 |
| 2016-05-18 | $3.18 | $3.21 | $3.18 | $3.19 | $2.31 | 11,756 |
| 2016-05-17 | $3.22 | $3.22 | $3.16 | $3.18 | $2.31 | 14,809 |
| 2016-05-16 | $3.22 | $3.25 | $3.22 | $3.25 | $2.36 | 33,573 |
| 2016-05-13 | $3.27 | $3.27 | $3.26 | $3.27 | $2.37 | 1,408 |
| 2016-05-12 | $3.29 | $3.34 | $3.28 | $3.30 | $2.40 | 12,708 |
| 2016-05-11 | $3.27 | $3.27 | $3.27 | $3.27 | $2.38 | 5,041 |
| 2016-05-10 | $3.38 | $3.38 | $3.35 | $3.37 | $2.45 | 35,878 |
| 2016-05-09 | $3.46 | $3.46 | $3.39 | $3.39 | $2.46 | 11,826 |
| 2016-05-06 | $3.52 | $3.55 | $3.43 | $3.55 | $2.58 | 26,913 |
| 2016-05-05 | $3.55 | $3.55 | $3.44 | $3.44 | $2.50 | 38,722 |
| 2016-05-04 | $3.58 | $3.62 | $3.53 | $3.58 | $2.60 | 10,453 |
| 2016-05-03 | $3.55 | $3.61 | $3.55 | $3.61 | $2.62 | 7,877 |
| 2016-05-02 | $3.71 | $3.79 | $3.69 | $3.79 | $2.75 | 14,184 |
| 2016-04-29 | $3.91 | $3.91 | $3.86 | $3.86 | $2.80 | 23,628 |
| 2016-04-28 | $3.98 | $4.05 | $3.98 | $3.99 | $2.90 | 150,421 |
| 2016-04-27 | $3.86 | $3.91 | $3.86 | $3.91 | $2.84 | 37,245 |
| 2016-04-26 | $3.92 | $3.97 | $3.92 | $3.92 | $2.85 | 9,108 |
| 2016-04-25 | $3.74 | $3.78 | $3.70 | $3.78 | $2.74 | 12,399 |
| 2016-04-22 | $3.93 | $3.99 | $3.91 | $3.98 | $2.89 | 1,281,085 |
| 2016-04-21 | $4.00 | $4.01 | $3.93 | $3.93 | $2.85 | 25,642 |
| 2016-04-20 | $3.85 | $3.93 | $3.85 | $3.87 | $2.81 | 5,280 |
| 2016-04-19 | $3.83 | $3.86 | $3.74 | $3.78 | $2.74 | 54,088 |
| 2016-04-18 | $3.76 | $3.79 | $3.75 | $3.77 | $2.74 | 29,912 |
| 2016-04-15 | $3.81 | $3.89 | $3.81 | $3.83 | $2.78 | 7,966 |
| 2016-04-14 | $3.82 | $3.82 | $3.78 | $3.79 | $2.67 | 22,534 |
| 2016-04-13 | $3.67 | $3.76 | $3.61 | $3.71 | $2.61 | 32,170 |
| 2016-04-12 | $3.54 | $3.54 | $3.37 | $3.47 | $2.44 | 22,763 |
| 2016-04-11 | $3.63 | $3.63 | $3.56 | $3.63 | $2.56 | 13,759 |
| 2016-04-08 | $3.47 | $3.52 | $3.47 | $3.48 | $2.45 | 11,923 |
| 2016-04-07 | $3.22 | $3.22 | $3.15 | $3.18 | $2.24 | 15,486 |
| 2016-04-06 | $3.40 | $3.48 | $3.35 | $3.48 | $2.45 | 33,116 |
| 2016-04-05 | $3.27 | $3.40 | $3.27 | $3.28 | $2.31 | 9,433 |
| 2016-04-04 | $3.42 | $3.51 | $3.40 | $3.51 | $2.47 | 5,027 |
| 2016-04-01 | $3.60 | $3.61 | $3.59 | $3.61 | $2.54 | 7,936 |
| 2016-03-31 | $3.67 | $3.69 | $3.57 | $3.69 | $2.60 | 5,761 |
| 2016-03-30 | $3.81 | $3.81 | $3.65 | $3.65 | $2.57 | 5,695 |
| 2016-03-29 | $3.85 | $3.91 | $3.73 | $3.91 | $2.75 | 6,289 |
| 2016-03-28 | $3.98 | $3.98 | $3.86 | $3.86 | $2.72 | 9,703 |
| 2016-03-24 | $3.97 | $3.98 | $3.85 | $3.98 | $2.80 | 4,931 |
| 2016-03-23 | $4.14 | $4.15 | $3.95 | $3.95 | $2.78 | 2,468 |
| 2016-03-22 | $4.12 | $4.21 | $4.04 | $4.21 | $2.96 | 18,444 |
| 2016-03-21 | $4.21 | $4.27 | $4.14 | $4.26 | $3.00 | 28,553 |
| 2016-03-18 | $4.31 | $4.31 | $4.12 | $4.25 | $2.99 | 449,018 |
| 2016-03-17 | $4.22 | $4.35 | $4.22 | $4.23 | $2.98 | 7,410 |
| 2016-03-16 | $4.25 | $4.43 | $4.25 | $4.43 | $3.12 | 3,619,082 |
| 2016-03-15 | $4.43 | $4.43 | $4.30 | $4.42 | $3.11 | 662,052 |
| 2016-03-14 | $4.49 | $4.49 | $4.49 | $4.49 | $3.16 | 3,607 |
| 2016-03-11 | $4.11 | $4.11 | $4.11 | $4.11 | $2.89 | 0 |
| 2016-03-10 | $4.23 | $4.23 | $4.11 | $4.11 | $2.89 | 1,238 |
| 2016-03-09 | $4.03 | $4.03 | $4.03 | $4.03 | $2.84 | 3,839 |
| 2016-03-08 | $3.96 | $4.03 | $3.96 | $4.03 | $2.84 | 456 |
| 2016-03-07 | $3.98 | $3.98 | $3.95 | $3.95 | $2.78 | 8,982 |
| 2016-03-04 | $3.95 | $3.95 | $3.95 | $3.95 | $2.78 | 92 |
| 2016-03-03 | $3.95 | $3.95 | $3.95 | $3.95 | $2.78 | 0 |
| 2016-03-02 | $3.90 | $3.95 | $3.90 | $3.95 | $2.78 | 12,023 |
| 2016-03-01 | $3.77 | $3.88 | $3.77 | $3.88 | $2.73 | 1,689 |
| 2016-02-29 | $3.66 | $3.66 | $3.66 | $3.66 | $2.58 | 485 |
| 2016-02-26 | $3.65 | $3.65 | $3.65 | $3.65 | $2.57 | 76 |
| 2016-02-25 | $3.65 | $3.65 | $3.65 | $3.65 | $2.57 | 0 |
| 2016-02-24 | $3.65 | $3.65 | $3.65 | $3.65 | $2.57 | 0 |
| 2016-02-23 | $3.65 | $3.65 | $3.65 | $3.65 | $2.57 | 201 |
| 2016-02-22 | $3.86 | $3.86 | $3.71 | $3.72 | $2.62 | 4,949 |
| 2016-02-19 | $3.72 | $3.72 | $3.72 | $3.72 | $2.62 | 12,709 |
| 2016-02-18 | $3.68 | $3.72 | $3.65 | $3.72 | $2.62 | 2,200 |
| 2016-02-17 | $3.88 | $3.90 | $3.88 | $3.90 | $2.75 | 3,800 |
| 2016-02-16 | $3.75 | $3.75 | $3.75 | $3.75 | $2.64 | 314 |
| 2016-02-12 | $3.68 | $3.73 | $3.68 | $3.73 | $2.63 | 605 |
| 2016-02-11 | $3.29 | $3.36 | $3.26 | $3.28 | $2.31 | 47,205 |
| 2016-02-10 | $3.10 | $3.10 | $3.10 | $3.10 | $2.18 | 0 |
| 2016-02-09 | $3.25 | $3.25 | $3.10 | $3.10 | $2.18 | 4,461 |
| 2016-02-08 | $3.40 | $3.44 | $3.33 | $3.37 | $2.37 | 17,621 |
| 2016-02-05 | $3.60 | $3.60 | $3.60 | $3.60 | $2.53 | 2,500 |
| 2016-02-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.53 | 14,566 |
| 2016-02-03 | $3.54 | $3.54 | $3.50 | $3.50 | $2.46 | 21,354 |
| 2016-02-02 | $3.64 | $3.70 | $3.64 | $3.70 | $2.61 | 8,220 |
| 2016-02-01 | $3.87 | $3.87 | $3.87 | $3.87 | $2.72 | 12,610 |
| 2016-01-29 | $3.87 | $3.87 | $3.87 | $3.87 | $2.72 | 2,580 |
| 2016-01-28 | $4.12 | $4.12 | $4.12 | $4.12 | $2.90 | 0 |
| 2016-01-27 | $4.12 | $4.12 | $4.12 | $4.12 | $2.90 | 0 |
| 2016-01-26 | $4.12 | $4.12 | $4.12 | $4.12 | $2.90 | 5,796 |
| 2016-01-25 | $3.99 | $3.99 | $3.99 | $3.99 | $2.81 | 390 |
| 2016-01-22 | $4.09 | $4.09 | $4.09 | $4.09 | $2.88 | 0 |
| 2016-01-21 | $4.09 | $4.09 | $4.09 | $4.09 | $2.88 | 0 |
| 2016-01-20 | $4.15 | $4.15 | $4.09 | $4.09 | $2.88 | 800 |
| 2016-01-19 | $4.33 | $4.42 | $4.29 | $4.29 | $3.02 | 4,511 |
| 2016-01-15 | $4.76 | $4.76 | $4.70 | $4.70 | $3.31 | 1,318 |
| 2016-01-14 | $4.85 | $4.85 | $4.85 | $4.85 | $3.41 | 1,000 |
| 2016-01-13 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 10 |
| 2016-01-12 | $4.97 | $5.10 | $4.97 | $5.10 | $3.59 | 14,947 |
| 2016-01-11 | $5.19 | $5.19 | $5.04 | $5.04 | $3.55 | 5,952 |
| 2016-01-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.63 | 2,000 |
| 2016-01-07 | $4.95 | $5.00 | $4.95 | $5.00 | $3.52 | 4,000 |
| 2016-01-06 | $5.10 | $5.23 | $5.10 | $5.12 | $3.60 | 3,368 |
| 2016-01-05 | $5.27 | $5.44 | $5.27 | $5.44 | $3.83 | 1,849 |
| 2016-01-04 | $5.41 | $5.47 | $5.36 | $5.47 | $3.85 | 6,252 |
| 2015-12-31 | $5.62 | $5.62 | $5.47 | $5.47 | $3.85 | 3,089 |
| 2015-12-30 | $5.60 | $5.60 | $5.60 | $5.60 | $3.94 | 10,220 |
| 2015-12-29 | $5.61 | $5.67 | $5.60 | $5.60 | $3.94 | 2,402 |
| 2015-12-28 | $5.60 | $5.65 | $5.59 | $5.59 | $3.93 | 19,658 |
| 2015-12-24 | $5.55 | $5.55 | $5.55 | $5.55 | $3.91 | 0 |
| 2015-12-23 | $5.55 | $5.55 | $5.55 | $5.55 | $3.91 | 1,600 |
| 2015-12-22 | $5.69 | $5.69 | $5.69 | $5.69 | $4.01 | 8,911 |
| 2015-12-21 | $5.73 | $5.73 | $5.56 | $5.69 | $4.01 | 8,911 |
| 2015-12-18 | $5.52 | $5.52 | $5.52 | $5.52 | $3.89 | 165 |
| 2015-12-17 | $5.63 | $5.63 | $5.57 | $5.57 | $3.92 | 1,381 |
| 2015-12-16 | $5.59 | $5.59 | $5.59 | $5.59 | $3.94 | 8,904 |
| 2015-12-15 | $5.64 | $5.64 | $5.55 | $5.59 | $3.94 | 8,904 |
| 2015-12-14 | $5.53 | $5.53 | $5.53 | $5.53 | $3.89 | 446 |
| 2015-12-11 | $5.59 | $5.59 | $5.49 | $5.49 | $3.87 | 1,907 |
| 2015-12-10 | $5.71 | $5.71 | $5.71 | $5.71 | $4.02 | 594 |
| 2015-12-09 | $5.70 | $5.70 | $5.70 | $5.70 | $4.01 | 281 |
| 2015-12-08 | $5.66 | $5.73 | $5.66 | $5.73 | $4.03 | 405 |
| 2015-12-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.18 | 36 |
| 2015-12-04 | $5.78 | $5.94 | $5.77 | $5.94 | $4.18 | 10,884 |
| 2015-12-03 | $5.80 | $5.89 | $5.80 | $5.89 | $4.15 | 1,285 |
| 2015-12-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 603 |
| 2015-12-01 | $5.86 | $5.97 | $5.86 | $5.97 | $4.20 | 1,687 |
| 2015-11-30 | $5.84 | $5.84 | $5.79 | $5.79 | $4.08 | 1,500 |
| 2015-11-27 | $5.79 | $5.79 | $5.79 | $5.79 | $4.08 | 0 |
| 2015-11-25 | $5.90 | $5.90 | $5.79 | $5.79 | $4.08 | 562 |
| 2015-11-24 | $5.91 | $5.91 | $5.91 | $5.91 | $4.16 | 0 |
| 2015-11-23 | $5.91 | $5.91 | $5.91 | $5.91 | $4.16 | 1,263 |
| 2015-11-20 | $5.85 | $5.88 | $5.80 | $5.80 | $4.08 | 2,550 |
| 2015-11-19 | $5.89 | $5.89 | $5.89 | $5.89 | $4.15 | 5,666 |
| 2015-11-18 | $5.83 | $5.83 | $5.83 | $5.83 | $4.11 | 239 |
| 2015-11-13 | $5.97 | $5.97 | $5.90 | $5.91 | $4.16 | 141,104 |
| 2015-11-12 | $6.30 | $6.30 | $6.30 | $6.30 | $4.44 | 0 |
| 2015-11-11 | $6.30 | $6.30 | $6.30 | $6.30 | $4.44 | 450 |
| 2015-11-10 | $6.30 | $6.30 | $6.30 | $6.30 | $4.44 | 4,382 |
| 2015-11-09 | $6.39 | $6.39 | $6.39 | $6.39 | $4.50 | 267 |
| 2015-11-06 | $6.35 | $6.37 | $6.32 | $6.37 | $4.48 | 1,379 |
| 2015-11-05 | $6.41 | $6.41 | $6.38 | $6.41 | $4.51 | 4,431 |
| 2015-11-04 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2015-11-03 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 842,701 |
| 2015-11-02 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 2,494 |
| 2015-10-30 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 826 |
| 2015-10-29 | $6.40 | $6.40 | $6.40 | $6.40 | $4.51 | 818 |
| 2015-10-28 | $6.68 | $6.68 | $6.55 | $6.55 | $4.61 | 482 |
| 2015-10-27 | $6.68 | $6.68 | $6.68 | $6.68 | $4.70 | 459 |
| 2015-10-26 | $6.77 | $6.80 | $6.77 | $6.80 | $4.79 | 0 |
| 2015-10-23 | $6.77 | $6.80 | $6.77 | $6.80 | $4.79 | 0 |
| 2015-10-22 | $6.77 | $6.80 | $6.77 | $6.80 | $4.79 | 0 |
| 2015-10-21 | $6.77 | $6.80 | $6.77 | $6.80 | $4.79 | 2,948 |
| 2015-10-20 | $6.54 | $6.54 | $6.54 | $6.54 | $4.60 | 0 |
| 2015-10-19 | $6.54 | $6.54 | $6.54 | $6.54 | $4.60 | 0 |
| 2015-10-16 | $6.54 | $6.54 | $6.54 | $6.54 | $4.60 | 373 |
| 2015-10-15 | $6.66 | $6.66 | $6.57 | $6.57 | $4.63 | 8,505 |
| 2015-10-14 | $6.60 | $6.60 | $6.60 | $6.60 | $4.65 | 344 |
| 2015-10-13 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 0 |
| 2015-10-12 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 0 |
| 2015-10-09 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 0 |
| 2015-10-08 | $6.43 | $6.43 | $6.43 | $6.43 | $4.53 | 25,572 |
| 2015-10-07 | $6.49 | $6.49 | $6.49 | $6.49 | $4.57 | 3,300 |
| 2015-10-06 | $6.57 | $6.57 | $6.57 | $6.57 | $4.63 | 400 |
| 2015-10-05 | $6.21 | $6.21 | $6.21 | $6.21 | $4.37 | 0 |
| 2015-10-02 | $6.21 | $6.21 | $6.21 | $6.21 | $4.37 | 0 |
| 2015-10-01 | $6.21 | $6.21 | $6.21 | $6.21 | $4.37 | 103 |
| 2015-09-30 | $6.01 | $6.03 | $6.01 | $6.03 | $4.25 | 0 |
| 2015-09-29 | $6.01 | $6.03 | $6.01 | $6.03 | $4.25 | 4,150 |
| 2015-09-28 | $6.13 | $6.13 | $6.05 | $6.05 | $4.26 | 0 |
| 2015-09-25 | $6.13 | $6.13 | $6.05 | $6.05 | $4.26 | 0 |
| 2015-09-24 | $6.13 | $6.13 | $6.05 | $6.05 | $4.26 | 1,473 |
| 2015-09-23 | $6.50 | $6.50 | $6.50 | $6.50 | $4.58 | 0 |
| 2015-09-22 | $6.50 | $6.50 | $6.50 | $6.50 | $4.58 | 0 |
| 2015-09-21 | $6.50 | $6.50 | $6.50 | $6.50 | $4.58 | 1,277 |
| 2015-09-18 | $6.51 | $6.51 | $6.51 | $6.51 | $4.58 | 2,114 |
| 2015-09-17 | $6.51 | $6.51 | $6.51 | $6.51 | $4.58 | 0 |
| 2015-09-16 | $6.51 | $6.51 | $6.51 | $6.51 | $4.58 | 4,052 |
| 2015-09-15 | $6.43 | $6.50 | $6.42 | $6.49 | $4.57 | 0 |
| 2015-09-14 | $6.43 | $6.50 | $6.42 | $6.49 | $4.57 | 13,825 |
| 2015-09-11 | $6.42 | $6.44 | $6.42 | $6.44 | $4.53 | 742 |
| 2015-09-10 | $6.44 | $6.44 | $6.44 | $6.44 | $4.53 | 0 |
| 2015-09-09 | $6.44 | $6.44 | $6.44 | $6.44 | $4.53 | 0 |
| 2015-09-08 | $6.44 | $6.44 | $6.44 | $6.44 | $4.53 | 100 |
| 2015-09-04 | $6.26 | $6.30 | $6.26 | $6.30 | $4.44 | 24,050 |
| 2015-09-03 | $6.55 | $6.55 | $6.55 | $6.55 | $4.61 | 700 |
| 2015-09-02 | $6.38 | $6.38 | $6.38 | $6.38 | $4.49 | 0 |
| 2015-09-01 | $6.38 | $6.38 | $6.38 | $6.38 | $4.49 | 463 |
| 2015-08-31 | $6.52 | $6.53 | $6.52 | $6.53 | $4.60 | 0 |
Unicredit Spa (UNCFF) News Headlines
Recent Unicredit Spa (UNCFF) News
Similar Companies to Unicredit Spa (UNCFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |