AmTrust Financial Services Inc (AFSIC) Exchange: PINK
Data as of April 25, 2024
$13.28 ($0.00) 0.00%
AmTrust Financial Services Inc - Daily Information
Click for more stock information on AmTrust Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.28 |
| Previous Close | $13.28 |
| High | $13.28 |
| Low | $13.28 |
| Adjusted Open | $13.28 |
| Previous Adjusted Close | $13.28 |
| Adjusted High | $13.28 |
| Adjusted Low | $13.28 |
About AmTrust Financial Services Inc (AFSIC)
AmTrust Financial Services Inc. Depository Shares Series C
Invest in AmTrust Financial Services Inc (AFSIC)
Historical Stock Data for AmTrust Financial Services Inc (AFSIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2024-04-24 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2024-04-23 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2024-04-22 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2024-04-19 | $13.70 | $13.70 | $13.28 | $13.28 | $13.28 | 1,000 |
| 2024-04-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 200 |
| 2024-04-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 33 |
| 2024-04-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-04-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 322 |
| 2024-04-12 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 367 |
| 2024-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,367 |
| 2024-04-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-09 | $13.78 | $13.90 | $13.70 | $13.90 | $13.90 | 911 |
| 2024-04-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-04-05 | $13.65 | $13.65 | $13.30 | $13.30 | $13.30 | 785 |
| 2024-04-04 | $13.93 | $14.00 | $13.93 | $14.00 | $14.00 | 780 |
| 2024-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-04-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 780 |
| 2024-03-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 133 |
| 2024-03-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-03-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-03-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 800 |
| 2024-03-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1,725 |
| 2024-03-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 700 |
| 2024-03-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2024-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,245 |
| 2024-03-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2024-03-13 | $13.50 | $13.79 | $13.50 | $13.79 | $13.79 | 919 |
| 2024-03-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 800 |
| 2024-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 800 |
| 2024-03-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 500 |
| 2024-03-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-02-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-02-28 | $13.35 | $13.35 | $13.35 | $13.35 | $12.89 | 0 |
| 2024-02-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.89 | 0 |
| 2024-02-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.89 | 500 |
| 2024-02-23 | $13.35 | $13.43 | $13.35 | $13.35 | $13.35 | 3,005 |
| 2024-02-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 200 |
| 2024-02-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 25 |
| 2024-02-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-12 | $14.00 | $14.00 | $13.33 | $13.80 | $13.80 | 4,475 |
| 2024-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,520 |
| 2024-02-08 | $13.40 | $13.40 | $13.31 | $13.31 | $13.31 | 1,173 |
| 2024-02-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 750 |
| 2024-02-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,499 |
| 2024-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 632 |
| 2024-02-02 | $13.26 | $13.28 | $13.26 | $13.28 | $13.28 | 800 |
| 2024-02-01 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2024-01-31 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 400 |
| 2024-01-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-01-29 | $13.00 | $13.00 | $12.82 | $12.82 | $12.82 | 1,745 |
| 2024-01-26 | $12.85 | $13.01 | $12.85 | $13.01 | $13.01 | 600 |
| 2024-01-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-01-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2024-01-22 | $12.63 | $12.63 | $12.62 | $12.62 | $12.62 | 657 |
| 2024-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 900 |
| 2024-01-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 649 |
| 2024-01-17 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,200 |
| 2024-01-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-01-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 600 |
| 2024-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2024-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 306 |
| 2024-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,200 |
| 2024-01-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 72 |
| 2024-01-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2024-01-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 378 |
| 2024-01-03 | $12.95 | $12.98 | $12.95 | $12.98 | $12.98 | 5,570 |
| 2024-01-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 7,000 |
| 2023-12-29 | $12.75 | $13.50 | $12.75 | $13.00 | $13.00 | 11,169 |
| 2023-12-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-12-27 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 3,000 |
| 2023-12-26 | $13.05 | $13.05 | $12.75 | $12.75 | $12.75 | 4,000 |
| 2023-12-22 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 1,500 |
| 2023-12-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,362 |
| 2023-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2023-12-15 | $13.39 | $15.00 | $13.39 | $15.00 | $15.00 | 392 |
| 2023-12-14 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 1,150 |
| 2023-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 133 |
| 2023-12-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-12-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,517 |
| 2023-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 900 |
| 2023-12-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-05 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 1,000 |
| 2023-12-04 | $12.01 | $12.50 | $12.01 | $12.50 | $12.50 | 1,500 |
| 2023-12-01 | $12.26 | $12.26 | $11.95 | $11.95 | $11.95 | 15,025 |
| 2023-11-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,050 |
| 2023-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.54 | 875 |
| 2023-11-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.16 | 0 |
| 2023-11-27 | $12.30 | $13.00 | $12.30 | $12.65 | $12.16 | 1,485 |
| 2023-11-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.83 | 0 |
| 2023-11-22 | $12.30 | $12.30 | $12.30 | $12.30 | $11.83 | 2,011 |
| 2023-11-21 | $12.35 | $12.35 | $12.35 | $12.35 | $11.88 | 0 |
| 2023-11-20 | $12.70 | $12.70 | $12.35 | $12.35 | $11.88 | 800 |
| 2023-11-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.16 | 0 |
| 2023-11-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.16 | 200 |
| 2023-11-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.16 | 9,926 |
| 2023-11-14 | $13.08 | $13.08 | $13.00 | $13.00 | $12.50 | 3,877 |
| 2023-11-13 | $13.05 | $13.05 | $13.05 | $13.05 | $12.55 | 200 |
| 2023-11-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 188 |
| 2023-11-09 | $12.65 | $15.00 | $12.65 | $15.00 | $15.00 | 400 |
| 2023-11-08 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 2,885 |
| 2023-11-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-11-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 200 |
| 2023-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-11-02 | $13.00 | $13.18 | $13.00 | $13.00 | $13.00 | 470 |
| 2023-11-01 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 1,600 |
| 2023-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 150 |
| 2023-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,100 |
| 2023-10-27 | $13.25 | $13.26 | $13.25 | $13.26 | $13.26 | 3,961 |
| 2023-10-26 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 500 |
| 2023-10-25 | $13.00 | $13.45 | $13.00 | $13.45 | $13.45 | 4,751 |
| 2023-10-24 | $13.15 | $13.15 | $13.00 | $13.02 | $13.02 | 2,343 |
| 2023-10-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,350 |
| 2023-10-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-10-19 | $13.16 | $13.16 | $13.15 | $13.15 | $13.15 | 1,875 |
| 2023-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,500 |
| 2023-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,670 |
| 2023-10-12 | $13.25 | $13.26 | $13.25 | $13.26 | $13.26 | 2,444 |
| 2023-10-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-10 | $13.89 | $15.00 | $13.25 | $13.25 | $13.25 | 3,534 |
| 2023-10-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,350 |
| 2023-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,000 |
| 2023-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2023-10-02 | $13.16 | $13.65 | $13.15 | $13.65 | $13.65 | 4,928 |
| 2023-09-29 | $13.20 | $13.20 | $13.17 | $13.17 | $13.17 | 1,600 |
| 2023-09-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-09-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 200 |
| 2023-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,000 |
| 2023-09-25 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-09-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,000 |
| 2023-09-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 500 |
| 2023-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,885 |
| 2023-09-19 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 80 |
| 2023-09-18 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 655 |
| 2023-09-15 | $13.15 | $13.40 | $13.15 | $13.15 | $13.15 | 1,678 |
| 2023-09-14 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 500 |
| 2023-09-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-09-12 | $13.21 | $13.21 | $13.20 | $13.20 | $13.20 | 1,000 |
| 2023-09-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2,001 |
| 2023-09-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-09-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-09-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-09-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 300 |
| 2023-09-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 25 |
| 2023-08-31 | $13.50 | $13.50 | $13.15 | $13.15 | $13.15 | 1,753 |
| 2023-08-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.17 | 0 |
| 2023-08-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.17 | 100 |
| 2023-08-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.14 | 355 |
| 2023-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.51 | 780 |
| 2023-08-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 0 |
| 2023-08-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 500 |
| 2023-08-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.05 | 0 |
| 2023-08-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.05 | 400 |
| 2023-08-18 | $13.51 | $13.51 | $13.51 | $13.51 | $13.04 | 0 |
| 2023-08-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.04 | 50 |
| 2023-08-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.04 | 1 |
| 2023-08-15 | $14.00 | $14.00 | $13.51 | $13.51 | $13.04 | 730 |
| 2023-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 0 |
| 2023-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 0 |
| 2023-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 501 |
| 2023-08-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.08 | 960 |
| 2023-08-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 100 |
| 2023-08-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.08 | 0 |
| 2023-08-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.08 | 1,423 |
| 2023-08-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 150 |
| 2023-08-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-08-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-07-31 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-07-28 | $13.55 | $13.55 | $13.52 | $13.52 | $13.52 | 4,800 |
| 2023-07-27 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 466 |
| 2023-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2023-07-24 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 450 |
| 2023-07-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-07-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-07-19 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-07-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1,000 |
| 2023-07-17 | $13.62 | $13.62 | $13.51 | $13.51 | $13.51 | 1,495 |
| 2023-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-07-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-07-12 | $13.65 | $14.00 | $13.62 | $13.90 | $13.90 | 9,005 |
| 2023-07-11 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,010 |
| 2023-07-10 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 420 |
| 2023-07-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-07-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 520 |
| 2023-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-07-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2023-06-30 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 400 |
| 2023-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 600 |
| 2023-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-22 | $14.00 | $14.00 | $13.77 | $14.00 | $14.00 | 1,200 |
| 2023-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2023-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 941 |
| 2023-06-14 | $13.61 | $13.61 | $13.27 | $13.27 | $13.27 | 2,500 |
| 2023-06-13 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 200 |
| 2023-06-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-06-07 | $14.00 | $14.00 | $13.60 | $13.95 | $13.95 | 3,110 |
| 2023-06-06 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 3,000 |
| 2023-06-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 760 |
| 2023-06-02 | $13.62 | $13.62 | $13.58 | $13.58 | $13.58 | 2,150 |
| 2023-06-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-30 | $14.00 | $14.50 | $14.00 | $14.50 | $14.04 | 3,310 |
| 2023-05-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.31 | 709 |
| 2023-05-25 | $13.60 | $13.75 | $13.60 | $13.75 | $13.31 | 2,530 |
| 2023-05-24 | $13.54 | $13.54 | $13.54 | $13.54 | $13.11 | 1,566 |
| 2023-05-23 | $13.55 | $13.55 | $13.51 | $13.55 | $13.12 | 836 |
| 2023-05-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2023-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2023-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 43 |
| 2023-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 620 |
| 2023-05-16 | $13.33 | $13.33 | $13.33 | $13.33 | $12.91 | 0 |
| 2023-05-15 | $13.30 | $13.33 | $13.30 | $13.33 | $12.91 | 800 |
| 2023-05-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 597 |
| 2023-05-11 | $13.05 | $13.30 | $13.05 | $13.30 | $13.30 | 3,844 |
| 2023-05-10 | $12.90 | $13.00 | $12.85 | $13.00 | $13.00 | 6,200 |
| 2023-05-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2023-05-08 | $12.76 | $12.80 | $12.75 | $12.80 | $12.80 | 2,400 |
| 2023-05-05 | $12.90 | $12.90 | $12.60 | $12.60 | $12.60 | 1,763 |
| 2023-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 75 |
| 2023-05-03 | $13.15 | $13.15 | $12.50 | $12.90 | $12.90 | 4,560 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2023-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 500 |
| 2023-04-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 500 |
| 2023-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 249 |
| 2023-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 697 |
| 2023-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 501 |
| 2023-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2023-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 621 |
| 2023-03-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 25 |
| 2023-03-30 | $13.10 | $13.10 | $12.90 | $12.90 | $12.90 | 2,064 |
| 2023-03-29 | $13.25 | $13.41 | $13.00 | $13.10 | $13.10 | 159,375 |
| 2023-03-28 | $13.50 | $13.62 | $13.00 | $13.25 | $13.25 | 9,885 |
| 2023-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5,200 |
| 2023-03-24 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,750 |
| 2023-03-23 | $14.85 | $14.85 | $14.40 | $14.40 | $14.40 | 400 |
| 2023-03-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-03-21 | $15.00 | $15.00 | $14.85 | $14.85 | $14.85 | 400 |
| 2023-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 600 |
| 2023-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-15 | $15.00 | $16.00 | $15.00 | $16.00 | $16.00 | 1,267 |
| 2023-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 153 |
| 2023-03-13 | $15.15 | $15.15 | $14.60 | $14.60 | $14.60 | 11,674 |
| 2023-03-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 11 |
| 2023-03-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,647 |
| 2023-03-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 75 |
| 2023-02-28 | $15.20 | $15.20 | $15.15 | $15.20 | $15.20 | 3,600 |
| 2023-02-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.74 | 1,100 |
| 2023-02-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-02-17 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 605 |
| 2023-02-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-02-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-02-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 865 |
| 2023-02-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2 |
| 2023-02-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 100 |
| 2023-02-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 200 |
| 2023-02-08 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-02-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-02-06 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-02-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-02-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-02-01 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 690 |
| 2023-01-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 20 |
| 2023-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 328 |
| 2023-01-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,001 |
| 2023-01-20 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-01-19 | $15.23 | $15.23 | $15.20 | $15.23 | $15.23 | 1,240 |
| 2023-01-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 200 |
| 2023-01-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-01-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 5 |
| 2023-01-12 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-01-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-01-10 | $15.33 | $15.33 | $15.20 | $15.20 | $15.20 | 4,232 |
| 2023-01-09 | $15.65 | $15.65 | $15.50 | $15.50 | $15.50 | 5,950 |
| 2023-01-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-01-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-01-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2,600 |
| 2023-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,000 |
| 2022-12-30 | $15.51 | $15.85 | $15.41 | $15.50 | $15.50 | 5,200 |
| 2022-12-29 | $15.83 | $15.83 | $15.73 | $15.73 | $15.73 | 2,918 |
| 2022-12-28 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 82 |
| 2022-12-27 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 800 |
| 2022-12-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 900 |
| 2022-12-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 100 |
| 2022-12-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-12-20 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 400 |
| 2022-12-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,925 |
| 2022-12-15 | $15.93 | $16.00 | $15.93 | $16.00 | $16.00 | 2,955 |
| 2022-12-14 | $16.00 | $16.00 | $15.93 | $16.00 | $16.00 | 3,930 |
| 2022-12-13 | $16.00 | $16.00 | $15.93 | $16.00 | $16.00 | 4,090 |
| 2022-12-12 | $16.03 | $16.03 | $16.00 | $16.00 | $16.00 | 2,155 |
| 2022-12-09 | $16.13 | $16.15 | $16.03 | $16.03 | $16.03 | 25,480 |
| 2022-12-08 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 680 |
| 2022-12-07 | $17.23 | $17.25 | $17.23 | $17.25 | $17.25 | 1,500 |
| 2022-12-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-11-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 140 |
| 2022-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 725 |
| 2022-11-28 | $16.61 | $17.00 | $16.61 | $17.00 | $16.54 | 625 |
| 2022-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2022-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 125 |
| 2022-11-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 414 |
| 2022-11-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 500 |
| 2022-11-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 640 |
| 2022-11-17 | $16.67 | $16.68 | $16.61 | $16.61 | $16.16 | 970 |
| 2022-11-16 | $16.67 | $16.67 | $16.67 | $16.67 | $16.22 | 915 |
| 2022-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 65 |
| 2022-11-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2022-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 3,500 |
| 2022-11-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.22 | 0 |
| 2022-11-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.22 | 200 |
| 2022-11-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2022-11-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 2,957 |
| 2022-11-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2022-11-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 300 |
| 2022-11-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.24 | 0 |
| 2022-11-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.24 | 0 |
| 2022-10-31 | $16.69 | $16.69 | $16.69 | $16.69 | $16.24 | 1,500 |
| 2022-10-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2022-10-27 | $16.69 | $16.70 | $16.69 | $16.70 | $16.25 | 445 |
| 2022-10-26 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 400 |
| 2022-10-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 199 |
| 2022-10-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,000 |
| 2022-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2022-10-18 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2022-10-17 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 566 |
| 2022-10-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,334 |
| 2022-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-10-11 | $16.51 | $16.51 | $16.50 | $16.50 | $16.50 | 2,500 |
| 2022-10-10 | $17.70 | $17.70 | $16.50 | $16.50 | $16.50 | 5,950 |
| 2022-10-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-10-06 | $17.95 | $17.95 | $17.90 | $17.90 | $17.90 | 2,488 |
| 2022-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2022-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-30 | $18.63 | $19.00 | $18.63 | $19.00 | $19.00 | 3,465 |
| 2022-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,000 |
| 2022-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 800 |
| 2022-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 828 |
| 2022-09-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-09-13 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-09-12 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 230 |
| 2022-09-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 305 |
| 2022-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-09-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 460 |
| 2022-09-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,075 |
| 2022-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-08-30 | $18.32 | $18.32 | $18.00 | $18.00 | $17.54 | 8,200 |
| 2022-08-29 | $19.06 | $19.06 | $19.06 | $19.06 | $18.57 | 1,200 |
| 2022-08-26 | $18.54 | $18.54 | $18.54 | $18.54 | $18.06 | 400 |
| 2022-08-25 | $18.80 | $19.00 | $18.80 | $18.90 | $18.41 | 6,375 |
| 2022-08-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.33 | 0 |
| 2022-08-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.33 | 0 |
| 2022-08-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.33 | 800 |
| 2022-08-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 400 |
| 2022-08-18 | $18.84 | $18.84 | $17.75 | $17.75 | $17.75 | 2,700 |
| 2022-08-17 | $18.85 | $18.85 | $18.80 | $18.80 | $18.80 | 1,371 |
| 2022-08-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-08-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,000 |
| 2022-08-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 239 |
| 2022-08-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 500 |
| 2022-08-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-08-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-08-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-08-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-08-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-08-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 26 |
| 2022-08-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 2,830 |
| 2022-08-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 360 |
| 2022-07-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-07-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-07-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 500 |
| 2022-07-26 | $18.73 | $19.00 | $18.65 | $19.00 | $19.00 | 8,098 |
| 2022-07-25 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 2,050 |
| 2022-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2022-07-21 | $19.00 | $19.10 | $19.00 | $19.02 | $19.02 | 1,350 |
| 2022-07-20 | $18.96 | $19.06 | $18.95 | $19.06 | $19.06 | 57,239 |
| 2022-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10,983 |
| 2022-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 149 |
| 2022-07-15 | $19.00 | $19.00 | $18.32 | $18.32 | $18.32 | 3,145 |
| 2022-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 360 |
| 2022-07-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-06-30 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 3,030 |
| 2022-06-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-06-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,140 |
| 2022-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2022-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,880 |
| 2022-06-21 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 1,000 |
| 2022-06-17 | $18.34 | $18.34 | $18.32 | $18.34 | $18.34 | 816 |
| 2022-06-16 | $18.54 | $18.54 | $18.33 | $18.33 | $18.33 | 1,500 |
| 2022-06-15 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 705 |
| 2022-06-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-06-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 550 |
| 2022-06-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 250 |
| 2022-06-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2022-06-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-06-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-06-06 | $18.40 | $18.40 | $18.35 | $18.35 | $18.35 | 1,165 |
| 2022-06-03 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 830 |
| 2022-06-02 | $18.32 | $19.05 | $18.32 | $19.05 | $19.05 | 5,900 |
| 2022-06-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-05-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-05-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 0 |
| 2022-05-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 15 |
| 2022-05-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 250 |
| 2022-05-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 800 |
| 2022-05-23 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 1,650 |
| 2022-05-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.38 | 400 |
| 2022-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 0 |
| 2022-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 2,621 |
| 2022-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 660 |
| 2022-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 238 |
| 2022-05-13 | $17.70 | $17.70 | $17.00 | $17.00 | $16.58 | 5,228 |
| 2022-05-12 | $18.80 | $18.80 | $17.25 | $17.25 | $16.82 | 1,673 |
| 2022-05-11 | $17.68 | $17.68 | $17.25 | $17.25 | $16.82 | 1,255 |
| 2022-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 915 |
| 2022-05-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.80 | 0 |
| 2022-05-06 | $18.26 | $18.26 | $18.26 | $18.26 | $17.80 | 500 |
| 2022-05-05 | $18.25 | $18.25 | $18.22 | $18.22 | $17.77 | 2,510 |
| 2022-05-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.75 | 1,034 |
| 2022-05-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.75 | 1,690 |
| 2022-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 0 |
| 2022-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 550 |
| 2022-04-28 | $17.30 | $17.30 | $17.30 | $17.30 | $16.87 | 471 |
| 2022-04-27 | $18.90 | $18.90 | $18.58 | $18.90 | $18.43 | 434 |
| 2022-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 1,100 |
| 2022-04-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.38 | 890 |
| 2022-04-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.38 | 0 |
| 2022-04-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.38 | 0 |
| 2022-04-20 | $18.00 | $18.85 | $18.00 | $18.85 | $18.38 | 890 |
| 2022-04-19 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 150 |
| 2022-04-18 | $18.95 | $18.96 | $18.58 | $18.58 | $18.12 | 1,925 |
| 2022-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 224 |
| 2022-04-13 | $19.05 | $19.05 | $19.05 | $19.05 | $18.58 | 3,000 |
| 2022-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 100 |
| 2022-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 1,100 |
| 2022-03-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.14 | 0 |
| 2022-03-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.14 | 0 |
| 2022-03-28 | $18.65 | $18.65 | $18.60 | $18.60 | $18.14 | 1,104 |
| 2022-03-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.19 | 2,128 |
| 2022-03-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.19 | 384 |
| 2022-03-23 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 17 |
| 2022-03-22 | $19.06 | $19.06 | $18.58 | $18.58 | $18.12 | 2,355 |
| 2022-03-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.59 | 0 |
| 2022-03-18 | $19.06 | $19.06 | $19.06 | $19.06 | $18.59 | 0 |
| 2022-03-17 | $19.06 | $19.06 | $19.06 | $19.06 | $18.59 | 1 |
| 2022-03-16 | $19.06 | $19.06 | $19.06 | $19.06 | $18.59 | 100 |
| 2022-03-15 | $19.35 | $19.40 | $18.75 | $18.75 | $18.29 | 1,569 |
| 2022-03-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.43 | 1,500 |
| 2022-03-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.43 | 345 |
| 2022-03-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-08 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2022-03-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 501 |
| 2022-03-01 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 400 |
| 2022-02-28 | $18.58 | $18.75 | $18.58 | $18.75 | $18.29 | 1,243 |
| 2022-02-25 | $19.10 | $19.10 | $19.10 | $19.10 | $18.17 | 2,000 |
| 2022-02-24 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 0 |
| 2022-02-23 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 893 |
| 2022-02-22 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 898 |
| 2022-02-18 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 2,360 |
| 2022-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.26 | 100 |
| 2022-02-16 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 1,200 |
| 2022-02-15 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 364 |
| 2022-02-14 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 500 |
| 2022-02-11 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 0 |
| 2022-02-10 | $18.00 | $19.06 | $18.00 | $19.06 | $18.13 | 1,275 |
| 2022-02-09 | $18.65 | $18.65 | $18.65 | $18.65 | $17.74 | 350 |
| 2022-02-08 | $18.72 | $18.72 | $18.72 | $18.72 | $17.80 | 5 |
| 2022-02-07 | $18.72 | $18.72 | $18.72 | $18.72 | $17.80 | 0 |
| 2022-02-04 | $18.72 | $18.74 | $18.72 | $18.72 | $17.80 | 6,318 |
| 2022-02-03 | $18.72 | $18.72 | $18.72 | $18.72 | $17.80 | 930 |
| 2022-02-02 | $18.70 | $18.70 | $18.70 | $18.70 | $17.79 | 400 |
| 2022-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.74 | 0 |
| 2022-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $17.74 | 746 |
| 2022-01-28 | $18.60 | $18.60 | $18.54 | $18.54 | $17.63 | 2,945 |
| 2022-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 1,204 |
| 2022-01-26 | $18.65 | $18.65 | $18.65 | $18.65 | $17.74 | 1,005 |
| 2022-01-25 | $19.05 | $19.05 | $19.05 | $19.05 | $18.12 | 174 |
| 2022-01-24 | $19.05 | $19.05 | $19.05 | $19.05 | $18.12 | 3,501 |
| 2022-01-21 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 300 |
| 2022-01-20 | $19.75 | $19.75 | $19.02 | $19.02 | $18.09 | 3,100 |
| 2022-01-19 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 0 |
| 2022-01-18 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 1,529 |
| 2022-01-14 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 16 |
| 2022-01-13 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 0 |
| 2022-01-12 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 400 |
| 2022-01-11 | $19.02 | $19.02 | $19.02 | $19.02 | $18.09 | 300 |
| 2022-01-10 | $19.01 | $19.01 | $19.01 | $19.01 | $18.08 | 130 |
| 2022-01-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.08 | 600 |
| 2022-01-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.08 | 800 |
| 2022-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.07 | 0 |
| 2022-01-04 | $18.89 | $19.00 | $18.89 | $19.00 | $18.07 | 2,976 |
| 2022-01-03 | $17.90 | $18.89 | $17.90 | $18.89 | $17.97 | 416 |
| 2021-12-31 | $18.88 | $18.88 | $18.88 | $18.88 | $17.96 | 400 |
| 2021-12-30 | $18.87 | $18.88 | $18.87 | $18.88 | $17.96 | 1,700 |
| 2021-12-29 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 1,200 |
| 2021-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.07 | 0 |
| 2021-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.07 | 301 |
| 2021-12-23 | $19.00 | $19.00 | $18.10 | $18.11 | $17.22 | 901 |
| 2021-12-22 | $18.33 | $18.33 | $18.05 | $18.05 | $17.17 | 6,187 |
| 2021-12-21 | $18.33 | $18.33 | $18.33 | $18.33 | $17.43 | 55 |
| 2021-12-20 | $19.25 | $19.25 | $18.33 | $18.33 | $17.43 | 2,653 |
| 2021-12-17 | $17.73 | $17.73 | $17.00 | $17.40 | $16.55 | 1,442 |
| 2021-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.12 | 0 |
| 2021-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.12 | 10 |
| 2021-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.12 | 400 |
| 2021-12-13 | $18.01 | $18.01 | $18.01 | $18.01 | $17.12 | 400 |
| 2021-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.17 | 200 |
| 2021-12-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.41 | 830 |
| 2021-12-08 | $18.40 | $18.50 | $18.40 | $18.50 | $17.60 | 1,170 |
| 2021-12-07 | $19.00 | $19.00 | $17.25 | $17.38 | $16.53 | 12,371 |
| 2021-12-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.07 | 600 |
| 2021-12-03 | $18.10 | $19.00 | $18.10 | $19.00 | $18.07 | 1,184 |
| 2021-12-02 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 0 |
| 2021-12-01 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 1,037 |
| 2021-11-30 | $17.20 | $18.10 | $16.42 | $18.10 | $17.21 | 3,466 |
| 2021-11-29 | $18.10 | $18.10 | $18.10 | $18.10 | $16.77 | 200 |
| 2021-11-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2021-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 1 |
| 2021-11-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 117 |
| 2021-11-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 321 |
| 2021-11-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.36 | 750 |
| 2021-11-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 300 |
| 2021-11-17 | $19.06 | $19.06 | $19.00 | $19.00 | $17.61 | 2,200 |
| 2021-11-16 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 1 |
| 2021-11-15 | $19.25 | $19.25 | $19.06 | $19.06 | $17.66 | 3,200 |
| 2021-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-11-11 | $19.06 | $19.06 | $18.50 | $19.00 | $17.61 | 13,212 |
| 2021-11-10 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 400 |
| 2021-11-09 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 260 |
| 2021-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.07 | 600 |
| 2021-11-05 | $19.20 | $19.20 | $19.20 | $19.20 | $17.79 | 2,220 |
| 2021-11-04 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 400 |
| 2021-11-03 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 604 |
| 2021-11-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.79 | 4,336 |
| 2021-11-01 | $19.15 | $19.20 | $19.15 | $19.20 | $17.79 | 4,336 |
| 2021-10-29 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 1 |
| 2021-10-28 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 3,783 |
| 2021-10-27 | $19.06 | $19.06 | $18.75 | $19.06 | $17.66 | 12,343 |
| 2021-10-26 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 594 |
| 2021-10-25 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 1,278 |
| 2021-10-22 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 0 |
| 2021-10-21 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 1 |
| 2021-10-20 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 200 |
| 2021-10-19 | $19.06 | $19.06 | $19.06 | $19.06 | $17.66 | 4,170 |
| 2021-10-18 | $18.75 | $19.06 | $18.75 | $19.06 | $17.66 | 1,860 |
| 2021-10-15 | $18.75 | $18.75 | $18.75 | $18.75 | $17.38 | 179 |
| 2021-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 500 |
| 2021-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.38 | 3,003 |
| 2021-10-11 | $18.75 | $19.00 | $18.75 | $19.00 | $17.61 | 1,936 |
| 2021-10-08 | $17.32 | $17.32 | $17.20 | $17.20 | $15.94 | 1,500 |
| 2021-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-09-30 | $18.01 | $19.00 | $17.32 | $19.00 | $17.61 | 1,931 |
| 2021-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2021-09-28 | $18.70 | $19.00 | $18.70 | $19.00 | $17.61 | 767 |
| 2021-09-27 | $21.50 | $21.78 | $19.05 | $19.20 | $17.79 | 37,154 |
| 2021-09-24 | $22.10 | $22.29 | $21.50 | $21.50 | $19.92 | 4,323 |
| 2021-09-23 | $21.50 | $22.10 | $21.50 | $22.10 | $20.48 | 4,445 |
| 2021-09-22 | $21.95 | $21.95 | $21.50 | $21.50 | $19.92 | 545 |
| 2021-09-21 | $21.79 | $22.00 | $21.79 | $21.95 | $20.34 | 3,042 |
| 2021-09-20 | $21.80 | $21.80 | $21.50 | $21.50 | $19.92 | 669 |
| 2021-09-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.02 | 135 |
| 2021-09-16 | $21.99 | $22.04 | $21.99 | $22.04 | $20.42 | 705 |
| 2021-09-15 | $22.15 | $22.75 | $21.99 | $22.20 | $20.57 | 2,951 |
| 2021-09-14 | $21.30 | $21.90 | $21.30 | $21.90 | $20.29 | 1,508 |
| 2021-09-13 | $22.29 | $22.29 | $21.53 | $21.53 | $19.95 | 2,567 |
| 2021-09-10 | $21.93 | $21.93 | $21.90 | $21.90 | $20.29 | 574 |
| 2021-09-09 | $21.85 | $21.99 | $21.85 | $21.99 | $20.38 | 1,485 |
| 2021-09-08 | $21.56 | $21.60 | $21.56 | $21.60 | $20.02 | 2,001 |
| 2021-09-07 | $21.53 | $21.53 | $21.53 | $21.53 | $19.95 | 788 |
| 2021-09-03 | $21.78 | $22.00 | $21.66 | $21.66 | $20.07 | 801 |
| 2021-09-02 | $21.75 | $21.78 | $21.70 | $21.72 | $20.13 | 2,371 |
| 2021-09-01 | $21.53 | $21.78 | $21.25 | $21.78 | $20.18 | 7,135 |
| 2021-08-31 | $21.68 | $21.68 | $21.68 | $21.68 | $20.09 | 803 |
| 2021-08-30 | $22.61 | $22.61 | $22.59 | $22.59 | $20.48 | 393 |
| 2021-08-27 | $21.95 | $22.15 | $21.95 | $22.15 | $20.08 | 1,190 |
| 2021-08-26 | $22.00 | $22.30 | $22.00 | $22.30 | $20.22 | 2,594 |
| 2021-08-25 | $21.75 | $21.95 | $21.75 | $21.95 | $19.90 | 2,079 |
| 2021-08-24 | $21.93 | $22.20 | $21.93 | $22.00 | $19.95 | 3,174 |
| 2021-08-23 | $21.83 | $21.93 | $21.73 | $21.73 | $19.70 | 2,000 |
| 2021-08-20 | $21.82 | $22.00 | $21.82 | $22.00 | $19.95 | 983 |
| 2021-08-19 | $21.95 | $21.95 | $21.80 | $21.83 | $19.79 | 2,592 |
| 2021-08-18 | $22.15 | $22.16 | $22.15 | $22.16 | $20.09 | 3,586 |
| 2021-08-17 | $22.40 | $22.63 | $22.00 | $22.00 | $19.95 | 2,860 |
| 2021-08-16 | $22.25 | $22.25 | $22.24 | $22.24 | $20.17 | 224 |
| 2021-08-13 | $22.20 | $22.25 | $22.20 | $22.25 | $20.18 | 950 |
| 2021-08-12 | $22.12 | $22.12 | $22.12 | $22.12 | $20.06 | 330 |
| 2021-08-11 | $21.99 | $21.99 | $21.99 | $21.99 | $19.94 | 1 |
| 2021-08-10 | $21.99 | $21.99 | $21.99 | $21.99 | $19.94 | 650 |
| 2021-08-09 | $21.82 | $21.82 | $21.82 | $21.82 | $19.79 | 177 |
| 2021-08-06 | $22.20 | $22.30 | $22.00 | $22.00 | $19.95 | 553 |
| 2021-08-05 | $21.39 | $22.18 | $21.39 | $21.72 | $19.70 | 1,078 |
| 2021-08-04 | $22.39 | $22.39 | $22.39 | $22.39 | $20.30 | 0 |
| 2021-08-03 | $22.27 | $22.39 | $22.07 | $22.39 | $20.30 | 2,160 |
| 2021-08-02 | $21.50 | $22.24 | $21.30 | $21.50 | $19.50 | 11,045 |
| 2021-07-30 | $21.85 | $21.85 | $21.46 | $21.50 | $19.50 | 1,950 |
| 2021-07-29 | $21.48 | $21.85 | $21.48 | $21.85 | $19.81 | 1,400 |
| 2021-07-28 | $21.55 | $21.84 | $21.45 | $21.46 | $19.46 | 5,329 |
| 2021-07-27 | $21.90 | $21.90 | $21.55 | $21.55 | $19.54 | 6,420 |
| 2021-07-26 | $22.00 | $22.15 | $21.90 | $22.05 | $19.99 | 3,675 |
| 2021-07-23 | $22.30 | $22.30 | $22.00 | $22.00 | $19.95 | 2,350 |
| 2021-07-22 | $22.01 | $22.40 | $22.00 | $22.40 | $20.31 | 4,743 |
| 2021-07-21 | $22.24 | $22.24 | $22.23 | $22.24 | $20.17 | 649 |
| 2021-07-20 | $22.24 | $22.24 | $22.24 | $22.24 | $20.17 | 180 |
| 2021-07-19 | $22.06 | $22.06 | $21.90 | $21.90 | $19.86 | 2,490 |
| 2021-07-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.17 | 455 |
| 2021-07-15 | $22.02 | $22.02 | $22.02 | $22.02 | $19.97 | 0 |
| 2021-07-14 | $22.02 | $22.02 | $22.02 | $22.02 | $19.97 | 495 |
| 2021-07-13 | $22.40 | $22.40 | $22.00 | $22.00 | $19.95 | 1,504 |
| 2021-07-12 | $21.91 | $22.49 | $21.91 | $22.40 | $20.31 | 749 |
| 2021-07-09 | $22.24 | $22.50 | $22.24 | $22.50 | $20.40 | 5,886 |
| 2021-07-08 | $22.24 | $22.24 | $22.00 | $22.24 | $20.17 | 3,315 |
| 2021-07-07 | $21.86 | $21.90 | $21.85 | $21.90 | $19.86 | 1,550 |
| 2021-07-06 | $22.21 | $22.36 | $21.83 | $21.83 | $19.79 | 1,400 |
| 2021-07-02 | $22.25 | $22.30 | $22.21 | $22.30 | $20.22 | 1,328 |
| 2021-07-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.18 | 98 |
| 2021-06-30 | $22.25 | $22.25 | $22.25 | $22.25 | $20.18 | 3,420 |
| 2021-06-29 | $21.15 | $22.25 | $21.15 | $22.25 | $20.18 | 1,930 |
| 2021-06-28 | $21.90 | $22.25 | $21.90 | $22.25 | $20.18 | 986 |
| 2021-06-25 | $21.90 | $21.90 | $21.90 | $21.90 | $19.86 | 1,000 |
| 2021-06-24 | $21.90 | $21.90 | $21.90 | $21.90 | $19.86 | 131 |
| 2021-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2021-06-22 | $21.67 | $22.00 | $21.40 | $22.00 | $19.95 | 2,273 |
| 2021-06-21 | $22.34 | $22.34 | $21.71 | $21.71 | $19.69 | 3,123 |
| 2021-06-18 | $21.80 | $21.80 | $21.70 | $21.70 | $19.68 | 3,435 |
| 2021-06-17 | $22.00 | $22.00 | $21.80 | $22.00 | $19.95 | 5,706 |
| 2021-06-16 | $21.82 | $22.00 | $21.25 | $22.00 | $19.95 | 2,990 |
| 2021-06-15 | $21.83 | $21.83 | $21.82 | $21.82 | $19.79 | 2,137 |
| 2021-06-14 | $21.83 | $21.83 | $21.64 | $21.64 | $19.63 | 3,360 |
| 2021-06-11 | $21.90 | $21.90 | $21.80 | $21.80 | $19.77 | 1,080 |
| 2021-06-10 | $21.95 | $21.99 | $21.83 | $21.83 | $19.79 | 1,750 |
| 2021-06-09 | $21.59 | $21.80 | $21.45 | $21.45 | $19.45 | 4,746 |
| 2021-06-08 | $21.32 | $21.50 | $21.32 | $21.50 | $19.50 | 6,461 |
| 2021-06-07 | $21.37 | $21.37 | $21.37 | $21.37 | $19.38 | 0 |
| 2021-06-04 | $21.32 | $21.37 | $21.32 | $21.37 | $19.38 | 1,086 |
| 2021-06-03 | $20.96 | $21.46 | $20.96 | $21.38 | $19.39 | 1,441 |
| 2021-06-02 | $20.87 | $21.24 | $20.85 | $21.23 | $19.25 | 2,649 |
| 2021-06-01 | $20.85 | $21.15 | $20.85 | $20.87 | $18.92 | 1,400 |
| 2021-05-28 | $21.23 | $21.49 | $20.73 | $21.49 | $19.49 | 1,743 |
| 2021-05-27 | $21.25 | $21.49 | $21.25 | $21.49 | $19.06 | 541 |
| 2021-05-26 | $21.25 | $21.25 | $21.25 | $21.25 | $18.85 | 1,781 |
| 2021-05-25 | $20.90 | $21.50 | $20.85 | $21.22 | $18.82 | 8,422 |
| 2021-05-24 | $20.70 | $20.90 | $20.33 | $20.65 | $18.32 | 9,154 |
| 2021-05-21 | $20.76 | $21.09 | $20.76 | $20.78 | $18.43 | 3,200 |
| 2021-05-20 | $21.15 | $21.15 | $20.81 | $20.81 | $18.46 | 1,575 |
| 2021-05-19 | $21.02 | $21.11 | $20.90 | $21.10 | $18.72 | 4,185 |
| 2021-05-18 | $21.20 | $21.32 | $21.10 | $21.32 | $18.92 | 302 |
| 2021-05-17 | $21.28 | $21.30 | $21.28 | $21.30 | $18.90 | 700 |
| 2021-05-14 | $20.97 | $21.38 | $20.97 | $21.25 | $18.85 | 4,333 |
| 2021-05-13 | $20.51 | $20.51 | $20.51 | $20.51 | $18.19 | 0 |
| 2021-05-12 | $20.48 | $20.51 | $20.47 | $20.51 | $18.19 | 1,552 |
| 2021-05-11 | $20.96 | $20.97 | $20.50 | $20.80 | $18.45 | 2,288 |
| 2021-05-10 | $20.77 | $20.77 | $20.55 | $20.55 | $18.23 | 400 |
| 2021-05-07 | $20.60 | $20.60 | $20.60 | $20.60 | $18.27 | 930 |
| 2021-05-06 | $20.75 | $20.96 | $20.70 | $20.96 | $18.59 | 870 |
| 2021-05-05 | $21.25 | $21.25 | $20.37 | $20.63 | $18.30 | 7,133 |
| 2021-05-04 | $20.99 | $21.49 | $20.95 | $21.49 | $19.06 | 4,640 |
| 2021-05-03 | $20.80 | $20.96 | $20.80 | $20.91 | $18.55 | 1,700 |
| 2021-04-30 | $20.75 | $20.94 | $20.47 | $20.94 | $18.58 | 3,686 |
| 2021-04-29 | $20.74 | $20.74 | $20.74 | $20.74 | $18.40 | 988 |
| 2021-04-28 | $20.65 | $20.65 | $20.35 | $20.35 | $18.05 | 2,000 |
| 2021-04-27 | $20.66 | $20.69 | $20.66 | $20.69 | $18.35 | 712 |
| 2021-04-26 | $20.30 | $20.75 | $20.29 | $20.74 | $18.40 | 4,143 |
| 2021-04-23 | $20.00 | $20.29 | $20.00 | $20.10 | $17.83 | 1,201 |
| 2021-04-22 | $20.40 | $20.40 | $19.01 | $20.39 | $18.09 | 11,256 |
| 2021-04-21 | $20.31 | $20.74 | $20.26 | $20.30 | $18.01 | 7,458 |
| 2021-04-20 | $20.58 | $20.75 | $20.39 | $20.75 | $18.41 | 2,911 |
| 2021-04-19 | $20.31 | $20.31 | $20.25 | $20.25 | $17.96 | 600 |
| 2021-04-16 | $20.42 | $20.74 | $20.06 | $20.74 | $18.40 | 1,950 |
| 2021-04-15 | $20.32 | $20.66 | $20.31 | $20.66 | $18.33 | 3,018 |
| 2021-04-14 | $20.40 | $20.40 | $20.40 | $20.40 | $18.10 | 185 |
| 2021-04-13 | $20.15 | $20.40 | $20.05 | $20.40 | $18.10 | 7,209 |
| 2021-04-12 | $20.00 | $20.10 | $20.00 | $20.00 | $17.74 | 1,254 |
| 2021-04-09 | $20.15 | $20.15 | $20.15 | $20.15 | $17.88 | 100 |
| 2021-04-08 | $20.20 | $20.20 | $20.03 | $20.15 | $17.88 | 3,930 |
| 2021-04-07 | $19.94 | $20.12 | $19.94 | $20.12 | $17.84 | 3,752 |
| 2021-04-06 | $19.95 | $19.95 | $19.95 | $19.95 | $17.70 | 100 |
| 2021-04-05 | $18.53 | $19.73 | $18.53 | $19.45 | $17.25 | 3,063 |
| 2021-04-01 | $19.10 | $19.49 | $19.10 | $19.49 | $17.29 | 3,900 |
| 2021-03-31 | $19.10 | $19.25 | $18.93 | $18.93 | $16.79 | 2,825 |
| 2021-03-30 | $19.00 | $19.20 | $19.00 | $19.00 | $16.85 | 7,443 |
| 2021-03-29 | $18.96 | $19.00 | $18.96 | $19.00 | $16.85 | 1,076 |
| 2021-03-26 | $18.53 | $19.10 | $18.51 | $19.10 | $16.94 | 1,000 |
| 2021-03-25 | $19.02 | $19.02 | $19.02 | $19.02 | $16.87 | 20 |
| 2021-03-24 | $19.02 | $19.02 | $19.02 | $19.02 | $16.87 | 0 |
| 2021-03-23 | $19.00 | $19.02 | $19.00 | $19.02 | $16.87 | 2,000 |
| 2021-03-22 | $19.00 | $19.25 | $18.50 | $19.00 | $16.85 | 4,397 |
| 2021-03-19 | $18.59 | $19.10 | $18.50 | $18.50 | $16.41 | 16,033 |
| 2021-03-18 | $18.65 | $18.65 | $18.50 | $18.61 | $16.51 | 2,290 |
| 2021-03-17 | $18.60 | $18.65 | $18.60 | $18.65 | $16.54 | 701 |
| 2021-03-16 | $18.65 | $18.99 | $18.63 | $18.99 | $16.85 | 3,647 |
| 2021-03-15 | $18.75 | $18.75 | $18.50 | $18.75 | $16.63 | 6,305 |
| 2021-03-12 | $18.25 | $18.71 | $18.10 | $18.55 | $16.46 | 7,240 |
| 2021-03-11 | $19.00 | $19.00 | $18.15 | $18.44 | $16.36 | 3,493 |
| 2021-03-10 | $18.00 | $18.19 | $18.00 | $18.19 | $16.14 | 24,308 |
| 2021-03-09 | $18.19 | $18.19 | $17.75 | $17.81 | $15.80 | 1,601 |
| 2021-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.97 | 2,028 |
| 2021-03-05 | $18.05 | $18.10 | $18.00 | $18.10 | $16.06 | 3,250 |
| 2021-03-04 | $17.65 | $17.65 | $17.57 | $17.57 | $15.59 | 1,259 |
| 2021-03-03 | $17.51 | $18.00 | $17.51 | $18.00 | $15.97 | 6,800 |
| 2021-03-02 | $17.30 | $18.00 | $17.07 | $17.70 | $15.70 | 3,797 |
| 2021-03-01 | $17.97 | $18.00 | $17.30 | $17.60 | $15.61 | 3,783 |
| 2021-02-26 | $18.21 | $18.21 | $17.75 | $18.21 | $16.15 | 1,083 |
| 2021-02-25 | $18.70 | $18.70 | $18.21 | $18.21 | $15.74 | 1,083 |
| 2021-02-24 | $18.12 | $18.70 | $18.12 | $18.13 | $15.67 | 2,503 |
| 2021-02-23 | $18.20 | $18.40 | $17.03 | $18.32 | $15.84 | 1,375 |
| 2021-02-22 | $18.00 | $18.71 | $18.00 | $18.71 | $16.17 | 10,056 |
| 2021-02-19 | $17.90 | $18.00 | $17.00 | $17.85 | $15.43 | 5,200 |
| 2021-02-18 | $17.51 | $17.98 | $17.50 | $17.95 | $15.52 | 26,160 |
| 2021-02-17 | $18.00 | $18.00 | $17.51 | $17.95 | $15.52 | 26,160 |
| 2021-02-16 | $17.90 | $17.90 | $17.90 | $17.90 | $15.47 | 1,000 |
| 2021-02-12 | $17.50 | $17.93 | $17.25 | $17.50 | $15.13 | 33,080 |
| 2021-02-11 | $17.05 | $17.70 | $17.01 | $17.25 | $14.91 | 4,697 |
| 2021-02-10 | $17.42 | $17.42 | $17.00 | $17.10 | $14.78 | 2,160 |
| 2021-02-09 | $17.00 | $17.10 | $16.96 | $17.10 | $14.78 | 2,160 |
| 2021-02-08 | $17.35 | $17.35 | $16.75 | $16.90 | $14.61 | 5,440 |
| 2021-02-05 | $17.37 | $17.40 | $16.88 | $17.04 | $14.73 | 2,120 |
| 2021-02-04 | $16.76 | $17.00 | $16.75 | $17.00 | $14.70 | 4,020 |
| 2021-02-03 | $17.00 | $17.24 | $16.75 | $16.80 | $14.52 | 1,475 |
| 2021-02-02 | $16.21 | $17.99 | $16.21 | $16.31 | $14.10 | 6,600 |
| 2021-02-01 | $16.07 | $16.08 | $16.03 | $16.04 | $13.87 | 758 |
| 2021-01-29 | $16.35 | $16.35 | $16.35 | $16.35 | $14.13 | 9 |
| 2021-01-28 | $16.35 | $16.35 | $16.35 | $16.35 | $14.13 | 125 |
| 2021-01-27 | $16.10 | $16.39 | $16.10 | $16.39 | $14.17 | 854 |
| 2021-01-26 | $16.41 | $16.41 | $16.35 | $16.39 | $14.17 | 552 |
| 2021-01-25 | $16.21 | $16.55 | $15.96 | $16.01 | $13.84 | 2,760 |
| 2021-01-22 | $16.67 | $16.67 | $16.18 | $16.25 | $14.05 | 7,224 |
| 2021-01-21 | $16.10 | $16.50 | $16.10 | $16.40 | $14.18 | 7,137 |
| 2021-01-20 | $16.15 | $16.15 | $16.00 | $16.00 | $13.83 | 6,291 |
| 2021-01-19 | $15.96 | $16.05 | $15.95 | $15.95 | $13.79 | 8,425 |
| 2021-01-15 | $16.14 | $16.26 | $15.92 | $15.96 | $13.80 | 7,500 |
| 2021-01-14 | $16.13 | $16.68 | $16.04 | $16.04 | $13.87 | 2,002 |
| 2021-01-13 | $16.68 | $16.68 | $16.10 | $16.10 | $13.92 | 1,719 |
| 2021-01-12 | $16.15 | $16.15 | $16.15 | $16.15 | $13.96 | 0 |
| 2021-01-11 | $16.19 | $17.99 | $16.15 | $16.15 | $13.96 | 600 |
| 2021-01-08 | $15.92 | $16.15 | $15.92 | $16.10 | $13.92 | 2,300 |
| 2021-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.83 | 0 |
| 2021-01-06 | $16.06 | $16.10 | $15.95 | $16.00 | $13.83 | 4,388 |
| 2021-01-05 | $16.02 | $16.20 | $15.93 | $15.95 | $13.79 | 2,112 |
| 2021-01-04 | $16.10 | $16.10 | $15.69 | $15.69 | $13.56 | 5,089 |
| 2020-12-31 | $15.90 | $16.10 | $15.90 | $16.10 | $13.92 | 5,700 |
| 2020-12-30 | $15.77 | $15.79 | $15.63 | $15.79 | $13.65 | 2,166 |
| 2020-12-29 | $15.86 | $16.03 | $15.70 | $15.95 | $13.79 | 21,069 |
| 2020-12-28 | $15.85 | $15.85 | $15.85 | $15.85 | $13.70 | 2,250 |
| 2020-12-24 | $16.20 | $16.20 | $16.20 | $16.20 | $14.00 | 15 |
| 2020-12-23 | $16.05 | $16.20 | $15.80 | $16.20 | $14.00 | 5,900 |
| 2020-12-22 | $16.07 | $16.75 | $15.91 | $16.25 | $14.05 | 20,416 |
| 2020-12-21 | $15.95 | $16.10 | $15.80 | $16.05 | $13.87 | 38,500 |
| 2020-12-18 | $16.00 | $16.03 | $15.80 | $15.92 | $13.76 | 4,175 |
| 2020-12-17 | $15.90 | $16.30 | $15.90 | $16.05 | $13.87 | 3,349 |
| 2020-12-16 | $15.91 | $15.91 | $15.91 | $15.91 | $13.75 | 65 |
| 2020-12-15 | $15.90 | $16.20 | $15.90 | $15.91 | $13.75 | 4,533 |
| 2020-12-14 | $15.90 | $16.05 | $15.85 | $15.85 | $13.70 | 3,100 |
| 2020-12-11 | $16.25 | $16.25 | $15.82 | $15.82 | $13.68 | 1,488 |
| 2020-12-10 | $16.24 | $16.24 | $16.24 | $16.24 | $14.04 | 506 |
| 2020-12-09 | $15.85 | $15.85 | $15.81 | $15.81 | $13.67 | 2,000 |
| 2020-12-08 | $15.65 | $16.04 | $15.65 | $15.78 | $13.64 | 4,556 |
| 2020-12-07 | $15.84 | $15.96 | $15.50 | $15.90 | $13.75 | 5,497 |
| 2020-12-04 | $15.85 | $16.00 | $15.85 | $16.00 | $13.83 | 6,898 |
| 2020-12-03 | $15.88 | $16.00 | $15.88 | $15.88 | $13.73 | 3,560 |
| 2020-12-02 | $15.60 | $15.80 | $15.55 | $15.80 | $13.66 | 8,652 |
| 2020-12-01 | $15.85 | $15.85 | $15.50 | $15.55 | $13.44 | 4,128 |
| 2020-11-30 | $16.24 | $16.24 | $15.35 | $15.35 | $13.27 | 1,018 |
| 2020-11-27 | $16.20 | $16.20 | $16.16 | $16.20 | $13.58 | 1,600 |
| 2020-11-25 | $16.03 | $16.20 | $15.55 | $16.20 | $13.58 | 2,330 |
| 2020-11-24 | $16.00 | $16.11 | $15.90 | $16.02 | $13.43 | 9,314 |
| 2020-11-23 | $15.80 | $16.20 | $15.50 | $15.75 | $13.21 | 4,598 |
| 2020-11-20 | $15.90 | $15.90 | $15.90 | $15.90 | $13.33 | 937 |
| 2020-11-19 | $15.90 | $15.99 | $15.69 | $15.80 | $13.25 | 16,172 |
| 2020-11-18 | $15.70 | $15.99 | $15.70 | $15.90 | $13.33 | 3,364 |
| 2020-11-17 | $15.80 | $15.80 | $15.50 | $15.55 | $13.04 | 17,119 |
| 2020-11-16 | $15.76 | $15.80 | $15.75 | $15.78 | $13.23 | 3,100 |
| 2020-11-13 | $15.80 | $15.80 | $15.73 | $15.80 | $13.25 | 3,228 |
| 2020-11-12 | $15.92 | $15.92 | $15.63 | $15.80 | $13.25 | 13,750 |
| 2020-11-11 | $15.81 | $15.90 | $15.81 | $15.90 | $13.33 | 1,700 |
| 2020-11-10 | $16.00 | $16.05 | $15.76 | $16.00 | $13.42 | 4,523 |
| 2020-11-09 | $15.90 | $15.94 | $15.90 | $15.90 | $13.33 | 1,000 |
| 2020-11-06 | $15.98 | $15.98 | $15.70 | $15.70 | $13.16 | 1,800 |
| 2020-11-05 | $15.90 | $15.95 | $15.90 | $15.95 | $13.37 | 1,076 |
| 2020-11-04 | $15.90 | $15.90 | $15.90 | $15.90 | $13.33 | 0 |
| 2020-11-03 | $15.66 | $15.90 | $15.66 | $15.90 | $13.33 | 620 |
| 2020-11-02 | $15.70 | $15.90 | $15.70 | $15.80 | $13.25 | 2,300 |
| 2020-10-30 | $15.87 | $15.87 | $15.87 | $15.87 | $13.31 | 10 |
| 2020-10-29 | $15.65 | $15.87 | $15.65 | $15.87 | $13.31 | 1,887 |
| 2020-10-28 | $15.75 | $15.89 | $15.41 | $15.89 | $13.32 | 4,378 |
| 2020-10-27 | $15.82 | $15.82 | $15.75 | $15.75 | $13.21 | 500 |
| 2020-10-26 | $15.78 | $15.85 | $15.75 | $15.85 | $13.29 | 6,088 |
| 2020-10-23 | $15.80 | $15.80 | $15.51 | $15.51 | $13.00 | 2,490 |
| 2020-10-22 | $15.60 | $15.74 | $15.60 | $15.74 | $13.20 | 750 |
| 2020-10-21 | $15.41 | $15.74 | $15.41 | $15.74 | $13.20 | 1,920 |
| 2020-10-20 | $15.41 | $15.74 | $15.41 | $15.41 | $12.92 | 2,335 |
| 2020-10-19 | $15.60 | $15.61 | $15.50 | $15.61 | $13.09 | 13,800 |
| 2020-10-16 | $15.87 | $15.87 | $15.87 | $15.87 | $13.31 | 5 |
| 2020-10-15 | $15.50 | $15.87 | $15.50 | $15.87 | $13.31 | 1,620 |
| 2020-10-14 | $15.40 | $15.50 | $15.00 | $15.50 | $13.00 | 2,646 |
| 2020-10-13 | $15.45 | $15.55 | $15.42 | $15.55 | $13.04 | 300 |
| 2020-10-12 | $15.24 | $15.50 | $15.20 | $15.50 | $13.00 | 311 |
| 2020-10-09 | $15.70 | $15.98 | $15.30 | $15.50 | $13.00 | 11,921 |
| 2020-10-08 | $15.25 | $15.59 | $15.00 | $15.50 | $13.00 | 7,780 |
| 2020-10-07 | $14.75 | $15.34 | $14.75 | $15.34 | $12.86 | 1,490 |
| 2020-10-06 | $15.27 | $15.34 | $15.27 | $15.34 | $12.86 | 5,301 |
| 2020-10-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.49 | 2,001 |
| 2020-10-02 | $15.30 | $15.34 | $15.27 | $15.27 | $12.80 | 500 |
| 2020-10-01 | $15.45 | $15.45 | $15.45 | $15.45 | $12.95 | 0 |
| 2020-09-30 | $15.00 | $15.45 | $14.81 | $15.45 | $12.95 | 2,349 |
| 2020-09-29 | $14.80 | $14.90 | $14.78 | $14.78 | $12.39 | 1,550 |
| 2020-09-28 | $14.85 | $14.90 | $14.80 | $14.80 | $12.41 | 1,528 |
| 2020-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.58 | 100 |
| 2020-09-24 | $14.82 | $14.82 | $14.82 | $14.82 | $12.43 | 200 |
| 2020-09-23 | $14.85 | $14.86 | $14.85 | $14.85 | $12.45 | 1,930 |
| 2020-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.58 | 300 |
| 2020-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $12.58 | 100 |
| 2020-09-18 | $15.25 | $15.25 | $15.25 | $15.25 | $12.79 | 75 |
| 2020-09-17 | $14.81 | $15.25 | $14.81 | $15.25 | $12.79 | 1,074 |
| 2020-09-16 | $15.00 | $15.25 | $15.00 | $15.25 | $12.79 | 687 |
| 2020-09-15 | $15.10 | $15.70 | $15.10 | $15.70 | $13.16 | 1,205 |
| 2020-09-14 | $14.80 | $14.80 | $14.50 | $14.75 | $12.37 | 1,865 |
| 2020-09-11 | $15.20 | $15.70 | $15.00 | $15.09 | $12.65 | 1,117 |
| 2020-09-10 | $14.60 | $14.60 | $14.60 | $14.60 | $12.24 | 40 |
| 2020-09-09 | $14.60 | $14.61 | $14.60 | $14.60 | $12.24 | 2,008 |
| 2020-09-08 | $14.60 | $14.60 | $14.55 | $14.55 | $12.20 | 347 |
| 2020-09-04 | $14.62 | $14.62 | $14.62 | $14.62 | $12.25 | 150 |
| 2020-09-03 | $14.61 | $14.64 | $14.55 | $14.55 | $12.20 | 1,839 |
| 2020-09-02 | $14.51 | $14.70 | $14.50 | $14.70 | $12.33 | 1,938 |
| 2020-09-01 | $14.75 | $14.75 | $14.50 | $14.50 | $12.16 | 3,272 |
| 2020-08-31 | $14.43 | $14.43 | $14.43 | $14.43 | $12.10 | 100 |
| 2020-08-28 | $15.55 | $15.60 | $15.55 | $15.56 | $12.63 | 620 |
| 2020-08-27 | $15.25 | $15.59 | $15.25 | $15.59 | $12.65 | 416 |
| 2020-08-26 | $15.41 | $15.50 | $15.05 | $15.50 | $12.58 | 2,106 |
| 2020-08-25 | $15.30 | $15.60 | $15.01 | $15.01 | $12.18 | 8,228 |
| 2020-08-24 | $15.75 | $15.80 | $15.60 | $15.60 | $12.66 | 2,674 |
| 2020-08-21 | $15.50 | $15.50 | $15.50 | $15.50 | $12.58 | 430 |
| 2020-08-20 | $15.46 | $15.50 | $15.46 | $15.50 | $12.58 | 800 |
| 2020-08-19 | $14.97 | $15.50 | $14.97 | $15.50 | $12.58 | 2,240 |
| 2020-08-18 | $15.06 | $15.25 | $14.56 | $14.56 | $11.82 | 1,554 |
| 2020-08-17 | $15.10 | $15.13 | $15.00 | $15.10 | $12.26 | 1,586 |
| 2020-08-14 | $15.05 | $15.05 | $15.05 | $15.05 | $12.22 | 40 |
| 2020-08-13 | $14.99 | $15.05 | $14.99 | $15.05 | $12.22 | 877 |
| 2020-08-12 | $14.27 | $14.27 | $14.26 | $14.26 | $11.57 | 400 |
| 2020-08-11 | $15.05 | $15.05 | $14.75 | $15.05 | $12.22 | 1,077 |
| 2020-08-10 | $14.01 | $14.70 | $14.01 | $14.70 | $11.93 | 1,820 |
| 2020-08-07 | $13.95 | $14.00 | $13.80 | $14.00 | $11.36 | 1,430 |
| 2020-08-06 | $14.16 | $14.22 | $14.00 | $14.22 | $11.54 | 2,261 |
| 2020-08-05 | $13.85 | $13.85 | $13.85 | $13.85 | $11.24 | 20 |
| 2020-08-04 | $13.85 | $13.85 | $13.51 | $13.85 | $11.24 | 600 |
| 2020-08-03 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 0 |
| 2020-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 201 |
| 2020-07-30 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 0 |
| 2020-07-29 | $13.60 | $14.01 | $13.60 | $14.00 | $11.36 | 2,833 |
| 2020-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 1 |
| 2020-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 100 |
| 2020-07-24 | $13.91 | $14.00 | $13.91 | $14.00 | $11.36 | 5,000 |
| 2020-07-23 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 2,685 |
| 2020-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $11.36 | 934 |
| 2020-07-21 | $14.05 | $14.10 | $14.00 | $14.10 | $11.44 | 9,205 |
| 2020-07-20 | $14.05 | $14.05 | $14.00 | $14.00 | $11.36 | 5,425 |
| 2020-07-17 | $14.05 | $14.05 | $13.76 | $13.85 | $11.24 | 600 |
| 2020-07-16 | $14.40 | $14.40 | $14.40 | $14.40 | $11.69 | 30 |
| 2020-07-15 | $14.10 | $14.40 | $14.10 | $14.40 | $11.69 | 577 |
| 2020-07-14 | $14.04 | $14.09 | $14.00 | $14.00 | $11.36 | 3,342 |
| 2020-07-13 | $14.54 | $14.54 | $14.01 | $14.01 | $11.37 | 530 |
| 2020-07-10 | $14.00 | $14.00 | $13.90 | $13.90 | $11.28 | 3,052 |
| 2020-07-09 | $14.00 | $14.00 | $13.75 | $13.77 | $11.18 | 1,908 |
| 2020-07-08 | $14.28 | $14.28 | $14.00 | $14.00 | $11.36 | 800 |
| 2020-07-07 | $14.50 | $14.50 | $14.00 | $14.00 | $11.36 | 3,931 |
| 2020-07-06 | $14.24 | $14.24 | $14.00 | $14.00 | $11.36 | 1,002 |
| 2020-07-02 | $14.50 | $14.50 | $14.05 | $14.24 | $11.56 | 576 |
| 2020-06-29 | $14.25 | $14.25 | $14.20 | $14.25 | $11.57 | 2,900 |
| 2020-06-26 | $14.20 | $14.20 | $14.04 | $14.04 | $11.40 | 340 |
| 2020-06-25 | $14.55 | $14.55 | $14.55 | $14.55 | $11.81 | 4 |
| 2020-06-24 | $14.25 | $14.55 | $14.25 | $14.55 | $11.81 | 1,504 |
| 2020-06-23 | $14.30 | $14.45 | $14.30 | $14.45 | $11.73 | 950 |
| 2020-06-22 | $14.45 | $14.45 | $14.25 | $14.25 | $11.57 | 2,193 |
| 2020-06-19 | $14.45 | $14.45 | $14.45 | $14.45 | $11.73 | 351 |
| 2020-06-18 | $14.87 | $14.87 | $14.87 | $14.87 | $12.07 | 3 |
| 2020-06-17 | $14.87 | $14.87 | $14.87 | $14.87 | $12.07 | 31 |
| 2020-06-16 | $14.87 | $14.87 | $14.30 | $14.87 | $12.07 | 2,412 |
| 2020-06-15 | $15.00 | $15.00 | $14.95 | $14.95 | $12.13 | 1,644 |
| 2020-06-11 | $14.95 | $15.00 | $13.51 | $13.91 | $11.29 | 2,905 |
| 2020-06-10 | $14.90 | $14.96 | $14.18 | $14.96 | $12.14 | 1,655 |
| 2020-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.17 | 250 |
| 2020-06-08 | $14.56 | $14.60 | $14.28 | $14.60 | $11.85 | 2,751 |
| 2020-06-05 | $14.44 | $14.50 | $14.40 | $14.40 | $11.69 | 1,800 |
| 2020-06-04 | $14.44 | $14.44 | $14.44 | $14.44 | $11.72 | 100 |
| 2020-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.17 | 100 |
| 2020-06-02 | $14.60 | $14.60 | $14.40 | $14.40 | $11.69 | 2,526 |
| 2020-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $12.05 | 1 |
| 2020-05-29 | $14.85 | $14.85 | $14.85 | $14.85 | $12.05 | 416 |
| 2020-05-28 | $15.16 | $15.20 | $15.16 | $15.20 | $11.95 | 1,328 |
| 2020-05-27 | $15.00 | $15.00 | $14.99 | $14.99 | $11.79 | 200 |
| 2020-05-26 | $14.99 | $15.10 | $14.99 | $15.10 | $11.87 | 1,400 |
| 2020-05-22 | $15.10 | $15.10 | $14.05 | $14.75 | $11.60 | 9,381 |
| 2020-05-21 | $14.15 | $15.15 | $14.15 | $15.10 | $11.87 | 5,325 |
| 2020-05-20 | $14.00 | $14.00 | $13.60 | $13.60 | $10.70 | 535 |
| 2020-05-19 | $14.15 | $14.25 | $14.10 | $14.10 | $11.09 | 2,800 |
| 2020-05-18 | $14.60 | $15.00 | $14.01 | $14.10 | $11.09 | 1,668 |
| 2020-05-14 | $14.25 | $14.25 | $14.00 | $14.25 | $11.21 | 1,920 |
| 2020-05-12 | $14.45 | $14.45 | $14.45 | $14.45 | $11.36 | 600 |
| 2020-05-11 | $14.58 | $14.58 | $14.50 | $14.50 | $11.40 | 300 |
| 2020-05-07 | $14.50 | $14.79 | $14.44 | $14.79 | $11.63 | 1,300 |
| 2020-05-06 | $14.75 | $14.79 | $14.60 | $14.60 | $11.48 | 3,934 |
| 2020-05-05 | $15.50 | $15.50 | $14.60 | $14.60 | $11.48 | 1,316 |
| 2020-05-04 | $15.03 | $15.20 | $15.03 | $15.20 | $11.95 | 475 |
| 2020-05-01 | $15.81 | $15.81 | $15.81 | $15.81 | $12.43 | 2,229 |
| 2020-04-30 | $15.12 | $15.84 | $14.70 | $15.84 | $12.46 | 2,278 |
| 2020-04-29 | $15.26 | $15.26 | $14.64 | $14.64 | $11.51 | 1,835 |
| 2020-04-27 | $15.25 | $15.25 | $15.25 | $15.25 | $11.99 | 2,169 |
| 2020-04-24 | $15.25 | $15.29 | $15.25 | $15.25 | $11.99 | 1,421 |
| 2020-04-23 | $15.50 | $15.50 | $15.46 | $15.50 | $12.19 | 1,001 |
| 2020-04-21 | $15.90 | $15.90 | $15.25 | $15.25 | $11.99 | 800 |
| 2020-04-20 | $15.78 | $15.90 | $15.78 | $15.90 | $12.50 | 1,720 |
| 2020-04-17 | $14.97 | $15.95 | $14.97 | $15.78 | $12.41 | 44,863 |
| 2020-04-16 | $14.55 | $14.55 | $14.50 | $14.50 | $11.40 | 1,000 |
| 2020-04-15 | $15.10 | $15.10 | $13.57 | $14.50 | $11.40 | 2,300 |
| 2020-04-14 | $14.90 | $14.90 | $14.90 | $14.90 | $11.72 | 101 |
| 2020-04-13 | $14.90 | $14.90 | $14.90 | $14.90 | $11.72 | 317 |
| 2020-04-09 | $15.15 | $15.15 | $14.90 | $14.90 | $11.72 | 1,641 |
| 2020-04-08 | $14.81 | $15.05 | $14.75 | $14.75 | $11.60 | 2,587 |
| 2020-04-07 | $15.00 | $15.00 | $14.95 | $15.00 | $11.80 | 700 |
| 2020-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.80 | 600 |
| 2020-04-03 | $14.90 | $14.90 | $14.75 | $14.75 | $11.60 | 617 |
| 2020-04-02 | $14.86 | $14.86 | $14.85 | $14.85 | $11.68 | 899 |
| 2020-04-01 | $15.20 | $15.54 | $14.52 | $15.50 | $12.19 | 31,727 |
| 2020-03-31 | $15.50 | $15.50 | $14.20 | $15.35 | $12.07 | 13,076 |
| 2020-03-30 | $15.30 | $15.60 | $14.80 | $15.50 | $12.19 | 3,483 |
| 2020-03-27 | $14.75 | $15.97 | $14.75 | $15.97 | $12.56 | 3,021 |
| 2020-03-26 | $14.75 | $16.20 | $14.00 | $16.00 | $12.58 | 28,285 |
| 2020-03-25 | $13.64 | $15.00 | $13.25 | $14.90 | $11.72 | 12,680 |
| 2020-03-24 | $13.25 | $14.00 | $13.25 | $13.75 | $10.81 | 17,270 |
| 2020-03-23 | $14.00 | $14.00 | $12.26 | $13.25 | $10.42 | 7,915 |
| 2020-03-20 | $14.25 | $14.38 | $13.60 | $14.00 | $11.01 | 1,651 |
| 2020-03-19 | $12.40 | $14.60 | $12.06 | $14.60 | $11.48 | 22,426 |
| 2020-03-18 | $14.18 | $14.23 | $11.50 | $13.95 | $10.97 | 39,406 |
| 2020-03-17 | $14.01 | $15.00 | $14.01 | $14.60 | $11.48 | 23,282 |
| 2020-03-16 | $15.50 | $15.50 | $14.00 | $14.00 | $11.01 | 13,337 |
| 2020-03-13 | $15.20 | $15.60 | $15.20 | $15.25 | $11.99 | 4,301 |
| 2020-03-12 | $16.67 | $16.67 | $11.40 | $15.15 | $11.91 | 14,159 |
| 2020-03-11 | $17.00 | $17.00 | $15.31 | $16.00 | $12.58 | 8,800 |
| 2020-03-10 | $17.13 | $17.40 | $16.53 | $17.25 | $13.57 | 4,070 |
| 2020-03-09 | $17.50 | $17.75 | $16.52 | $17.75 | $13.96 | 47,834 |
| 2020-03-06 | $17.60 | $17.74 | $17.50 | $17.74 | $13.95 | 2,120 |
| 2020-03-05 | $17.70 | $17.79 | $17.70 | $17.75 | $13.96 | 14,062 |
| 2020-03-04 | $17.90 | $17.92 | $17.70 | $17.70 | $13.92 | 3,593 |
| 2020-03-03 | $18.00 | $18.03 | $17.68 | $17.75 | $13.96 | 6,664 |
| 2020-03-02 | $18.00 | $18.04 | $17.65 | $17.66 | $13.89 | 3,631 |
| 2020-02-28 | $17.60 | $18.00 | $17.60 | $18.00 | $14.16 | 17,050 |
| 2020-02-27 | $17.89 | $17.89 | $17.50 | $17.89 | $14.07 | 13,094 |
| 2020-02-26 | $17.95 | $18.05 | $17.75 | $17.92 | $13.73 | 9,447 |
| 2020-02-25 | $18.07 | $18.30 | $17.91 | $18.30 | $14.02 | 17,914 |
| 2020-02-24 | $18.06 | $18.23 | $18.00 | $18.01 | $13.80 | 13,195 |
| 2020-02-21 | $18.06 | $18.30 | $18.05 | $18.05 | $13.83 | 1,226 |
| 2020-02-20 | $18.00 | $18.30 | $18.00 | $18.30 | $14.02 | 5,500 |
| 2020-02-19 | $18.20 | $18.24 | $18.00 | $18.24 | $13.97 | 3,371 |
| 2020-02-18 | $18.28 | $18.28 | $18.05 | $18.11 | $13.87 | 4,535 |
| 2020-02-14 | $18.06 | $18.20 | $18.06 | $18.20 | $13.94 | 1,036 |
| 2020-02-13 | $18.15 | $18.15 | $18.10 | $18.15 | $13.90 | 6,642 |
| 2020-02-12 | $18.15 | $18.15 | $18.15 | $18.15 | $13.90 | 986 |
| 2020-02-11 | $18.26 | $18.30 | $18.01 | $18.10 | $13.86 | 3,069 |
| 2020-02-10 | $18.00 | $18.25 | $18.00 | $18.15 | $13.90 | 3,589 |
| 2020-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $13.79 | 830 |
| 2020-02-06 | $18.02 | $18.12 | $17.90 | $17.90 | $13.71 | 3,820 |
| 2020-02-05 | $18.00 | $18.21 | $17.92 | $17.92 | $13.73 | 3,400 |
| 2020-02-04 | $18.05 | $18.19 | $17.85 | $17.85 | $13.67 | 13,638 |
| 2020-02-03 | $18.10 | $18.14 | $17.95 | $18.06 | $13.83 | 3,248 |
| 2020-01-31 | $18.00 | $18.20 | $18.00 | $18.10 | $13.86 | 5,425 |
| 2020-01-30 | $17.95 | $18.07 | $17.90 | $18.05 | $13.83 | 3,390 |
| 2020-01-29 | $18.12 | $18.15 | $17.95 | $17.95 | $13.75 | 3,499 |
| 2020-01-28 | $18.00 | $18.30 | $17.95 | $18.25 | $13.98 | 16,781 |
| 2020-01-27 | $18.00 | $18.08 | $18.00 | $18.00 | $13.79 | 1,575 |
| 2020-01-24 | $18.21 | $18.21 | $18.00 | $18.21 | $13.95 | 7,969 |
| 2020-01-23 | $18.54 | $18.54 | $18.10 | $18.21 | $13.95 | 4,933 |
| 2020-01-22 | $18.70 | $18.70 | $18.50 | $18.50 | $14.17 | 2,932 |
| 2020-01-21 | $18.50 | $18.75 | $18.40 | $18.75 | $14.36 | 2,977 |
| 2020-01-17 | $18.35 | $18.52 | $18.35 | $18.45 | $14.13 | 8,814 |
| 2020-01-16 | $18.31 | $18.50 | $18.31 | $18.50 | $14.17 | 4,369 |
| 2020-01-15 | $18.20 | $18.30 | $18.13 | $18.30 | $14.02 | 2,749 |
| 2020-01-14 | $17.95 | $18.08 | $17.95 | $18.08 | $13.85 | 2,662 |
| 2020-01-13 | $17.90 | $18.00 | $17.90 | $18.00 | $13.79 | 4,400 |
| 2020-01-10 | $17.85 | $17.97 | $17.85 | $17.90 | $13.71 | 1,582 |
| 2020-01-09 | $17.60 | $17.80 | $17.60 | $17.80 | $13.63 | 1,300 |
| 2020-01-08 | $17.56 | $17.84 | $17.55 | $17.80 | $13.63 | 1,715 |
| 2020-01-07 | $17.88 | $17.98 | $17.88 | $17.88 | $13.70 | 2,630 |
| 2020-01-06 | $17.65 | $17.85 | $17.65 | $17.85 | $13.67 | 2,700 |
| 2020-01-03 | $17.50 | $17.70 | $17.50 | $17.50 | $13.40 | 1,614 |
| 2020-01-02 | $17.60 | $17.60 | $17.50 | $17.50 | $13.40 | 2,715 |
| 2019-12-31 | $17.60 | $17.60 | $17.60 | $17.60 | $13.48 | 400 |
| 2019-12-30 | $17.50 | $17.60 | $17.45 | $17.60 | $13.48 | 3,473 |
| 2019-12-27 | $17.49 | $17.55 | $17.43 | $17.50 | $13.40 | 3,857 |
| 2019-12-26 | $17.40 | $17.50 | $17.40 | $17.50 | $13.40 | 1,300 |
| 2019-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $13.40 | 375 |
| 2019-12-23 | $17.25 | $17.46 | $17.25 | $17.40 | $13.33 | 12,405 |
| 2019-12-20 | $17.25 | $17.45 | $17.25 | $17.43 | $13.35 | 7,119 |
| 2019-12-19 | $17.40 | $17.40 | $17.30 | $17.30 | $13.25 | 3,127 |
| 2019-12-18 | $17.25 | $17.34 | $17.25 | $17.30 | $13.25 | 1,382 |
| 2019-12-17 | $17.45 | $17.50 | $17.40 | $17.40 | $13.33 | 2,172 |
| 2019-12-16 | $17.60 | $17.60 | $17.35 | $17.45 | $13.37 | 5,954 |
| 2019-12-13 | $17.14 | $17.49 | $17.14 | $17.40 | $13.33 | 5,294 |
| 2019-12-12 | $17.14 | $17.14 | $17.14 | $17.14 | $13.13 | 523 |
| 2019-12-11 | $17.00 | $17.04 | $17.00 | $17.01 | $13.03 | 1,893 |
| 2019-12-10 | $17.00 | $17.04 | $16.95 | $17.00 | $13.02 | 5,160 |
| 2019-12-09 | $17.20 | $17.25 | $17.18 | $17.23 | $13.20 | 7,850 |
| 2019-12-06 | $17.15 | $17.20 | $17.00 | $17.20 | $13.18 | 2,420 |
| 2019-12-05 | $17.00 | $17.25 | $17.00 | $17.25 | $13.21 | 9,151 |
| 2019-12-04 | $17.57 | $17.57 | $17.39 | $17.39 | $13.32 | 665 |
| 2019-12-03 | $17.45 | $17.49 | $17.20 | $17.20 | $13.18 | 4,425 |
| 2019-12-02 | $17.40 | $17.58 | $17.40 | $17.57 | $13.46 | 86,833 |
| 2019-11-29 | $17.59 | $17.59 | $17.59 | $17.59 | $13.47 | 100 |
| 2019-11-27 | $17.45 | $17.50 | $17.10 | $17.10 | $13.10 | 2,838 |
| 2019-11-26 | $17.25 | $17.84 | $17.25 | $17.50 | $13.04 | 4,600 |
| 2019-11-25 | $17.50 | $17.74 | $17.25 | $17.72 | $13.21 | 8,100 |
| 2019-11-22 | $17.60 | $17.75 | $17.26 | $17.75 | $13.23 | 850 |
| 2019-11-21 | $17.55 | $18.00 | $17.55 | $17.55 | $13.08 | 2,700 |
| 2019-11-20 | $17.00 | $18.00 | $17.00 | $17.93 | $13.36 | 5,839 |
| 2019-11-19 | $17.50 | $17.50 | $16.90 | $16.90 | $12.59 | 16,446 |
| 2019-11-18 | $17.50 | $18.00 | $17.45 | $17.70 | $13.19 | 11,408 |
| 2019-11-15 | $17.45 | $17.50 | $17.30 | $17.30 | $12.89 | 2,694 |
| 2019-11-14 | $17.20 | $17.45 | $17.05 | $17.30 | $12.89 | 8,396 |
| 2019-11-13 | $17.32 | $17.47 | $17.30 | $17.47 | $13.02 | 2,586 |
| 2019-11-12 | $17.29 | $17.45 | $17.25 | $17.32 | $12.91 | 3,476 |
| 2019-11-11 | $16.95 | $17.26 | $16.82 | $17.25 | $12.86 | 4,020 |
| 2019-11-08 | $16.85 | $17.35 | $16.85 | $17.35 | $12.93 | 19,855 |
| 2019-11-07 | $17.00 | $17.09 | $16.98 | $17.05 | $12.71 | 2,210 |
| 2019-11-06 | $16.85 | $17.20 | $16.85 | $17.00 | $12.67 | 7,202 |
| 2019-11-05 | $16.85 | $16.98 | $16.65 | $16.95 | $12.63 | 4,434 |
| 2019-11-04 | $16.92 | $16.92 | $16.90 | $16.92 | $12.61 | 1,300 |
| 2019-11-01 | $16.70 | $16.92 | $16.66 | $16.91 | $12.60 | 3,054 |
| 2019-10-31 | $16.75 | $17.00 | $16.75 | $16.94 | $12.62 | 3,337 |
| 2019-10-30 | $16.62 | $16.99 | $16.62 | $16.99 | $12.66 | 4,122 |
| 2019-10-29 | $16.95 | $16.95 | $16.75 | $16.75 | $12.48 | 2,787 |
| 2019-10-28 | $17.00 | $17.00 | $16.90 | $16.95 | $12.63 | 1,525 |
| 2019-10-25 | $17.10 | $17.15 | $17.05 | $17.15 | $12.78 | 1,000 |
| 2019-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $12.67 | 600 |
| 2019-10-23 | $17.20 | $17.20 | $17.00 | $17.10 | $12.74 | 11,800 |
| 2019-10-22 | $17.00 | $17.25 | $17.00 | $17.20 | $12.82 | 7,915 |
| 2019-10-21 | $16.60 | $16.81 | $16.60 | $16.81 | $12.53 | 19,830 |
| 2019-10-18 | $16.35 | $16.63 | $16.35 | $16.50 | $12.30 | 9,252 |
| 2019-10-17 | $16.30 | $16.35 | $16.30 | $16.35 | $12.18 | 600 |
| 2019-10-16 | $16.40 | $16.40 | $16.40 | $16.40 | $12.22 | 40 |
| 2019-10-15 | $16.20 | $16.40 | $16.10 | $16.40 | $12.22 | 4,518 |
| 2019-10-14 | $15.91 | $16.23 | $15.91 | $16.23 | $12.10 | 1,218 |
| 2019-10-11 | $16.19 | $16.25 | $16.19 | $16.23 | $12.10 | 1,653 |
| 2019-10-10 | $16.15 | $16.20 | $16.01 | $16.03 | $11.95 | 1,503 |
| 2019-10-09 | $16.30 | $16.30 | $16.10 | $16.25 | $12.11 | 3,307 |
| 2019-10-08 | $16.15 | $16.26 | $15.95 | $15.95 | $11.89 | 4,698 |
| 2019-10-07 | $16.46 | $16.46 | $16.15 | $16.15 | $12.04 | 1,922 |
| 2019-10-04 | $16.37 | $16.37 | $16.00 | $16.00 | $11.92 | 3,810 |
| 2019-10-03 | $16.25 | $16.35 | $16.25 | $16.35 | $12.18 | 996 |
| 2019-10-02 | $16.35 | $16.35 | $16.11 | $16.25 | $12.11 | 996 |
| 2019-10-01 | $16.65 | $16.65 | $16.50 | $16.50 | $12.30 | 1,600 |
| 2019-09-30 | $16.25 | $16.49 | $16.05 | $16.06 | $11.97 | 3,603 |
| 2019-09-27 | $16.11 | $16.49 | $15.89 | $16.15 | $12.04 | 6,580 |
| 2019-09-26 | $16.00 | $16.04 | $16.00 | $16.03 | $11.95 | 700 |
| 2019-09-25 | $16.26 | $16.26 | $15.89 | $16.15 | $12.04 | 5,872 |
| 2019-09-24 | $16.40 | $16.40 | $16.26 | $16.26 | $12.12 | 728 |
| 2019-09-23 | $16.25 | $16.40 | $16.24 | $16.40 | $12.22 | 3,014 |
| 2019-09-20 | $16.55 | $16.55 | $16.25 | $16.50 | $12.30 | 1,786 |
| 2019-09-19 | $16.22 | $16.50 | $16.22 | $16.50 | $12.30 | 400 |
| 2019-09-18 | $16.22 | $16.70 | $16.22 | $16.50 | $12.30 | 1,530 |
| 2019-09-17 | $16.50 | $16.69 | $16.16 | $16.16 | $12.04 | 4,522 |
| 2019-09-16 | $16.25 | $16.55 | $16.25 | $16.55 | $12.33 | 5,434 |
| 2019-09-13 | $16.15 | $16.25 | $16.08 | $16.24 | $12.10 | 4,033 |
| 2019-09-12 | $16.04 | $16.20 | $15.90 | $16.14 | $12.03 | 916 |
| 2019-09-11 | $16.16 | $16.20 | $16.04 | $16.12 | $12.01 | 1,990 |
| 2019-09-10 | $15.68 | $16.16 | $15.68 | $16.16 | $12.04 | 1,850 |
| 2019-09-09 | $15.98 | $16.23 | $15.88 | $15.88 | $11.83 | 865 |
| 2019-09-06 | $15.69 | $15.70 | $15.65 | $15.70 | $11.70 | 500 |
| 2019-09-05 | $15.60 | $15.83 | $15.57 | $15.70 | $11.70 | 3,134 |
| 2019-09-04 | $15.69 | $15.73 | $15.56 | $15.60 | $11.63 | 10,944 |
| 2019-09-03 | $15.33 | $15.40 | $15.31 | $15.40 | $11.48 | 7,000 |
| 2019-08-30 | $15.42 | $15.42 | $15.30 | $15.35 | $11.44 | 8,197 |
| 2019-08-29 | $15.50 | $15.50 | $15.26 | $15.45 | $11.51 | 2,365 |
| 2019-08-28 | $15.70 | $15.78 | $15.70 | $15.78 | $11.41 | 6,530 |
| 2019-08-27 | $15.70 | $15.85 | $15.70 | $15.70 | $11.35 | 3,400 |
| 2019-08-26 | $15.71 | $15.90 | $15.71 | $15.75 | $11.39 | 2,000 |
| 2019-08-23 | $15.73 | $16.00 | $15.73 | $15.75 | $11.39 | 50,730 |
| 2019-08-22 | $15.70 | $15.70 | $15.60 | $15.60 | $11.28 | 12,679 |
| 2019-08-21 | $15.85 | $15.85 | $15.84 | $15.84 | $11.45 | 1,384 |
| 2019-08-20 | $16.00 | $16.00 | $15.80 | $15.84 | $11.45 | 1,886 |
| 2019-08-19 | $15.80 | $15.90 | $15.70 | $15.75 | $11.39 | 1,700 |
| 2019-08-16 | $15.75 | $15.90 | $15.75 | $15.90 | $11.49 | 3,100 |
| 2019-08-15 | $15.45 | $15.79 | $15.45 | $15.52 | $11.22 | 4,717 |
| 2019-08-14 | $15.45 | $15.45 | $15.45 | $15.45 | $11.17 | 500 |
| 2019-08-13 | $15.49 | $15.49 | $15.41 | $15.45 | $11.17 | 2,200 |
| 2019-08-12 | $15.25 | $15.25 | $15.25 | $15.25 | $11.02 | 500 |
| 2019-08-09 | $15.10 | $15.25 | $14.91 | $15.25 | $11.02 | 8,892 |
| 2019-08-08 | $14.70 | $17.17 | $14.70 | $15.02 | $10.86 | 6,691 |
| 2019-08-07 | $14.50 | $14.50 | $14.50 | $14.50 | $10.48 | 100 |
| 2019-08-06 | $14.45 | $14.80 | $14.45 | $14.70 | $10.63 | 6,873 |
| 2019-08-05 | $14.54 | $14.54 | $14.45 | $14.50 | $10.48 | 5,662 |
| 2019-08-02 | $14.40 | $14.40 | $14.33 | $14.40 | $10.41 | 501 |
| 2019-08-01 | $14.48 | $14.48 | $14.40 | $14.40 | $10.41 | 701 |
| 2019-07-31 | $14.40 | $14.40 | $14.00 | $14.40 | $10.41 | 8,798 |
| 2019-07-30 | $14.65 | $14.70 | $14.65 | $14.70 | $10.63 | 2,400 |
| 2019-07-29 | $14.36 | $14.44 | $14.36 | $14.40 | $10.41 | 480 |
| 2019-07-26 | $14.45 | $14.45 | $14.25 | $14.30 | $10.34 | 6,789 |
| 2019-07-25 | $14.45 | $14.55 | $14.30 | $14.55 | $10.52 | 4,337 |
| 2019-07-24 | $14.50 | $14.50 | $14.30 | $14.40 | $10.41 | 9,914 |
| 2019-07-23 | $14.48 | $14.48 | $14.35 | $14.35 | $10.37 | 38,800 |
| 2019-07-22 | $14.45 | $14.73 | $14.45 | $14.65 | $10.59 | 6,495 |
| 2019-07-19 | $14.26 | $14.34 | $14.26 | $14.34 | $10.37 | 1,210 |
| 2019-07-18 | $14.25 | $14.26 | $14.25 | $14.25 | $10.30 | 2,600 |
| 2019-07-17 | $14.25 | $14.33 | $14.25 | $14.25 | $10.30 | 3,935 |
| 2019-07-16 | $14.10 | $14.33 | $14.10 | $14.25 | $10.30 | 4,101 |
| 2019-07-15 | $14.05 | $14.15 | $14.00 | $14.15 | $10.23 | 2,317 |
| 2019-07-12 | $14.17 | $14.17 | $14.15 | $14.15 | $10.23 | 700 |
| 2019-07-11 | $14.10 | $14.20 | $14.10 | $14.15 | $10.23 | 29,689 |
| 2019-07-10 | $14.05 | $14.10 | $13.99 | $14.10 | $10.19 | 3,401 |
| 2019-07-09 | $14.10 | $14.12 | $14.03 | $14.10 | $10.19 | 4,341 |
| 2019-07-08 | $14.40 | $14.40 | $14.10 | $14.20 | $10.27 | 2,617 |
| 2019-07-05 | $14.30 | $14.35 | $14.30 | $14.35 | $10.37 | 1,200 |
| 2019-07-03 | $14.20 | $14.20 | $14.20 | $14.20 | $10.27 | 2,200 |
| 2019-07-02 | $14.10 | $14.54 | $14.06 | $14.10 | $10.19 | 19,277 |
| 2019-07-01 | $14.17 | $14.17 | $14.10 | $14.10 | $10.19 | 3,150 |
| 2019-06-28 | $14.14 | $14.15 | $14.14 | $14.15 | $10.23 | 2,100 |
| 2019-06-27 | $14.20 | $14.20 | $14.15 | $14.15 | $10.23 | 2,222 |
| 2019-06-26 | $14.40 | $14.41 | $14.21 | $14.21 | $10.27 | 1,305 |
| 2019-06-25 | $14.05 | $14.25 | $14.01 | $14.05 | $10.16 | 4,122 |
| 2019-06-24 | $14.40 | $14.83 | $14.35 | $14.68 | $10.61 | 3,200 |
| 2019-06-21 | $14.30 | $14.30 | $14.20 | $14.20 | $10.27 | 3,001 |
| 2019-06-20 | $14.00 | $14.20 | $14.00 | $14.20 | $10.27 | 7,806 |
| 2019-06-19 | $14.00 | $14.30 | $13.63 | $13.99 | $10.11 | 20,511 |
| 2019-06-18 | $14.24 | $14.30 | $14.00 | $14.15 | $10.23 | 57,983 |
| 2019-06-17 | $13.62 | $14.24 | $13.62 | $14.24 | $10.29 | 5,247 |
| 2019-06-13 | $13.90 | $13.90 | $13.61 | $13.75 | $9.94 | 2,066 |
| 2019-06-12 | $13.52 | $13.70 | $13.52 | $13.60 | $9.83 | 1,397 |
| 2019-06-11 | $13.46 | $13.46 | $13.35 | $13.35 | $9.65 | 5,230 |
| 2019-06-10 | $13.63 | $13.99 | $13.63 | $13.99 | $10.11 | 715 |
| 2019-06-07 | $13.40 | $13.53 | $13.40 | $13.53 | $9.78 | 2,233 |
| 2019-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $9.76 | 115 |
| 2019-06-05 | $13.49 | $13.99 | $13.49 | $13.99 | $10.11 | 2,620 |
| 2019-06-04 | $13.55 | $13.70 | $13.55 | $13.69 | $9.90 | 2,782 |
| 2019-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $9.76 | 556 |
| 2019-05-31 | $13.55 | $13.70 | $13.26 | $13.70 | $9.90 | 5,787 |
| 2019-05-30 | $14.50 | $14.50 | $14.50 | $14.50 | $10.48 | 340 |
| 2019-05-29 | $14.00 | $14.08 | $13.67 | $14.00 | $9.80 | 3,621 |
| 2019-05-28 | $13.50 | $14.25 | $13.50 | $14.25 | $9.97 | 6,241 |
| 2019-05-24 | $14.00 | $14.38 | $14.00 | $14.38 | $10.06 | 1,296 |
| 2019-05-23 | $14.02 | $14.50 | $13.50 | $14.50 | $10.15 | 2,300 |
| 2019-05-22 | $14.70 | $14.75 | $14.70 | $14.75 | $10.32 | 1,200 |
| 2019-05-21 | $14.20 | $14.30 | $13.90 | $14.10 | $9.87 | 7,422 |
| 2019-05-20 | $14.10 | $14.50 | $14.00 | $14.10 | $9.87 | 8,058 |
| 2019-05-17 | $14.20 | $14.65 | $14.05 | $14.10 | $9.87 | 11,639 |
| 2019-05-16 | $12.36 | $14.50 | $11.91 | $14.20 | $9.94 | 22,800 |
| 2019-05-15 | $12.15 | $12.40 | $12.15 | $12.36 | $8.65 | 1,800 |
| 2019-05-14 | $12.25 | $12.35 | $11.91 | $12.28 | $8.60 | 3,550 |
| 2019-05-13 | $12.20 | $12.40 | $12.15 | $12.30 | $8.61 | 1,245 |
| 2019-05-10 | $11.91 | $12.30 | $11.91 | $12.20 | $8.54 | 4,969 |
| 2019-05-09 | $12.15 | $12.25 | $12.15 | $12.20 | $8.54 | 2,800 |
| 2019-05-08 | $12.00 | $12.35 | $11.83 | $12.25 | $8.57 | 11,519 |
| 2019-05-07 | $12.20 | $12.35 | $12.20 | $12.35 | $8.64 | 600 |
| 2019-05-06 | $12.00 | $12.10 | $11.90 | $12.10 | $8.47 | 4,080 |
| 2019-05-03 | $12.00 | $12.10 | $12.00 | $12.10 | $8.47 | 2,920 |
| 2019-05-02 | $11.88 | $11.88 | $11.85 | $11.85 | $8.29 | 200 |
| 2019-05-01 | $11.90 | $11.90 | $11.83 | $11.88 | $8.31 | 2,440 |
| 2019-04-30 | $11.51 | $11.84 | $11.45 | $11.84 | $8.29 | 6,000 |
| 2019-04-29 | $11.50 | $11.50 | $11.45 | $11.45 | $8.01 | 2,401 |
| 2019-04-26 | $11.45 | $11.60 | $11.45 | $11.50 | $8.05 | 3,346 |
| 2019-04-25 | $11.55 | $11.65 | $11.55 | $11.60 | $8.12 | 2,155 |
| 2019-04-24 | $11.50 | $11.60 | $11.50 | $11.55 | $8.08 | 5,406 |
| 2019-04-23 | $11.45 | $11.55 | $11.31 | $11.55 | $8.08 | 7,648 |
| 2019-04-22 | $11.57 | $11.60 | $11.40 | $11.40 | $7.98 | 14,996 |
| 2019-04-18 | $11.56 | $11.58 | $11.56 | $11.56 | $8.09 | 800 |
| 2019-04-17 | $11.55 | $11.55 | $11.55 | $11.55 | $8.08 | 300 |
| 2019-04-16 | $11.59 | $11.60 | $11.57 | $11.57 | $8.10 | 4,510 |
| 2019-04-15 | $11.56 | $11.63 | $11.51 | $11.55 | $8.08 | 2,109 |
| 2019-04-12 | $11.70 | $11.84 | $11.55 | $11.55 | $8.08 | 4,295 |
| 2019-04-11 | $12.03 | $12.05 | $11.71 | $12.01 | $8.41 | 3,919 |
| 2019-04-10 | $11.90 | $12.00 | $11.90 | $12.00 | $8.40 | 2,479 |
| 2019-04-09 | $11.80 | $11.95 | $11.80 | $11.85 | $8.29 | 4,350 |
| 2019-04-08 | $11.65 | $11.75 | $11.65 | $11.70 | $8.19 | 3,612 |
| 2019-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $8.12 | 500 |
| 2019-04-04 | $11.65 | $11.73 | $11.60 | $11.60 | $8.12 | 1,774 |
| 2019-04-03 | $11.95 | $11.95 | $11.70 | $11.70 | $8.19 | 4,093 |
| 2019-04-02 | $11.75 | $11.95 | $11.75 | $11.95 | $8.36 | 3,870 |
| 2019-04-01 | $11.50 | $11.72 | $11.35 | $11.72 | $8.20 | 4,254 |
| 2019-03-29 | $11.60 | $11.80 | $11.60 | $11.80 | $8.26 | 2,300 |
| 2019-03-28 | $11.80 | $11.80 | $11.45 | $11.51 | $8.06 | 1,700 |
| 2019-03-27 | $11.60 | $11.78 | $11.60 | $11.78 | $8.25 | 8,923 |
| 2019-03-26 | $11.50 | $11.65 | $11.35 | $11.65 | $8.15 | 2,789 |
| 2019-03-25 | $11.65 | $11.65 | $11.50 | $11.50 | $8.05 | 1,700 |
| 2019-03-22 | $11.30 | $11.50 | $11.30 | $11.50 | $8.05 | 7,090 |
| 2019-03-21 | $11.00 | $11.35 | $10.88 | $11.35 | $7.94 | 6,236 |
| 2019-03-20 | $10.50 | $11.00 | $10.50 | $11.00 | $7.70 | 8,501 |
| 2019-03-19 | $10.35 | $10.55 | $10.35 | $10.50 | $7.35 | 5,072 |
| 2019-03-18 | $9.90 | $10.20 | $9.80 | $10.10 | $7.07 | 10,866 |
| 2019-03-15 | $9.40 | $11.00 | $9.40 | $10.00 | $7.00 | 13,015 |
| 2019-03-14 | $9.52 | $9.64 | $9.50 | $9.55 | $6.68 | 5,595 |
| 2019-03-13 | $9.70 | $9.70 | $9.50 | $9.50 | $6.65 | 5,379 |
| 2019-03-12 | $9.30 | $9.50 | $9.28 | $9.50 | $6.65 | 4,339 |
| 2019-03-11 | $8.50 | $9.25 | $8.50 | $9.25 | $6.47 | 15,497 |
| 2019-03-08 | $8.41 | $8.53 | $8.30 | $8.50 | $5.95 | 8,219 |
| 2019-03-07 | $8.66 | $8.66 | $8.30 | $8.50 | $5.95 | 16,181 |
| 2019-03-06 | $8.75 | $8.96 | $8.30 | $8.30 | $5.81 | 11,655 |
| 2019-03-05 | $9.75 | $9.98 | $8.71 | $8.79 | $6.15 | 13,075 |
| 2019-03-04 | $10.51 | $10.51 | $9.71 | $9.75 | $6.82 | 17,709 |
| 2019-03-01 | $10.45 | $10.60 | $10.40 | $10.50 | $7.35 | 1,404 |
| 2019-02-28 | $11.10 | $11.10 | $10.50 | $10.50 | $7.35 | 9,960 |
| 2019-02-27 | $11.35 | $11.40 | $11.35 | $11.40 | $7.63 | 983 |
| 2019-02-26 | $11.45 | $11.54 | $11.25 | $11.25 | $7.53 | 13,853 |
| 2019-02-25 | $11.60 | $11.80 | $11.34 | $11.34 | $7.59 | 2,763 |
| 2019-02-22 | $11.80 | $11.80 | $11.55 | $11.65 | $7.80 | 2,244 |
| 2019-02-21 | $11.90 | $11.90 | $11.50 | $11.66 | $7.81 | 4,100 |
| 2019-02-20 | $11.76 | $11.76 | $11.55 | $11.55 | $7.73 | 1,683 |
| 2019-02-19 | $11.90 | $11.90 | $11.05 | $11.66 | $7.81 | 910 |
| 2019-02-15 | $12.40 | $12.50 | $11.90 | $11.90 | $7.97 | 6,843 |
| 2019-02-14 | $12.90 | $12.90 | $12.40 | $12.40 | $8.30 | 1,816 |
| 2019-02-13 | $12.31 | $12.75 | $12.31 | $12.70 | $8.50 | 3,316 |
| 2019-02-12 | $11.50 | $12.25 | $11.50 | $12.15 | $8.13 | 8,753 |
| 2019-02-11 | $11.65 | $11.75 | $11.30 | $11.75 | $7.87 | 2,209 |
| 2019-02-07 | $10.00 | $10.22 | $9.62 | $9.86 | $6.60 | 78,659 |
| 2019-02-06 | $9.35 | $10.53 | $9.25 | $10.53 | $7.05 | 38,428 |
| 2019-02-05 | $9.75 | $9.75 | $8.81 | $9.26 | $6.20 | 42,401 |
| 2019-02-04 | $9.47 | $9.80 | $9.22 | $9.80 | $6.56 | 15,780 |
| 2019-02-01 | $8.98 | $9.60 | $8.96 | $9.30 | $6.23 | 15,100 |
| 2019-01-31 | $9.02 | $9.50 | $8.95 | $9.10 | $6.09 | 58,804 |
| 2019-01-30 | $7.85 | $9.00 | $7.75 | $9.00 | $6.03 | 83,428 |
| 2019-01-29 | $8.25 | $8.30 | $7.68 | $7.80 | $5.22 | 41,107 |
| 2019-01-28 | $8.70 | $9.06 | $8.14 | $8.41 | $5.63 | 21,727 |
| 2019-01-25 | $9.15 | $9.59 | $8.55 | $8.67 | $5.80 | 49,664 |
| 2019-01-24 | $8.51 | $9.58 | $8.50 | $9.08 | $6.08 | 56,517 |
| 2019-01-23 | $9.80 | $10.46 | $8.46 | $8.63 | $5.78 | 158,458 |
| 2019-01-22 | $15.47 | $15.91 | $9.50 | $9.50 | $6.36 | 363,651 |
| 2019-01-18 | $15.65 | $15.96 | $15.51 | $15.96 | $10.69 | 3,585 |
| 2019-01-17 | $15.43 | $15.87 | $15.08 | $15.79 | $10.57 | 6,209 |
| 2019-01-16 | $15.40 | $15.47 | $15.34 | $15.37 | $10.29 | 5,265 |
| 2019-01-15 | $15.26 | $15.56 | $15.26 | $15.37 | $10.29 | 4,362 |
| 2019-01-14 | $14.94 | $15.50 | $14.94 | $15.09 | $10.10 | 2,478 |
| 2019-01-11 | $14.79 | $15.31 | $14.72 | $15.22 | $10.19 | 8,725 |
| 2019-01-10 | $14.44 | $15.15 | $14.44 | $14.80 | $9.91 | 4,861 |
| 2019-01-09 | $14.50 | $14.63 | $14.06 | $14.50 | $9.71 | 5,685 |
| 2019-01-08 | $15.00 | $15.00 | $13.75 | $14.29 | $9.57 | 11,104 |
| 2019-01-07 | $14.60 | $15.25 | $14.35 | $14.53 | $9.73 | 14,822 |
| 2019-01-04 | $14.03 | $14.52 | $14.03 | $14.25 | $9.54 | 10,267 |
| 2019-01-03 | $13.79 | $14.56 | $13.46 | $14.03 | $9.39 | 17,713 |
| 2019-01-02 | $12.78 | $13.87 | $12.76 | $13.79 | $9.23 | 12,768 |
| 2018-12-31 | $13.25 | $13.25 | $12.50 | $12.80 | $8.57 | 40,116 |
| 2018-12-28 | $12.50 | $13.30 | $12.50 | $13.15 | $8.80 | 33,043 |
| 2018-12-27 | $12.75 | $12.96 | $11.94 | $12.53 | $8.39 | 21,472 |
| 2018-12-26 | $12.83 | $13.50 | $12.30 | $12.96 | $8.68 | 30,991 |
| 2018-12-24 | $13.21 | $13.21 | $12.58 | $12.99 | $8.70 | 7,289 |
| 2018-12-21 | $13.00 | $13.82 | $12.75 | $13.30 | $8.90 | 19,195 |
| 2018-12-20 | $13.22 | $13.76 | $12.54 | $13.03 | $8.72 | 33,262 |
| 2018-12-19 | $13.46 | $13.95 | $13.23 | $13.57 | $9.09 | 23,891 |
| 2018-12-18 | $14.09 | $14.09 | $13.33 | $13.45 | $9.01 | 15,322 |
| 2018-12-17 | $14.49 | $14.91 | $13.76 | $14.15 | $9.47 | 19,251 |
| 2018-12-14 | $14.54 | $14.88 | $14.25 | $14.26 | $9.55 | 7,409 |
| 2018-12-13 | $14.30 | $15.28 | $14.26 | $14.95 | $10.01 | 11,011 |
| 2018-12-12 | $13.32 | $16.00 | $13.32 | $14.20 | $9.51 | 37,654 |
| 2018-12-11 | $13.44 | $13.95 | $13.26 | $13.27 | $8.88 | 28,935 |
| 2018-12-10 | $13.57 | $13.89 | $12.80 | $12.80 | $8.57 | 39,327 |
| 2018-12-07 | $14.17 | $14.17 | $13.51 | $14.00 | $9.37 | 14,202 |
| 2018-12-06 | $13.39 | $13.92 | $12.82 | $13.80 | $9.24 | 15,186 |
| 2018-12-04 | $13.71 | $14.25 | $13.71 | $14.00 | $9.37 | 17,370 |
| 2018-12-03 | $14.25 | $14.35 | $13.75 | $13.75 | $9.21 | 50,312 |
| 2018-11-30 | $14.48 | $14.68 | $13.25 | $14.20 | $9.51 | 51,243 |
| 2018-11-29 | $14.98 | $14.98 | $14.10 | $14.71 | $9.85 | 40,283 |
| 2018-11-28 | $15.88 | $15.91 | $15.53 | $15.56 | $10.09 | 4,677 |
| 2018-11-27 | $16.13 | $16.37 | $15.72 | $15.81 | $10.25 | 4,800 |
| 2018-11-26 | $16.25 | $16.25 | $16.00 | $16.25 | $10.54 | 10,781 |
| 2018-11-23 | $16.00 | $16.20 | $16.00 | $16.20 | $10.50 | 27,906 |
| 2018-11-21 | $15.90 | $16.24 | $15.60 | $16.24 | $10.53 | 6,796 |
| 2018-11-20 | $16.00 | $16.17 | $15.75 | $16.17 | $10.49 | 6,660 |
| 2018-11-19 | $16.00 | $16.20 | $15.95 | $16.20 | $10.51 | 4,646 |
| 2018-11-16 | $16.07 | $16.12 | $15.84 | $16.05 | $10.41 | 2,112 |
| 2018-11-15 | $16.00 | $16.53 | $15.80 | $15.80 | $10.25 | 4,842 |
| 2018-11-14 | $16.50 | $16.50 | $15.80 | $16.35 | $10.60 | 11,714 |
| 2018-11-13 | $17.25 | $17.25 | $16.15 | $16.45 | $10.67 | 7,018 |
| 2018-11-12 | $17.49 | $17.49 | $16.90 | $17.27 | $11.20 | 7,063 |
| 2018-11-09 | $17.03 | $17.88 | $16.90 | $17.64 | $11.44 | 14,070 |
| 2018-11-08 | $17.35 | $17.35 | $17.12 | $17.12 | $11.10 | 1,000 |
| 2018-11-07 | $17.51 | $17.51 | $17.20 | $17.45 | $11.32 | 3,752 |
| 2018-11-06 | $17.07 | $17.50 | $16.91 | $17.20 | $11.15 | 8,150 |
| 2018-11-05 | $17.40 | $17.48 | $17.35 | $17.48 | $11.33 | 938 |
| 2018-11-02 | $17.59 | $17.63 | $17.38 | $17.41 | $11.29 | 700 |
| 2018-11-01 | $17.42 | $17.64 | $17.42 | $17.45 | $11.32 | 1,385 |
| 2018-10-31 | $17.67 | $17.98 | $17.16 | $17.43 | $11.30 | 11,061 |
| 2018-10-30 | $17.48 | $17.60 | $17.17 | $17.30 | $11.22 | 8,083 |
| 2018-10-29 | $17.22 | $17.94 | $17.05 | $17.07 | $11.07 | 17,324 |
| 2018-10-26 | $17.18 | $17.28 | $16.90 | $16.90 | $10.96 | 7,782 |
| 2018-10-25 | $17.44 | $17.47 | $17.09 | $17.09 | $11.08 | 6,449 |
| 2018-10-24 | $17.59 | $17.95 | $17.50 | $17.51 | $11.36 | 5,256 |
| 2018-10-23 | $17.92 | $17.92 | $17.92 | $17.92 | $11.62 | 184 |
| 2018-10-22 | $17.55 | $17.97 | $17.09 | $17.84 | $11.57 | 2,925 |
| 2018-10-19 | $16.50 | $17.66 | $16.50 | $17.23 | $11.17 | 6,704 |
| 2018-10-18 | $16.49 | $16.85 | $16.49 | $16.50 | $10.70 | 4,429 |
| 2018-10-17 | $15.50 | $16.52 | $14.63 | $16.08 | $10.43 | 20,747 |
| 2018-10-16 | $15.68 | $16.15 | $15.53 | $15.53 | $10.07 | 7,822 |
| 2018-10-15 | $16.06 | $16.24 | $15.78 | $15.86 | $10.28 | 5,218 |
| 2018-10-12 | $16.42 | $16.42 | $15.53 | $15.54 | $10.07 | 3,951 |
| 2018-10-11 | $16.25 | $17.96 | $16.25 | $16.25 | $10.54 | 4,647 |
| 2018-10-10 | $16.40 | $16.49 | $16.25 | $16.34 | $10.60 | 5,845 |
| 2018-10-09 | $16.23 | $16.82 | $16.18 | $16.59 | $10.76 | 6,476 |
| 2018-10-08 | $16.67 | $16.73 | $16.10 | $16.43 | $10.66 | 5,190 |
| 2018-10-05 | $16.73 | $16.94 | $16.50 | $16.50 | $10.70 | 19,833 |
| 2018-10-04 | $17.45 | $17.45 | $16.30 | $16.71 | $10.84 | 20,003 |
| 2018-10-03 | $17.11 | $17.57 | $17.11 | $17.16 | $11.13 | 4,206 |
| 2018-10-02 | $18.02 | $18.12 | $17.08 | $17.16 | $11.13 | 19,430 |
| 2018-10-01 | $18.75 | $18.75 | $17.55 | $17.91 | $11.62 | 1,550 |
| 2018-09-28 | $17.81 | $18.70 | $17.80 | $18.70 | $12.13 | 16,286 |
| 2018-09-27 | $17.22 | $17.92 | $17.10 | $17.90 | $11.61 | 19,312 |
| 2018-09-26 | $17.50 | $17.53 | $17.10 | $17.21 | $11.16 | 19,326 |
| 2018-09-25 | $17.88 | $18.13 | $17.52 | $17.69 | $11.47 | 27,355 |
| 2018-09-24 | $18.48 | $18.63 | $18.16 | $18.33 | $11.89 | 10,068 |
| 2018-09-21 | $18.49 | $18.75 | $18.45 | $18.56 | $12.04 | 11,136 |
| 2018-09-20 | $18.60 | $18.68 | $18.45 | $18.50 | $12.00 | 14,360 |
| 2018-09-19 | $18.90 | $18.90 | $18.42 | $18.42 | $11.95 | 8,128 |
| 2018-09-18 | $18.80 | $19.13 | $18.80 | $18.91 | $12.26 | 6,731 |
| 2018-09-17 | $18.89 | $19.21 | $18.80 | $18.80 | $12.19 | 7,654 |
| 2018-09-14 | $19.21 | $19.21 | $18.56 | $18.93 | $12.28 | 19,571 |
| 2018-09-13 | $19.33 | $19.33 | $18.71 | $18.90 | $12.26 | 11,668 |
| 2018-09-12 | $19.19 | $19.38 | $18.81 | $19.19 | $12.45 | 11,764 |
| 2018-09-11 | $19.78 | $19.84 | $18.60 | $18.81 | $12.20 | 27,398 |
| 2018-09-10 | $20.10 | $20.10 | $19.46 | $19.75 | $12.81 | 9,018 |
| 2018-09-07 | $19.85 | $20.10 | $19.80 | $20.00 | $12.97 | 6,391 |
| 2018-09-06 | $20.10 | $20.10 | $19.82 | $20.07 | $13.02 | 5,620 |
| 2018-09-05 | $19.98 | $20.42 | $19.82 | $20.00 | $12.97 | 6,313 |
| 2018-09-04 | $20.63 | $20.73 | $19.84 | $20.10 | $13.04 | 16,300 |
| 2018-08-31 | $20.74 | $20.74 | $20.63 | $20.64 | $13.39 | 12,029 |
| 2018-08-30 | $20.77 | $20.77 | $20.50 | $20.62 | $13.37 | 6,255 |
| 2018-08-29 | $20.91 | $21.06 | $20.67 | $21.06 | $13.35 | 2,175 |
| 2018-08-28 | $20.90 | $21.13 | $20.56 | $20.98 | $13.30 | 13,168 |
| 2018-08-27 | $20.65 | $20.86 | $20.60 | $20.81 | $13.19 | 27,870 |
| 2018-08-24 | $20.73 | $20.73 | $20.68 | $20.70 | $13.12 | 3,360 |
| 2018-08-23 | $20.73 | $20.75 | $20.66 | $20.70 | $13.12 | 3,965 |
| 2018-08-22 | $20.52 | $20.73 | $20.52 | $20.69 | $13.11 | 4,050 |
| 2018-08-21 | $20.80 | $20.80 | $20.65 | $20.73 | $13.14 | 5,062 |
| 2018-08-20 | $20.64 | $20.79 | $20.47 | $20.77 | $13.17 | 10,178 |
| 2018-08-17 | $20.55 | $20.65 | $20.54 | $20.58 | $13.04 | 4,582 |
| 2018-08-16 | $20.38 | $20.55 | $20.25 | $20.52 | $13.01 | 10,291 |
| 2018-08-15 | $20.35 | $20.39 | $20.22 | $20.31 | $12.87 | 10,980 |
| 2018-08-14 | $20.55 | $20.55 | $20.33 | $20.33 | $12.89 | 3,116 |
| 2018-08-13 | $20.61 | $20.80 | $20.40 | $20.46 | $12.97 | 15,623 |
| 2018-08-10 | $20.87 | $20.87 | $20.60 | $20.68 | $13.11 | 9,992 |
| 2018-08-09 | $20.67 | $20.83 | $20.60 | $20.71 | $13.13 | 4,549 |
| 2018-08-08 | $20.76 | $20.87 | $20.76 | $20.76 | $13.16 | 900 |
| 2018-08-07 | $20.49 | $20.73 | $20.49 | $20.63 | $13.08 | 14,350 |
| 2018-08-06 | $20.60 | $20.64 | $20.44 | $20.55 | $13.02 | 2,400 |
| 2018-08-03 | $20.40 | $20.59 | $20.40 | $20.59 | $13.05 | 1,744 |
| 2018-08-02 | $20.26 | $20.40 | $20.26 | $20.38 | $12.92 | 2,010 |
| 2018-08-01 | $20.88 | $20.96 | $20.39 | $20.40 | $12.93 | 6,287 |
| 2018-07-31 | $20.88 | $20.96 | $20.54 | $20.55 | $13.03 | 16,527 |
| 2018-07-30 | $20.83 | $21.00 | $20.83 | $20.93 | $13.27 | 2,751 |
| 2018-07-27 | $20.85 | $21.00 | $20.85 | $20.87 | $13.23 | 2,628 |
| 2018-07-26 | $20.85 | $21.00 | $20.79 | $20.84 | $13.21 | 7,070 |
| 2018-07-25 | $20.80 | $20.93 | $20.78 | $20.82 | $13.20 | 11,076 |
| 2018-07-24 | $21.05 | $21.05 | $20.80 | $20.93 | $13.26 | 11,926 |
| 2018-07-23 | $20.44 | $21.01 | $20.44 | $21.01 | $13.32 | 17,350 |
| 2018-07-20 | $20.70 | $20.70 | $20.64 | $20.64 | $13.09 | 2,445 |
| 2018-07-19 | $20.64 | $20.70 | $20.55 | $20.68 | $13.11 | 8,114 |
| 2018-07-18 | $20.63 | $20.68 | $20.60 | $20.63 | $13.07 | 11,810 |
| 2018-07-17 | $20.80 | $20.92 | $20.60 | $20.60 | $13.06 | 11,300 |
| 2018-07-16 | $20.70 | $20.70 | $20.55 | $20.70 | $13.12 | 4,628 |
| 2018-07-13 | $20.60 | $20.69 | $20.60 | $20.60 | $13.06 | 10,864 |
| 2018-07-12 | $20.61 | $20.66 | $20.60 | $20.66 | $13.09 | 10,980 |
| 2018-07-11 | $20.60 | $20.68 | $20.51 | $20.63 | $13.08 | 12,330 |
| 2018-07-10 | $20.55 | $20.59 | $20.45 | $20.59 | $13.05 | 5,593 |
| 2018-07-09 | $20.32 | $20.71 | $20.31 | $20.60 | $13.06 | 23,385 |
| 2018-07-06 | $20.29 | $20.52 | $20.11 | $20.28 | $12.86 | 19,519 |
| 2018-07-05 | $20.37 | $20.66 | $20.10 | $20.22 | $12.82 | 48,740 |
| 2018-07-03 | $20.51 | $20.65 | $20.48 | $20.52 | $13.01 | 14,626 |
| 2018-07-02 | $20.55 | $20.61 | $20.06 | $20.39 | $12.92 | 14,556 |
| 2018-06-29 | $20.62 | $20.70 | $20.52 | $20.60 | $13.06 | 4,206 |
| 2018-06-28 | $20.51 | $20.70 | $20.05 | $20.59 | $13.05 | 13,068 |
| 2018-06-27 | $20.40 | $20.76 | $20.40 | $20.68 | $13.11 | 4,975 |
| 2018-06-26 | $20.36 | $20.37 | $19.95 | $20.37 | $12.91 | 5,165 |
| 2018-06-25 | $20.70 | $20.86 | $20.50 | $20.50 | $12.99 | 6,676 |
| 2018-06-22 | $20.81 | $20.86 | $20.61 | $20.76 | $13.16 | 12,554 |
| 2018-06-21 | $20.90 | $20.93 | $20.81 | $20.91 | $13.25 | 12,253 |
| 2018-06-20 | $20.94 | $21.02 | $20.83 | $21.02 | $13.32 | 3,490 |
| 2018-06-19 | $20.67 | $21.38 | $20.67 | $20.90 | $13.25 | 12,732 |
| 2018-06-18 | $20.86 | $20.93 | $20.84 | $20.84 | $13.21 | 2,477 |
| 2018-06-15 | $20.79 | $21.14 | $20.60 | $20.80 | $13.18 | 4,266 |
| 2018-06-14 | $20.65 | $20.71 | $20.45 | $20.65 | $13.09 | 10,490 |
| 2018-06-13 | $20.65 | $20.69 | $20.45 | $20.69 | $13.11 | 23,824 |
| 2018-06-12 | $20.69 | $20.70 | $20.51 | $20.65 | $13.09 | 30,574 |
| 2018-06-11 | $20.35 | $20.71 | $20.35 | $20.70 | $13.12 | 7,952 |
| 2018-06-08 | $20.60 | $20.65 | $20.37 | $20.54 | $13.02 | 6,199 |
| 2018-06-07 | $20.64 | $20.80 | $20.49 | $20.63 | $13.07 | 17,775 |
| 2018-06-06 | $20.30 | $20.55 | $20.13 | $20.55 | $13.03 | 24,873 |
| 2018-06-05 | $19.75 | $20.30 | $19.75 | $20.20 | $12.80 | 16,580 |
| 2018-06-04 | $19.80 | $20.19 | $19.47 | $19.47 | $12.34 | 6,000 |
| 2018-06-01 | $19.45 | $19.96 | $19.33 | $19.84 | $12.58 | 8,424 |
| 2018-05-31 | $19.73 | $19.96 | $19.24 | $19.45 | $12.33 | 14,290 |
| 2018-05-30 | $20.48 | $20.48 | $20.08 | $20.11 | $12.45 | 6,270 |
| 2018-05-29 | $20.32 | $20.58 | $20.29 | $20.54 | $12.71 | 9,314 |
| 2018-05-25 | $20.05 | $20.76 | $20.05 | $20.65 | $12.78 | 10,076 |
| 2018-05-24 | $20.23 | $20.31 | $20.14 | $20.27 | $12.54 | 5,933 |
| 2018-05-23 | $20.06 | $20.30 | $19.77 | $20.30 | $12.56 | 10,411 |
| 2018-05-22 | $20.25 | $20.39 | $19.86 | $20.08 | $12.42 | 7,668 |
| 2018-05-21 | $20.04 | $20.50 | $19.90 | $20.30 | $12.56 | 20,096 |
| 2018-05-18 | $19.00 | $20.25 | $19.00 | $19.89 | $12.31 | 32,483 |
| 2018-05-17 | $18.61 | $18.71 | $18.55 | $18.61 | $11.51 | 2,221 |
| 2018-05-16 | $18.43 | $18.67 | $18.42 | $18.65 | $11.54 | 7,944 |
| 2018-05-15 | $18.85 | $18.85 | $18.25 | $18.31 | $11.33 | 6,233 |
| 2018-05-14 | $19.00 | $19.18 | $18.93 | $19.00 | $11.76 | 11,458 |
| 2018-05-11 | $18.92 | $18.99 | $18.87 | $18.99 | $11.75 | 3,535 |
| 2018-05-10 | $18.85 | $18.98 | $18.78 | $18.81 | $11.64 | 3,450 |
| 2018-05-09 | $18.81 | $18.88 | $18.75 | $18.87 | $11.68 | 5,700 |
| 2018-05-08 | $19.01 | $19.01 | $18.85 | $18.95 | $11.72 | 2,250 |
| 2018-05-07 | $18.08 | $19.07 | $18.08 | $18.98 | $11.74 | 11,731 |
| 2018-05-04 | $18.77 | $18.90 | $18.54 | $18.55 | $11.48 | 2,030 |
| 2018-05-03 | $18.48 | $18.59 | $18.44 | $18.59 | $11.50 | 2,922 |
| 2018-05-02 | $19.03 | $19.03 | $18.65 | $18.65 | $11.54 | 4,052 |
| 2018-05-01 | $19.10 | $19.10 | $18.67 | $18.76 | $11.61 | 4,415 |
| 2018-04-30 | $18.79 | $19.14 | $18.79 | $19.05 | $11.79 | 500 |
| 2018-04-27 | $19.10 | $19.12 | $18.74 | $19.10 | $11.82 | 33,723 |
| 2018-04-26 | $19.05 | $19.07 | $19.05 | $19.05 | $11.79 | 2,556 |
| 2018-04-25 | $19.00 | $19.13 | $19.00 | $19.00 | $11.76 | 400 |
| 2018-04-24 | $18.92 | $19.05 | $18.92 | $19.05 | $11.79 | 3,325 |
| 2018-04-23 | $19.34 | $19.37 | $18.92 | $18.92 | $11.71 | 2,175 |
| 2018-04-20 | $19.62 | $19.84 | $19.52 | $19.52 | $12.08 | 4,138 |
| 2018-04-19 | $19.35 | $19.79 | $19.35 | $19.64 | $12.15 | 3,661 |
| 2018-04-18 | $19.71 | $19.74 | $19.50 | $19.70 | $12.19 | 5,109 |
| 2018-04-17 | $19.52 | $19.75 | $19.52 | $19.74 | $12.21 | 1,575 |
| 2018-04-16 | $19.76 | $19.96 | $19.70 | $19.78 | $12.24 | 2,347 |
| 2018-04-13 | $19.62 | $19.87 | $19.61 | $19.74 | $12.21 | 10,007 |
| 2018-04-12 | $20.05 | $20.05 | $19.65 | $19.90 | $12.31 | 5,760 |
| 2018-04-11 | $19.61 | $19.95 | $19.61 | $19.95 | $12.34 | 2,785 |
| 2018-04-10 | $19.88 | $19.88 | $19.46 | $19.70 | $12.19 | 6,147 |
| 2018-04-09 | $18.73 | $19.49 | $18.73 | $19.49 | $12.06 | 29,128 |
| 2018-04-06 | $18.58 | $18.75 | $18.58 | $18.70 | $11.57 | 7,124 |
| 2018-04-05 | $18.55 | $18.82 | $18.48 | $18.74 | $11.59 | 20,873 |
| 2018-04-04 | $18.50 | $18.58 | $18.50 | $18.52 | $11.46 | 4,978 |
| 2018-04-03 | $18.62 | $18.62 | $18.46 | $18.60 | $11.51 | 23,763 |
| 2018-04-02 | $18.63 | $18.75 | $18.63 | $18.74 | $11.59 | 4,259 |
| 2018-03-29 | $19.00 | $19.00 | $18.58 | $18.90 | $11.69 | 17,398 |
| 2018-03-28 | $18.99 | $19.00 | $18.80 | $18.90 | $11.69 | 10,595 |
| 2018-03-27 | $19.76 | $19.83 | $18.60 | $18.77 | $11.61 | 29,227 |
| 2018-03-26 | $19.91 | $20.01 | $19.79 | $19.79 | $12.24 | 6,130 |
| 2018-03-23 | $20.00 | $20.05 | $19.97 | $20.01 | $12.38 | 10,433 |
| 2018-03-22 | $20.07 | $20.19 | $20.02 | $20.06 | $12.41 | 9,050 |
| 2018-03-21 | $20.11 | $20.16 | $19.98 | $20.16 | $12.47 | 9,857 |
| 2018-03-20 | $20.18 | $20.18 | $19.94 | $19.99 | $12.37 | 12,155 |
| 2018-03-19 | $20.29 | $20.40 | $20.17 | $20.22 | $12.51 | 7,903 |
| 2018-03-16 | $20.11 | $20.24 | $20.11 | $20.22 | $12.51 | 5,873 |
| 2018-03-15 | $20.07 | $20.33 | $19.90 | $20.33 | $12.58 | 9,742 |
| 2018-03-14 | $19.75 | $19.90 | $19.66 | $19.80 | $12.25 | 9,695 |
| 2018-03-13 | $20.18 | $20.18 | $19.87 | $19.99 | $12.37 | 5,364 |
| 2018-03-12 | $20.00 | $20.10 | $20.00 | $20.09 | $12.43 | 5,093 |
| 2018-03-09 | $19.85 | $20.08 | $19.58 | $20.08 | $12.42 | 5,168 |
| 2018-03-08 | $19.58 | $19.95 | $19.56 | $19.89 | $12.31 | 27,868 |
| 2018-03-07 | $19.42 | $19.67 | $19.42 | $19.54 | $12.09 | 4,574 |
| 2018-03-06 | $19.32 | $19.62 | $19.32 | $19.46 | $12.04 | 27,487 |
| 2018-03-05 | $19.21 | $19.49 | $19.21 | $19.37 | $11.98 | 19,694 |
| 2018-03-02 | $19.41 | $19.62 | $18.99 | $19.25 | $11.91 | 16,768 |
| 2018-03-01 | $20.10 | $20.19 | $19.54 | $19.58 | $12.11 | 52,511 |
| 2018-02-28 | $20.32 | $20.32 | $19.94 | $20.05 | $12.41 | 15,490 |
| 2018-02-27 | $20.50 | $20.60 | $20.40 | $20.60 | $12.45 | 18,540 |
| 2018-02-26 | $20.45 | $20.58 | $20.30 | $20.55 | $12.42 | 22,545 |
| 2018-02-23 | $20.10 | $20.35 | $20.10 | $20.25 | $12.24 | 14,750 |
| 2018-02-22 | $19.85 | $20.21 | $19.85 | $20.11 | $12.15 | 29,275 |
| 2018-02-21 | $19.40 | $19.88 | $19.40 | $19.78 | $11.95 | 35,894 |
| 2018-02-20 | $19.35 | $19.58 | $19.35 | $19.58 | $11.83 | 23,232 |
| 2018-02-16 | $19.37 | $19.45 | $19.25 | $19.35 | $11.69 | 23,522 |
| 2018-02-15 | $19.25 | $19.43 | $19.03 | $19.30 | $11.66 | 37,234 |
| 2018-02-14 | $18.98 | $19.39 | $18.92 | $19.18 | $11.59 | 23,128 |
| 2018-02-13 | $18.87 | $19.00 | $18.70 | $19.00 | $11.48 | 8,495 |
| 2018-02-12 | $18.74 | $19.00 | $18.45 | $18.91 | $11.43 | 33,438 |
| 2018-02-09 | $18.69 | $18.90 | $18.47 | $18.90 | $11.42 | 40,188 |
| 2018-02-08 | $18.87 | $19.02 | $18.87 | $18.98 | $11.47 | 11,023 |
| 2018-02-07 | $19.00 | $19.13 | $19.00 | $19.06 | $11.52 | 27,989 |
| 2018-02-06 | $18.32 | $19.00 | $18.32 | $19.00 | $11.48 | 13,032 |
| 2018-02-05 | $18.16 | $19.00 | $18.16 | $18.88 | $11.41 | 21,411 |
| 2018-02-02 | $19.05 | $19.05 | $18.90 | $18.91 | $11.43 | 11,455 |
| 2018-02-01 | $18.99 | $19.05 | $18.91 | $18.96 | $11.46 | 33,865 |
| 2018-01-31 | $18.74 | $19.00 | $18.70 | $19.00 | $11.48 | 12,770 |
| 2018-01-30 | $18.90 | $18.98 | $18.67 | $18.92 | $11.43 | 13,917 |
| 2018-01-29 | $19.02 | $19.15 | $18.90 | $19.15 | $11.57 | 20,690 |
| 2018-01-26 | $19.40 | $19.42 | $19.09 | $19.32 | $11.68 | 79,110 |
| 2018-01-25 | $19.05 | $19.60 | $19.05 | $19.40 | $11.72 | 86,752 |
| 2018-01-24 | $19.19 | $19.20 | $18.81 | $19.08 | $11.53 | 33,908 |
| 2018-01-23 | $18.69 | $19.22 | $18.43 | $19.20 | $11.60 | 15,287 |
| 2018-01-22 | $17.48 | $19.50 | $17.48 | $18.71 | $11.31 | 65,196 |
| 2018-01-19 | $17.85 | $18.32 | $17.15 | $17.43 | $10.53 | 49,735 |
| 2018-01-18 | $16.02 | $18.27 | $14.91 | $17.88 | $10.81 | 187,943 |
| 2018-01-17 | $18.70 | $18.70 | $16.54 | $16.66 | $10.07 | 197,563 |
| 2018-01-16 | $20.50 | $20.66 | $18.30 | $18.85 | $11.39 | 131,034 |
| 2018-01-12 | $22.37 | $22.37 | $21.24 | $21.26 | $12.85 | 46,821 |
| 2018-01-11 | $22.69 | $22.79 | $22.00 | $22.20 | $13.42 | 43,351 |
| 2018-01-10 | $22.84 | $23.00 | $22.64 | $22.78 | $13.77 | 23,134 |
| 2018-01-09 | $22.16 | $22.43 | $22.15 | $22.43 | $13.56 | 7,464 |
| 2018-01-08 | $22.53 | $22.53 | $22.17 | $22.25 | $13.45 | 8,047 |
| 2018-01-05 | $22.18 | $22.43 | $22.18 | $22.35 | $13.51 | 4,799 |
| 2018-01-04 | $21.96 | $22.36 | $21.96 | $22.26 | $13.45 | 10,006 |
| 2018-01-03 | $21.73 | $22.44 | $21.73 | $22.29 | $13.47 | 14,009 |
| 2018-01-02 | $22.59 | $22.84 | $21.27 | $21.85 | $13.21 | 19,732 |
| 2017-12-29 | $22.90 | $22.90 | $22.05 | $22.49 | $13.59 | 21,614 |
| 2017-12-28 | $21.76 | $22.18 | $21.62 | $22.10 | $13.36 | 54,275 |
| 2017-12-27 | $21.67 | $21.98 | $21.67 | $21.76 | $13.15 | 44,758 |
| 2017-12-26 | $22.00 | $22.16 | $21.52 | $21.89 | $13.23 | 53,787 |
| 2017-12-22 | $22.47 | $22.50 | $22.13 | $22.16 | $13.39 | 8,529 |
| 2017-12-21 | $22.51 | $22.84 | $21.57 | $22.45 | $13.57 | 27,540 |
| 2017-12-20 | $22.60 | $22.95 | $22.36 | $22.70 | $13.72 | 15,145 |
| 2017-12-19 | $22.82 | $23.13 | $22.82 | $22.91 | $13.84 | 5,446 |
| 2017-12-18 | $23.20 | $23.56 | $22.52 | $22.94 | $13.86 | 36,674 |
| 2017-12-15 | $22.99 | $23.22 | $22.77 | $22.97 | $13.88 | 34,230 |
| 2017-12-14 | $22.90 | $23.00 | $22.83 | $22.85 | $13.81 | 19,619 |
| 2017-12-13 | $23.50 | $23.50 | $22.93 | $22.99 | $13.89 | 9,052 |
| 2017-12-12 | $22.86 | $23.80 | $22.86 | $23.67 | $14.31 | 11,545 |
| 2017-12-11 | $22.99 | $22.99 | $22.83 | $22.84 | $13.80 | 7,368 |
| 2017-12-08 | $22.85 | $23.34 | $22.82 | $22.88 | $13.83 | 21,283 |
| 2017-12-07 | $22.78 | $22.98 | $22.78 | $22.98 | $13.89 | 9,636 |
| 2017-12-06 | $22.91 | $23.08 | $22.84 | $22.90 | $13.84 | 34,198 |
| 2017-12-05 | $23.00 | $23.00 | $22.88 | $22.90 | $13.84 | 11,331 |
| 2017-12-04 | $23.18 | $23.18 | $22.87 | $22.95 | $13.87 | 23,227 |
| 2017-12-01 | $23.30 | $23.30 | $22.87 | $23.10 | $13.96 | 53,208 |
| 2017-11-30 | $23.43 | $23.43 | $23.02 | $23.11 | $13.97 | 7,943 |
| 2017-11-29 | $23.16 | $23.75 | $23.07 | $23.56 | $13.95 | 25,871 |
| 2017-11-28 | $23.12 | $23.25 | $22.95 | $23.25 | $13.77 | 11,672 |
| 2017-11-27 | $23.37 | $23.38 | $23.10 | $23.15 | $13.71 | 20,523 |
| 2017-11-24 | $23.25 | $23.54 | $23.25 | $23.38 | $13.84 | 1,734 |
| 2017-11-22 | $23.17 | $23.29 | $23.00 | $23.25 | $13.77 | 9,357 |
| 2017-11-21 | $23.06 | $23.30 | $22.94 | $23.24 | $13.76 | 8,181 |
| 2017-11-20 | $23.61 | $23.61 | $22.93 | $22.93 | $13.58 | 9,321 |
| 2017-11-17 | $23.60 | $23.62 | $23.13 | $23.21 | $13.74 | 12,495 |
| 2017-11-16 | $23.50 | $24.00 | $23.50 | $23.70 | $14.03 | 17,733 |
| 2017-11-15 | $22.77 | $23.48 | $22.73 | $23.46 | $13.89 | 11,826 |
| 2017-11-14 | $23.81 | $23.81 | $22.60 | $23.00 | $13.62 | 43,656 |
| 2017-11-13 | $23.99 | $24.12 | $23.81 | $23.83 | $14.11 | 27,433 |
| 2017-11-10 | $24.27 | $24.39 | $24.10 | $24.20 | $14.33 | 27,129 |
| 2017-11-09 | $24.55 | $24.55 | $23.99 | $24.25 | $14.36 | 26,919 |
| 2017-11-08 | $24.55 | $24.60 | $24.50 | $24.60 | $14.57 | 1,427 |
| 2017-11-07 | $24.80 | $24.80 | $24.35 | $24.35 | $14.42 | 15,388 |
| 2017-11-06 | $24.80 | $24.84 | $24.75 | $24.80 | $14.69 | 5,813 |
| 2017-11-03 | $24.95 | $24.96 | $24.75 | $24.95 | $14.77 | 7,694 |
| 2017-11-02 | $24.84 | $24.99 | $24.84 | $24.93 | $14.76 | 9,386 |
| 2017-11-01 | $24.90 | $24.97 | $24.83 | $24.96 | $14.78 | 18,531 |
| 2017-10-31 | $24.81 | $25.00 | $24.74 | $24.99 | $14.80 | 6,675 |
| 2017-10-30 | $24.73 | $24.92 | $24.73 | $24.81 | $14.69 | 7,744 |
| 2017-10-27 | $24.69 | $24.80 | $24.60 | $24.73 | $14.64 | 9,032 |
| 2017-10-26 | $24.73 | $24.75 | $24.56 | $24.56 | $14.54 | 7,866 |
| 2017-10-25 | $24.60 | $24.69 | $24.26 | $24.68 | $14.61 | 12,212 |
| 2017-10-24 | $24.71 | $24.84 | $24.48 | $24.59 | $14.56 | 22,007 |
| 2017-10-23 | $24.83 | $24.91 | $24.73 | $24.91 | $14.75 | 8,377 |
| 2017-10-20 | $24.78 | $24.84 | $24.74 | $24.84 | $14.71 | 9,285 |
| 2017-10-19 | $24.75 | $24.78 | $24.73 | $24.78 | $14.67 | 3,420 |
| 2017-10-18 | $24.72 | $24.78 | $24.70 | $24.75 | $14.66 | 5,279 |
| 2017-10-17 | $24.70 | $24.77 | $24.59 | $24.75 | $14.66 | 7,005 |
| 2017-10-16 | $24.80 | $24.80 | $24.62 | $24.62 | $14.58 | 1,346 |
| 2017-10-13 | $24.60 | $24.80 | $24.55 | $24.70 | $14.63 | 7,628 |
| 2017-10-12 | $24.65 | $24.75 | $24.53 | $24.60 | $14.57 | 9,549 |
| 2017-10-11 | $24.82 | $24.88 | $24.62 | $24.62 | $14.58 | 5,551 |
| 2017-10-10 | $24.60 | $24.94 | $24.60 | $24.90 | $14.74 | 9,436 |
| 2017-10-09 | $24.65 | $24.65 | $24.62 | $24.62 | $14.58 | 2,037 |
| 2017-10-06 | $24.64 | $24.83 | $24.64 | $24.74 | $14.65 | 6,773 |
| 2017-10-05 | $24.84 | $24.93 | $24.65 | $24.78 | $14.67 | 6,372 |
| 2017-10-04 | $24.84 | $24.84 | $24.55 | $24.73 | $14.64 | 6,107 |
| 2017-10-03 | $24.97 | $24.97 | $24.55 | $24.56 | $14.54 | 10,069 |
| 2017-10-02 | $24.90 | $24.95 | $24.82 | $24.88 | $14.73 | 5,064 |
| 2017-09-29 | $25.05 | $25.06 | $24.92 | $24.92 | $14.76 | 11,918 |
| 2017-09-28 | $25.13 | $25.23 | $25.02 | $25.15 | $14.89 | 6,143 |
| 2017-09-27 | $25.20 | $25.22 | $25.04 | $25.17 | $14.90 | 5,547 |
| 2017-09-26 | $25.01 | $25.23 | $25.01 | $25.23 | $14.94 | 10,973 |
| 2017-09-25 | $25.05 | $25.18 | $25.01 | $25.18 | $14.91 | 5,623 |
| 2017-09-22 | $24.91 | $25.10 | $24.90 | $25.06 | $14.84 | 4,500 |
| 2017-09-21 | $24.97 | $24.99 | $24.85 | $24.90 | $14.74 | 3,246 |
| 2017-09-20 | $24.81 | $25.04 | $24.81 | $24.94 | $14.77 | 5,482 |
| 2017-09-19 | $24.70 | $24.95 | $24.65 | $24.87 | $14.73 | 1,561 |
| 2017-09-18 | $24.89 | $25.03 | $24.65 | $24.86 | $14.72 | 5,553 |
| 2017-09-15 | $24.70 | $24.92 | $24.55 | $24.92 | $14.76 | 6,866 |
| 2017-09-14 | $24.42 | $24.64 | $24.42 | $24.64 | $14.59 | 4,064 |
| 2017-09-13 | $24.58 | $24.63 | $24.44 | $24.63 | $14.59 | 3,781 |
| 2017-09-12 | $24.45 | $24.64 | $24.43 | $24.55 | $14.54 | 7,206 |
| 2017-09-11 | $24.50 | $24.95 | $24.42 | $24.65 | $14.60 | 23,527 |
| 2017-09-08 | $24.13 | $24.60 | $24.10 | $24.40 | $14.45 | 6,214 |
| 2017-09-07 | $24.28 | $24.42 | $23.88 | $24.24 | $14.35 | 31,413 |
| 2017-09-06 | $23.68 | $24.20 | $23.40 | $24.18 | $14.32 | 27,144 |
| 2017-09-05 | $24.18 | $24.18 | $23.33 | $23.65 | $14.00 | 14,204 |
| 2017-09-01 | $24.10 | $24.33 | $24.10 | $24.26 | $14.37 | 17,396 |
| 2017-08-31 | $24.13 | $24.22 | $24.07 | $24.10 | $14.27 | 33,337 |
| 2017-08-30 | $24.55 | $24.55 | $23.86 | $24.13 | $14.29 | 20,271 |
| 2017-08-29 | $25.26 | $25.26 | $24.84 | $25.03 | $14.53 | 17,226 |
| 2017-08-28 | $25.35 | $25.40 | $25.20 | $25.40 | $14.75 | 5,291 |
| 2017-08-25 | $25.26 | $25.39 | $25.15 | $25.39 | $14.74 | 9,626 |
| 2017-08-24 | $25.26 | $25.33 | $25.26 | $25.28 | $14.68 | 6,347 |
| 2017-08-23 | $25.35 | $25.35 | $25.32 | $25.32 | $14.70 | 1,750 |
| 2017-08-22 | $25.28 | $25.33 | $25.25 | $25.33 | $14.71 | 6,822 |
| 2017-08-21 | $25.29 | $25.30 | $25.27 | $25.29 | $14.68 | 1,984 |
| 2017-08-18 | $25.20 | $25.34 | $25.10 | $25.28 | $14.68 | 4,895 |
| 2017-08-17 | $25.30 | $25.43 | $25.03 | $25.03 | $14.53 | 6,907 |
| 2017-08-16 | $25.35 | $25.37 | $25.33 | $25.36 | $14.72 | 2,228 |
| 2017-08-15 | $25.35 | $25.38 | $25.25 | $25.35 | $14.72 | 7,514 |
| 2017-08-14 | $25.35 | $25.35 | $25.08 | $25.35 | $14.72 | 8,753 |
| 2017-08-11 | $25.05 | $25.07 | $25.05 | $25.07 | $14.56 | 300 |
| 2017-08-10 | $25.10 | $25.23 | $25.05 | $25.05 | $14.55 | 13,100 |
| 2017-08-09 | $25.31 | $25.31 | $25.00 | $25.25 | $14.66 | 22,840 |
| 2017-08-08 | $25.50 | $25.52 | $25.50 | $25.50 | $14.81 | 5,069 |
| 2017-08-07 | $25.35 | $25.52 | $25.35 | $25.52 | $14.82 | 4,473 |
| 2017-08-04 | $25.36 | $25.50 | $25.36 | $25.50 | $14.81 | 5,634 |
| 2017-08-03 | $25.45 | $25.57 | $25.36 | $25.36 | $14.73 | 26,961 |
| 2017-08-02 | $25.39 | $25.52 | $25.39 | $25.45 | $14.78 | 18,744 |
| 2017-08-01 | $25.49 | $25.49 | $25.31 | $25.35 | $14.72 | 16,535 |
| 2017-07-31 | $25.36 | $25.49 | $25.36 | $25.49 | $14.80 | 4,609 |
| 2017-07-28 | $25.37 | $25.41 | $25.37 | $25.41 | $14.75 | 5,088 |
| 2017-07-27 | $25.32 | $25.41 | $25.32 | $25.37 | $14.73 | 6,067 |
| 2017-07-26 | $25.31 | $25.40 | $25.31 | $25.31 | $14.70 | 11,416 |
| 2017-07-25 | $25.37 | $25.40 | $25.35 | $25.37 | $14.73 | 1,851 |
| 2017-07-24 | $25.38 | $25.43 | $25.32 | $25.41 | $14.75 | 5,776 |
| 2017-07-21 | $25.44 | $25.44 | $25.38 | $25.38 | $14.74 | 3,839 |
| 2017-07-20 | $25.42 | $25.48 | $25.39 | $25.41 | $14.75 | 5,714 |
| 2017-07-19 | $25.18 | $25.52 | $25.18 | $25.51 | $14.81 | 13,431 |
| 2017-07-18 | $25.20 | $25.24 | $25.15 | $25.19 | $14.63 | 8,338 |
| 2017-07-17 | $25.20 | $25.23 | $25.06 | $25.06 | $14.55 | 5,118 |
| 2017-07-14 | $25.18 | $25.18 | $25.05 | $25.17 | $14.61 | 1,630 |
| 2017-07-13 | $25.05 | $25.09 | $24.98 | $25.03 | $14.53 | 4,943 |
| 2017-07-12 | $25.10 | $25.10 | $25.04 | $25.07 | $14.56 | 4,820 |
| 2017-07-11 | $25.00 | $25.10 | $24.96 | $25.10 | $14.57 | 12,233 |
| 2017-07-10 | $25.03 | $25.12 | $24.96 | $24.99 | $14.51 | 16,075 |
| 2017-07-07 | $25.11 | $25.11 | $24.99 | $25.03 | $14.53 | 27,960 |
| 2017-07-06 | $24.98 | $25.03 | $24.95 | $25.03 | $14.53 | 15,504 |
| 2017-07-05 | $24.98 | $25.00 | $24.90 | $25.00 | $14.52 | 28,040 |
| 2017-07-03 | $24.96 | $25.05 | $24.96 | $25.05 | $14.55 | 4,890 |
| 2017-06-30 | $24.97 | $24.97 | $24.85 | $24.97 | $14.50 | 18,260 |
| 2017-06-29 | $24.86 | $24.99 | $24.85 | $24.95 | $14.49 | 12,129 |
| 2017-06-28 | $25.00 | $25.08 | $24.88 | $25.05 | $14.55 | 6,166 |
| 2017-06-27 | $24.92 | $25.02 | $24.85 | $25.01 | $14.52 | 12,642 |
| 2017-06-26 | $24.99 | $25.00 | $24.86 | $24.97 | $14.50 | 18,699 |
| 2017-06-23 | $24.88 | $24.90 | $24.69 | $24.90 | $14.46 | 8,947 |
| 2017-06-22 | $24.65 | $24.89 | $24.52 | $24.89 | $14.45 | 4,035 |
| 2017-06-21 | $24.72 | $24.76 | $24.42 | $24.64 | $14.31 | 13,089 |
| 2017-06-20 | $24.46 | $24.65 | $24.45 | $24.47 | $14.21 | 11,762 |
| 2017-06-19 | $24.58 | $24.59 | $24.34 | $24.45 | $14.20 | 12,700 |
| 2017-06-16 | $24.73 | $24.73 | $24.47 | $24.47 | $14.21 | 8,127 |
| 2017-06-15 | $24.50 | $24.75 | $24.47 | $24.58 | $14.27 | 18,568 |
| 2017-06-14 | $24.27 | $24.50 | $24.27 | $24.46 | $14.20 | 23,741 |
| 2017-06-13 | $24.01 | $24.34 | $24.01 | $24.27 | $14.09 | 22,443 |
| 2017-06-12 | $24.15 | $24.20 | $24.05 | $24.18 | $14.04 | 11,217 |
| 2017-06-09 | $24.39 | $24.39 | $24.10 | $24.10 | $13.99 | 8,840 |
| 2017-06-08 | $24.01 | $24.35 | $24.01 | $24.10 | $13.99 | 20,533 |
| 2017-06-07 | $24.14 | $24.43 | $24.08 | $24.08 | $13.98 | 14,586 |
| 2017-06-06 | $23.95 | $24.13 | $23.95 | $24.10 | $13.99 | 15,757 |
| 2017-06-05 | $23.85 | $24.06 | $23.85 | $23.91 | $13.88 | 24,696 |
| 2017-06-02 | $23.95 | $24.06 | $23.56 | $23.83 | $13.84 | 25,537 |
| 2017-06-01 | $23.96 | $23.97 | $23.63 | $23.88 | $13.87 | 28,800 |
| 2017-05-31 | $23.56 | $23.59 | $22.95 | $23.49 | $13.64 | 15,207 |
| 2017-05-30 | $24.12 | $24.12 | $23.52 | $23.66 | $13.74 | 16,775 |
| 2017-05-26 | $23.95 | $24.41 | $23.95 | $24.20 | $13.77 | 54,921 |
| 2017-05-25 | $23.42 | $23.74 | $23.42 | $23.66 | $13.47 | 14,541 |
| 2017-05-24 | $23.31 | $23.49 | $23.26 | $23.42 | $13.33 | 6,571 |
| 2017-05-23 | $23.39 | $23.55 | $23.16 | $23.41 | $13.33 | 55,779 |
| 2017-05-22 | $23.36 | $23.40 | $23.09 | $23.17 | $13.19 | 10,379 |
| 2017-05-19 | $23.20 | $23.37 | $23.18 | $23.23 | $13.22 | 8,578 |
| 2017-05-18 | $22.87 | $23.30 | $22.87 | $23.18 | $13.19 | 16,858 |
| 2017-05-17 | $23.00 | $23.18 | $22.85 | $23.05 | $13.12 | 14,174 |
| 2017-05-16 | $23.25 | $23.45 | $23.03 | $23.31 | $13.27 | 20,476 |
| 2017-05-15 | $23.46 | $23.54 | $23.33 | $23.41 | $13.33 | 19,091 |
| 2017-05-12 | $23.35 | $23.53 | $23.05 | $23.35 | $13.29 | 23,224 |
| 2017-05-11 | $23.51 | $23.61 | $23.26 | $23.30 | $13.26 | 20,705 |
| 2017-05-10 | $23.27 | $23.77 | $23.19 | $23.51 | $13.38 | 9,774 |
| 2017-05-09 | $23.00 | $23.28 | $22.24 | $23.27 | $13.25 | 66,698 |
| 2017-05-08 | $23.75 | $23.75 | $23.31 | $23.47 | $13.36 | 21,933 |
| 2017-05-05 | $23.86 | $23.89 | $23.57 | $23.80 | $13.55 | 12,847 |
| 2017-05-04 | $23.75 | $23.78 | $23.52 | $23.74 | $13.51 | 9,505 |
| 2017-05-03 | $23.44 | $23.75 | $23.44 | $23.74 | $13.51 | 11,846 |
| 2017-05-02 | $23.85 | $23.85 | $23.27 | $23.54 | $13.40 | 23,553 |
| 2017-05-01 | $23.98 | $23.98 | $23.70 | $23.93 | $13.62 | 15,598 |
| 2017-04-28 | $23.89 | $23.93 | $23.69 | $23.83 | $13.56 | 13,213 |
| 2017-04-27 | $23.60 | $23.89 | $23.60 | $23.89 | $13.60 | 6,645 |
| 2017-04-26 | $23.55 | $23.66 | $23.55 | $23.66 | $13.46 | 2,133 |
| 2017-04-25 | $23.68 | $23.71 | $23.57 | $23.57 | $13.42 | 19,505 |
| 2017-04-24 | $23.45 | $23.75 | $23.45 | $23.57 | $13.42 | 9,663 |
| 2017-04-21 | $23.34 | $23.44 | $23.14 | $23.43 | $13.34 | 30,579 |
| 2017-04-20 | $23.10 | $23.47 | $23.10 | $23.33 | $13.28 | 38,119 |
| 2017-04-19 | $22.97 | $23.11 | $22.84 | $23.10 | $13.15 | 17,629 |
| 2017-04-18 | $22.96 | $22.97 | $22.75 | $22.91 | $13.04 | 14,210 |
| 2017-04-17 | $22.82 | $23.00 | $22.68 | $23.00 | $13.09 | 24,666 |
| 2017-04-13 | $23.20 | $23.25 | $22.36 | $22.80 | $12.98 | 22,670 |
| 2017-04-12 | $22.57 | $23.36 | $22.40 | $23.36 | $13.30 | 38,565 |
| 2017-04-11 | $24.25 | $24.31 | $21.70 | $22.53 | $12.82 | 118,783 |
| 2017-04-10 | $24.70 | $24.90 | $24.60 | $24.90 | $14.17 | 17,149 |
| 2017-04-07 | $24.69 | $24.70 | $24.33 | $24.61 | $14.01 | 13,261 |
| 2017-04-06 | $24.71 | $24.75 | $24.35 | $24.53 | $13.96 | 15,461 |
| 2017-04-05 | $24.92 | $24.92 | $24.45 | $24.71 | $14.07 | 19,166 |
| 2017-04-04 | $24.49 | $24.93 | $24.41 | $24.92 | $14.18 | 40,838 |
| 2017-04-03 | $23.69 | $23.98 | $23.67 | $23.97 | $13.64 | 11,196 |
| 2017-03-31 | $23.71 | $23.85 | $23.60 | $23.73 | $13.51 | 9,516 |
| 2017-03-30 | $23.80 | $23.80 | $23.31 | $23.69 | $13.48 | 19,251 |
| 2017-03-29 | $23.68 | $23.93 | $23.42 | $23.65 | $13.46 | 25,986 |
| 2017-03-28 | $23.33 | $23.92 | $23.33 | $23.61 | $13.44 | 34,433 |
| 2017-03-27 | $22.80 | $23.39 | $22.51 | $23.18 | $13.19 | 30,770 |
| 2017-03-24 | $22.35 | $23.23 | $22.35 | $22.88 | $13.02 | 37,389 |
| 2017-03-23 | $21.32 | $22.31 | $21.27 | $22.31 | $12.70 | 116,046 |
| 2017-03-22 | $22.67 | $22.69 | $21.19 | $21.30 | $12.12 | 102,991 |
| 2017-03-21 | $23.20 | $23.35 | $22.68 | $22.77 | $12.96 | 53,961 |
| 2017-03-20 | $23.26 | $23.79 | $23.05 | $23.28 | $13.25 | 51,868 |
| 2017-03-17 | $24.09 | $24.21 | $23.00 | $23.25 | $13.23 | 65,450 |
| 2017-03-16 | $24.59 | $24.87 | $24.59 | $24.82 | $14.13 | 23,259 |
| 2017-03-15 | $24.38 | $24.70 | $24.28 | $24.59 | $14.00 | 26,406 |
| 2017-03-14 | $23.96 | $24.35 | $23.90 | $24.26 | $13.81 | 23,935 |
| 2017-03-13 | $23.74 | $24.13 | $23.74 | $23.90 | $13.60 | 27,503 |
| 2017-03-10 | $23.41 | $23.79 | $23.41 | $23.71 | $13.50 | 21,179 |
| 2017-03-09 | $23.95 | $23.95 | $23.46 | $23.56 | $13.41 | 32,693 |
| 2017-03-08 | $24.02 | $24.06 | $23.73 | $23.99 | $13.66 | 21,644 |
| 2017-03-07 | $24.35 | $24.52 | $24.20 | $24.23 | $13.79 | 29,343 |
| 2017-03-06 | $24.70 | $24.84 | $24.47 | $24.66 | $14.04 | 24,368 |
| 2017-03-03 | $25.04 | $25.15 | $25.02 | $25.15 | $14.32 | 6,430 |
| 2017-03-02 | $25.07 | $25.14 | $24.94 | $25.00 | $14.23 | 19,175 |
| 2017-03-01 | $25.09 | $25.18 | $25.01 | $25.12 | $14.30 | 16,659 |
| 2017-02-28 | $25.00 | $25.20 | $24.95 | $25.13 | $14.30 | 27,289 |
| 2017-02-27 | $25.65 | $25.65 | $24.95 | $24.96 | $14.21 | 30,825 |
| 2017-02-24 | $26.02 | $26.17 | $26.01 | $26.04 | $14.54 | 7,651 |
| 2017-02-23 | $26.16 | $26.16 | $26.01 | $26.11 | $14.58 | 8,003 |
| 2017-02-22 | $26.05 | $26.08 | $26.05 | $26.08 | $14.57 | 568 |
| 2017-02-21 | $26.08 | $26.08 | $26.05 | $26.05 | $14.55 | 1,778 |
| 2017-02-17 | $25.97 | $26.05 | $25.97 | $26.05 | $14.55 | 2,230 |
| 2017-02-16 | $26.04 | $26.06 | $26.00 | $26.06 | $14.56 | 2,841 |
| 2017-02-15 | $26.07 | $26.08 | $25.96 | $26.04 | $14.54 | 2,986 |
| 2017-02-14 | $26.13 | $26.13 | $25.97 | $25.97 | $14.51 | 3,745 |
| 2017-02-13 | $26.20 | $26.20 | $26.05 | $26.07 | $14.56 | 4,816 |
| 2017-02-10 | $26.04 | $26.20 | $25.97 | $26.10 | $14.58 | 619 |
| 2017-02-09 | $26.04 | $26.14 | $25.96 | $25.97 | $14.51 | 2,875 |
| 2017-02-08 | $25.96 | $26.14 | $25.96 | $26.11 | $14.58 | 10,934 |
| 2017-02-07 | $25.95 | $25.95 | $25.95 | $25.95 | $14.49 | 177 |
| 2017-02-06 | $25.79 | $25.91 | $25.79 | $25.91 | $14.47 | 1,033 |
| 2017-02-03 | $25.97 | $25.97 | $25.83 | $25.83 | $14.43 | 1,536 |
| 2017-02-02 | $25.66 | $25.82 | $25.66 | $25.81 | $14.42 | 3,014 |
| 2017-02-01 | $25.60 | $25.66 | $25.60 | $25.64 | $14.32 | 7,143 |
| 2017-01-31 | $25.70 | $25.70 | $25.69 | $25.70 | $14.35 | 2,226 |
| 2017-01-30 | $25.61 | $25.70 | $25.61 | $25.70 | $14.35 | 500 |
| 2017-01-27 | $25.56 | $25.76 | $25.56 | $25.76 | $14.39 | 4,398 |
| 2017-01-26 | $25.59 | $25.66 | $25.50 | $25.66 | $14.33 | 3,755 |
| 2017-01-25 | $25.56 | $25.57 | $25.50 | $25.50 | $14.24 | 1,412 |
| 2017-01-24 | $25.47 | $25.57 | $25.47 | $25.57 | $14.28 | 5,753 |
| 2017-01-23 | $25.50 | $25.50 | $25.38 | $25.50 | $14.24 | 5,830 |
| 2017-01-20 | $25.62 | $25.63 | $25.51 | $25.59 | $14.29 | 1,628 |
| 2017-01-19 | $25.71 | $25.71 | $25.47 | $25.56 | $14.27 | 13,271 |
| 2017-01-18 | $25.83 | $25.83 | $25.78 | $25.80 | $14.41 | 2,694 |
| 2017-01-17 | $25.85 | $25.85 | $25.79 | $25.79 | $14.40 | 1,258 |
| 2017-01-13 | $25.79 | $25.90 | $25.79 | $25.79 | $14.40 | 1,738 |
| 2017-01-12 | $25.79 | $25.79 | $25.79 | $25.79 | $14.40 | 240 |
| 2017-01-11 | $25.69 | $25.89 | $25.69 | $25.79 | $14.40 | 7,985 |
| 2017-01-10 | $25.69 | $25.75 | $25.69 | $25.75 | $14.38 | 1,851 |
| 2017-01-09 | $25.72 | $25.79 | $25.69 | $25.74 | $14.38 | 4,750 |
| 2017-01-06 | $25.70 | $25.82 | $25.69 | $25.70 | $14.35 | 2,977 |
| 2017-01-05 | $25.60 | $25.68 | $25.60 | $25.66 | $14.33 | 3,096 |
| 2017-01-04 | $25.37 | $25.70 | $25.37 | $25.68 | $14.34 | 6,851 |
| 2017-01-03 | $25.25 | $25.38 | $25.25 | $25.37 | $14.17 | 1,949 |
| 2016-12-30 | $25.16 | $25.16 | $25.16 | $25.16 | $14.05 | 0 |
| 2016-12-29 | $25.15 | $25.16 | $25.12 | $25.16 | $14.05 | 3,240 |
| 2016-12-28 | $25.15 | $25.19 | $25.08 | $25.17 | $14.06 | 4,595 |
| 2016-12-27 | $25.22 | $25.23 | $25.16 | $25.23 | $14.09 | 4,890 |
| 2016-12-23 | $25.23 | $25.24 | $25.19 | $25.23 | $14.09 | 3,746 |
| 2016-12-22 | $25.21 | $25.25 | $25.20 | $25.25 | $14.10 | 5,240 |
| 2016-12-21 | $25.06 | $25.13 | $25.02 | $25.10 | $14.02 | 7,393 |
| 2016-12-20 | $25.05 | $25.22 | $25.05 | $25.16 | $14.05 | 5,835 |
| 2016-12-19 | $24.85 | $25.05 | $24.85 | $25.05 | $13.99 | 7,108 |
| 2016-12-16 | $24.90 | $25.00 | $24.75 | $24.85 | $13.88 | 12,963 |
| 2016-12-15 | $24.65 | $25.00 | $24.65 | $24.85 | $13.88 | 8,473 |
| 2016-12-14 | $24.82 | $24.89 | $24.68 | $24.77 | $13.84 | 9,785 |
| 2016-12-13 | $24.74 | $24.90 | $24.74 | $24.88 | $13.90 | 6,145 |
| 2016-12-12 | $24.98 | $24.98 | $24.73 | $24.85 | $13.88 | 13,979 |
| 2016-12-09 | $24.96 | $25.00 | $24.93 | $24.98 | $13.95 | 9,369 |
| 2016-12-08 | $24.84 | $25.05 | $24.84 | $25.03 | $13.98 | 4,124 |
| 2016-12-07 | $24.95 | $25.01 | $24.87 | $24.90 | $13.91 | 14,299 |
| 2016-12-06 | $24.89 | $24.96 | $24.84 | $24.93 | $13.92 | 8,069 |
| 2016-12-05 | $24.98 | $25.01 | $24.87 | $24.98 | $13.95 | 9,471 |
| 2016-12-02 | $24.86 | $25.00 | $24.86 | $24.89 | $13.90 | 4,623 |
| 2016-12-01 | $25.00 | $25.03 | $24.88 | $24.95 | $13.94 | 14,439 |
| 2016-11-30 | $25.00 | $25.00 | $24.85 | $24.96 | $13.94 | 5,421 |
| 2016-11-29 | $25.05 | $25.06 | $24.84 | $25.05 | $13.99 | 8,470 |
| 2016-11-28 | $25.41 | $25.49 | $25.41 | $25.48 | $13.97 | 3,793 |
| 2016-11-25 | $25.30 | $25.30 | $25.28 | $25.28 | $13.86 | 700 |
| 2016-11-23 | $25.14 | $25.38 | $25.14 | $25.25 | $13.84 | 9,035 |
| 2016-11-22 | $25.18 | $25.25 | $25.16 | $25.23 | $13.83 | 18,259 |
| 2016-11-21 | $24.99 | $25.26 | $24.99 | $25.24 | $13.83 | 8,949 |
| 2016-11-18 | $25.33 | $25.33 | $24.95 | $24.95 | $13.68 | 15,563 |
| 2016-11-17 | $25.27 | $25.34 | $25.23 | $25.23 | $13.83 | 4,217 |
| 2016-11-16 | $25.23 | $25.46 | $25.23 | $25.32 | $13.88 | 18,596 |
| 2016-11-15 | $24.80 | $25.34 | $24.79 | $25.22 | $13.82 | 18,170 |
| 2016-11-14 | $25.02 | $25.25 | $24.71 | $24.82 | $13.60 | 10,374 |
| 2016-11-11 | $25.05 | $25.32 | $25.05 | $25.25 | $13.84 | 7,150 |
| 2016-11-10 | $25.53 | $25.59 | $24.79 | $25.23 | $13.83 | 23,169 |
| 2016-11-09 | $25.53 | $25.80 | $25.53 | $25.56 | $14.01 | 6,189 |
| 2016-11-08 | $25.79 | $25.91 | $25.79 | $25.85 | $14.17 | 5,016 |
| 2016-11-07 | $25.88 | $25.96 | $25.88 | $25.88 | $14.19 | 2,500 |
| 2016-11-04 | $25.73 | $25.87 | $25.59 | $25.87 | $14.18 | 6,321 |
| 2016-11-03 | $25.84 | $25.93 | $25.70 | $25.88 | $14.19 | 7,051 |
| 2016-11-02 | $25.75 | $25.90 | $25.69 | $25.90 | $14.20 | 8,844 |
| 2016-11-01 | $25.76 | $25.91 | $25.76 | $25.90 | $14.19 | 4,372 |
| 2016-10-31 | $25.79 | $25.88 | $25.79 | $25.87 | $14.18 | 4,829 |
| 2016-10-28 | $25.87 | $25.90 | $25.82 | $25.90 | $14.20 | 1,703 |
| 2016-10-27 | $25.86 | $25.90 | $25.81 | $25.81 | $14.15 | 5,223 |
| 2016-10-26 | $25.81 | $25.91 | $25.75 | $25.75 | $14.11 | 8,200 |
| 2016-10-25 | $25.80 | $25.81 | $25.75 | $25.81 | $14.15 | 2,113 |
| 2016-10-24 | $25.69 | $25.84 | $25.69 | $25.80 | $14.14 | 4,380 |
| 2016-10-21 | $25.71 | $25.75 | $25.63 | $25.75 | $14.11 | 4,863 |
| 2016-10-20 | $25.85 | $25.85 | $25.65 | $25.71 | $14.09 | 7,372 |
| 2016-10-19 | $25.94 | $25.94 | $25.86 | $25.86 | $14.18 | 1,275 |
| 2016-10-18 | $25.74 | $25.83 | $25.74 | $25.83 | $14.16 | 6,374 |
| 2016-10-17 | $25.85 | $25.85 | $25.75 | $25.78 | $14.13 | 4,442 |
| 2016-10-14 | $25.89 | $25.89 | $25.73 | $25.74 | $14.11 | 11,164 |
| 2016-10-13 | $25.77 | $25.91 | $25.65 | $25.91 | $14.20 | 5,610 |
| 2016-10-12 | $25.84 | $25.90 | $25.82 | $25.82 | $14.15 | 819 |
| 2016-10-11 | $25.87 | $25.87 | $25.78 | $25.78 | $14.13 | 7,112 |
| 2016-10-10 | $25.93 | $25.93 | $25.93 | $25.93 | $14.21 | 125 |
| 2016-10-07 | $25.90 | $25.97 | $25.87 | $25.90 | $14.20 | 4,130 |
| 2016-10-06 | $26.00 | $26.00 | $25.92 | $25.93 | $14.21 | 9,336 |
| 2016-10-05 | $26.03 | $26.08 | $26.00 | $26.05 | $14.28 | 7,296 |
| 2016-10-04 | $25.95 | $26.08 | $25.91 | $26.08 | $14.29 | 9,729 |
| 2016-10-03 | $25.94 | $26.10 | $25.94 | $26.09 | $14.30 | 5,648 |
| 2016-09-30 | $26.10 | $26.10 | $25.93 | $25.93 | $14.21 | 4,311 |
| 2016-09-29 | $26.06 | $26.10 | $25.95 | $26.08 | $14.29 | 5,040 |
| 2016-09-28 | $26.10 | $26.10 | $26.09 | $26.09 | $14.30 | 783 |
| 2016-09-27 | $26.07 | $26.10 | $26.07 | $26.10 | $14.30 | 3,475 |
| 2016-09-26 | $26.05 | $26.10 | $26.01 | $26.09 | $14.30 | 6,827 |
| 2016-09-23 | $26.10 | $26.17 | $26.01 | $26.01 | $14.26 | 17,750 |
| 2016-09-22 | $26.00 | $26.18 | $25.96 | $25.99 | $14.25 | 9,174 |
| 2016-09-21 | $25.94 | $25.98 | $25.90 | $25.90 | $14.20 | 6,566 |
| 2016-09-20 | $26.04 | $26.04 | $25.87 | $25.96 | $14.23 | 16,398 |
| 2016-09-19 | $25.92 | $26.00 | $25.90 | $25.98 | $14.24 | 1,673 |
| 2016-09-16 | $25.77 | $26.06 | $25.77 | $25.91 | $14.20 | 12,660 |
| 2016-09-15 | $25.87 | $26.22 | $25.87 | $25.92 | $14.21 | 6,253 |
| 2016-09-14 | $25.92 | $25.98 | $25.92 | $25.95 | $14.22 | 2,024 |
| 2016-09-13 | $26.30 | $26.30 | $25.92 | $26.01 | $14.26 | 7,690 |
| 2016-09-12 | $26.16 | $26.37 | $26.16 | $26.19 | $14.35 | 4,656 |
| 2016-09-09 | $26.73 | $26.73 | $26.43 | $26.43 | $14.49 | 2,792 |
| 2016-09-08 | $26.65 | $26.65 | $26.42 | $26.47 | $14.51 | 6,502 |
| 2016-09-07 | $26.72 | $26.73 | $26.60 | $26.60 | $14.58 | 2,848 |
| 2016-09-06 | $26.70 | $26.73 | $26.60 | $26.60 | $14.58 | 3,855 |
| 2016-09-02 | $26.47 | $26.67 | $26.47 | $26.57 | $14.56 | 2,007 |
| 2016-09-01 | $26.41 | $26.52 | $26.41 | $26.52 | $14.54 | 1,886 |
| 2016-08-31 | $26.50 | $26.63 | $26.49 | $26.50 | $14.53 | 4,910 |
| 2016-08-30 | $26.50 | $26.50 | $26.42 | $26.45 | $14.50 | 7,130 |
| 2016-08-29 | $26.84 | $26.89 | $26.83 | $26.88 | $14.47 | 8,626 |
| 2016-08-26 | $26.70 | $26.85 | $26.70 | $26.85 | $14.46 | 2,248 |
| 2016-08-25 | $26.68 | $26.78 | $26.68 | $26.78 | $14.42 | 2,083 |
| 2016-08-24 | $26.67 | $26.73 | $26.61 | $26.73 | $14.39 | 2,912 |
| 2016-08-23 | $26.60 | $26.67 | $26.60 | $26.67 | $14.36 | 3,150 |
| 2016-08-22 | $26.60 | $26.60 | $26.60 | $26.60 | $14.32 | 400 |
| 2016-08-19 | $26.64 | $26.65 | $26.58 | $26.58 | $14.31 | 2,321 |
| 2016-08-18 | $26.60 | $26.65 | $26.60 | $26.64 | $14.35 | 4,943 |
| 2016-08-17 | $26.59 | $26.61 | $26.49 | $26.61 | $14.33 | 4,500 |
| 2016-08-16 | $26.62 | $26.65 | $26.50 | $26.57 | $14.31 | 2,856 |
| 2016-08-15 | $26.64 | $26.67 | $26.55 | $26.58 | $14.31 | 8,386 |
| 2016-08-12 | $26.55 | $26.67 | $26.55 | $26.67 | $14.36 | 878 |
| 2016-08-11 | $26.65 | $26.65 | $26.55 | $26.55 | $14.29 | 4,490 |
| 2016-08-10 | $26.62 | $26.69 | $26.54 | $26.56 | $14.30 | 7,983 |
| 2016-08-09 | $26.65 | $26.69 | $26.47 | $26.69 | $14.37 | 7,114 |
| 2016-08-08 | $26.56 | $26.64 | $26.47 | $26.64 | $14.34 | 8,083 |
| 2016-08-05 | $26.64 | $26.64 | $26.57 | $26.57 | $14.31 | 1,020 |
| 2016-08-04 | $26.45 | $26.64 | $26.45 | $26.50 | $14.27 | 881 |
| 2016-08-03 | $26.55 | $26.67 | $26.43 | $26.43 | $14.23 | 1,428 |
| 2016-08-02 | $26.36 | $26.36 | $26.36 | $26.36 | $14.19 | 57 |
| 2016-08-01 | $26.35 | $26.49 | $26.35 | $26.36 | $14.19 | 990 |
| 2016-07-29 | $26.52 | $26.52 | $26.52 | $26.52 | $14.28 | 0 |
| 2016-07-28 | $26.40 | $26.52 | $26.40 | $26.52 | $14.28 | 3,550 |
| 2016-07-27 | $26.27 | $26.44 | $26.26 | $26.44 | $14.24 | 4,665 |
| 2016-07-26 | $26.29 | $26.37 | $26.27 | $26.27 | $14.14 | 3,616 |
| 2016-07-25 | $26.27 | $26.32 | $26.27 | $26.28 | $14.15 | 2,482 |
| 2016-07-22 | $26.32 | $26.42 | $26.28 | $26.28 | $14.15 | 1,125 |
| 2016-07-21 | $26.28 | $26.42 | $26.28 | $26.28 | $14.15 | 11,438 |
| 2016-07-20 | $26.25 | $26.42 | $26.25 | $26.32 | $14.17 | 2,880 |
| 2016-07-19 | $26.29 | $26.29 | $26.27 | $26.29 | $14.15 | 3,500 |
| 2016-07-18 | $26.24 | $26.26 | $26.14 | $26.16 | $14.08 | 4,240 |
| 2016-07-15 | $26.12 | $26.30 | $26.10 | $26.30 | $14.16 | 2,624 |
| 2016-07-14 | $26.33 | $26.35 | $26.23 | $26.30 | $14.16 | 13,622 |
| 2016-07-13 | $26.19 | $26.25 | $26.19 | $26.25 | $14.13 | 2,828 |
| 2016-07-12 | $26.16 | $26.29 | $26.16 | $26.23 | $14.12 | 6,606 |
| 2016-07-11 | $26.19 | $26.19 | $26.14 | $26.14 | $14.07 | 1,400 |
| 2016-07-08 | $25.94 | $26.21 | $25.94 | $26.21 | $14.11 | 10,681 |
| 2016-07-07 | $26.00 | $26.03 | $25.93 | $25.94 | $13.97 | 8,058 |
| 2016-07-06 | $26.04 | $26.04 | $25.89 | $25.96 | $13.98 | 8,160 |
| 2016-07-05 | $26.05 | $26.05 | $25.92 | $25.99 | $13.99 | 705 |
| 2016-07-01 | $26.07 | $26.07 | $25.90 | $25.94 | $13.97 | 1,140 |
| 2016-06-30 | $25.89 | $26.05 | $25.88 | $26.05 | $14.03 | 8,702 |
| 2016-06-29 | $26.09 | $26.09 | $25.88 | $26.04 | $14.02 | 938 |
| 2016-06-28 | $26.04 | $26.04 | $25.86 | $26.01 | $14.00 | 2,763 |
| 2016-06-27 | $25.86 | $25.95 | $25.72 | $25.94 | $13.97 | 17,424 |
| 2016-06-24 | $25.78 | $25.93 | $25.55 | $25.85 | $13.92 | 6,795 |
| 2016-06-23 | $25.95 | $25.99 | $25.89 | $25.99 | $13.99 | 7,675 |
| 2016-06-22 | $25.94 | $25.98 | $25.90 | $25.94 | $13.96 | 4,230 |
| 2016-06-21 | $25.96 | $26.13 | $25.86 | $25.89 | $13.94 | 18,770 |
| 2016-06-20 | $25.86 | $25.94 | $25.86 | $25.88 | $13.93 | 3,696 |
| 2016-06-17 | $25.93 | $25.93 | $25.82 | $25.83 | $13.91 | 6,802 |
| 2016-06-16 | $25.97 | $25.98 | $25.86 | $25.86 | $13.92 | 2,830 |
| 2016-06-15 | $25.93 | $25.98 | $25.91 | $25.96 | $13.98 | 9,592 |
| 2016-06-14 | $25.88 | $25.88 | $25.80 | $25.83 | $13.91 | 9,959 |
| 2016-06-13 | $25.84 | $25.98 | $25.83 | $25.98 | $13.99 | 10,496 |
| 2016-06-10 | $25.98 | $26.03 | $25.83 | $25.98 | $13.99 | 2,530 |
| 2016-06-09 | $25.85 | $25.98 | $25.84 | $25.98 | $13.99 | 4,287 |
| 2016-06-08 | $25.77 | $25.85 | $25.77 | $25.85 | $13.92 | 1,802 |
| 2016-06-07 | $25.72 | $25.84 | $25.66 | $25.84 | $13.91 | 1,685 |
| 2016-06-06 | $25.65 | $25.81 | $25.64 | $25.64 | $13.80 | 10,434 |
| 2016-06-03 | $25.70 | $25.74 | $25.57 | $25.60 | $13.78 | 8,705 |
| 2016-06-02 | $25.63 | $25.63 | $25.55 | $25.63 | $13.80 | 6,311 |
| 2016-06-01 | $25.55 | $25.64 | $25.55 | $25.62 | $13.79 | 5,027 |
| 2016-05-31 | $25.39 | $25.60 | $25.38 | $25.50 | $13.73 | 10,705 |
| 2016-05-27 | $25.31 | $25.50 | $25.31 | $25.48 | $13.72 | 8,002 |
| 2016-05-26 | $25.79 | $25.79 | $25.71 | $25.79 | $13.63 | 9,605 |
| 2016-05-25 | $25.79 | $25.87 | $25.77 | $25.86 | $13.67 | 6,955 |
| 2016-05-24 | $25.84 | $26.00 | $25.75 | $25.87 | $13.67 | 17,484 |
| 2016-05-23 | $25.76 | $25.91 | $25.76 | $25.76 | $13.61 | 5,760 |
| 2016-05-20 | $25.62 | $25.86 | $25.62 | $25.74 | $13.60 | 15,147 |
| 2016-05-19 | $25.70 | $25.70 | $25.62 | $25.65 | $13.56 | 4,730 |
| 2016-05-18 | $25.78 | $25.95 | $25.70 | $25.70 | $13.58 | 15,485 |
| 2016-05-17 | $25.75 | $26.13 | $25.66 | $26.00 | $13.74 | 31,929 |
| 2016-05-16 | $25.72 | $25.85 | $25.66 | $25.66 | $13.56 | 14,693 |
| 2016-05-13 | $25.71 | $25.75 | $25.65 | $25.75 | $13.61 | 6,200 |
| 2016-05-12 | $25.64 | $25.71 | $25.63 | $25.71 | $13.59 | 2,404 |
| 2016-05-11 | $25.59 | $25.65 | $25.52 | $25.64 | $13.55 | 9,093 |
| 2016-05-10 | $25.56 | $25.59 | $25.50 | $25.55 | $13.50 | 2,456 |
| 2016-05-09 | $25.43 | $25.56 | $25.43 | $25.45 | $13.45 | 4,463 |
| 2016-05-06 | $25.46 | $25.54 | $25.37 | $25.49 | $13.47 | 9,088 |
| 2016-05-05 | $25.47 | $25.47 | $25.43 | $25.43 | $13.44 | 1,191 |
| 2016-05-04 | $25.32 | $25.39 | $25.30 | $25.39 | $13.42 | 11,995 |
| 2016-05-03 | $25.21 | $25.33 | $25.17 | $25.33 | $13.39 | 8,836 |
| 2016-05-02 | $25.14 | $25.23 | $25.14 | $25.22 | $13.33 | 7,474 |
| 2016-04-29 | $25.26 | $25.27 | $25.11 | $25.13 | $13.28 | 20,269 |
| 2016-04-28 | $25.35 | $25.38 | $25.22 | $25.22 | $13.33 | 26,333 |
| 2016-04-27 | $25.29 | $25.38 | $25.24 | $25.35 | $13.40 | 43,312 |
| 2016-04-26 | $25.20 | $25.37 | $25.18 | $25.37 | $13.41 | 49,649 |
| 2016-04-25 | $25.84 | $25.84 | $25.25 | $25.25 | $13.35 | 19,664 |
| 2016-04-22 | $25.83 | $25.95 | $25.81 | $25.90 | $13.69 | 4,750 |
| 2016-04-21 | $25.93 | $25.93 | $25.80 | $25.90 | $13.69 | 8,995 |
| 2016-04-20 | $25.81 | $25.88 | $25.70 | $25.70 | $13.58 | 12,615 |
| 2016-04-19 | $25.71 | $25.90 | $25.71 | $25.90 | $13.69 | 3,713 |
| 2016-04-18 | $25.93 | $25.93 | $25.68 | $25.81 | $13.64 | 3,596 |
| 2016-04-15 | $25.52 | $25.73 | $25.52 | $25.72 | $13.59 | 8,375 |
| 2016-04-14 | $25.59 | $25.69 | $25.52 | $25.68 | $13.57 | 11,118 |
| 2016-04-13 | $25.65 | $25.68 | $25.48 | $25.51 | $13.48 | 10,380 |
| 2016-04-12 | $25.50 | $25.60 | $25.44 | $25.55 | $13.51 | 7,074 |
| 2016-04-11 | $25.36 | $25.51 | $25.31 | $25.45 | $13.45 | 5,500 |
| 2016-04-08 | $25.30 | $25.44 | $25.20 | $25.44 | $13.45 | 10,104 |
| 2016-04-07 | $25.20 | $25.20 | $25.20 | $25.20 | $13.32 | 428 |
| 2016-04-06 | $25.39 | $25.46 | $25.25 | $25.25 | $13.35 | 12,300 |
| 2016-04-05 | $25.39 | $25.39 | $25.30 | $25.31 | $13.38 | 5,138 |
| 2016-04-04 | $25.40 | $25.40 | $25.40 | $25.40 | $13.42 | 140 |
| 2016-04-01 | $25.46 | $25.46 | $25.27 | $25.40 | $13.42 | 5,533 |
| 2016-03-31 | $25.43 | $25.43 | $25.36 | $25.39 | $13.42 | 4,330 |
| 2016-03-30 | $25.43 | $25.43 | $25.34 | $25.40 | $13.43 | 7,978 |
| 2016-03-29 | $25.40 | $25.42 | $25.34 | $25.36 | $13.40 | 11,596 |
| 2016-03-28 | $25.28 | $25.40 | $25.24 | $25.40 | $13.42 | 17,987 |
| 2016-03-24 | $25.29 | $25.36 | $25.29 | $25.34 | $13.39 | 7,208 |
| 2016-03-23 | $25.37 | $25.37 | $25.31 | $25.33 | $13.39 | 12,766 |
| 2016-03-22 | $25.21 | $25.37 | $25.21 | $25.37 | $13.41 | 8,102 |
| 2016-03-21 | $25.20 | $25.24 | $25.18 | $25.24 | $13.34 | 2,895 |
| 2016-03-18 | $25.16 | $25.26 | $25.12 | $25.22 | $13.33 | 6,050 |
| 2016-03-17 | $25.23 | $25.23 | $25.15 | $25.17 | $13.30 | 2,678 |
| 2016-03-16 | $25.07 | $25.20 | $25.07 | $25.20 | $13.32 | 5,518 |
| 2016-03-15 | $25.05 | $25.08 | $25.01 | $25.08 | $13.26 | 9,202 |
| 2016-03-14 | $24.99 | $25.08 | $24.96 | $25.06 | $13.24 | 7,880 |
| 2016-03-11 | $25.00 | $25.14 | $25.00 | $25.09 | $13.26 | 10,608 |
| 2016-03-10 | $24.94 | $25.04 | $24.90 | $25.03 | $13.23 | 25,345 |
| 2016-03-09 | $24.94 | $25.02 | $24.91 | $24.94 | $13.18 | 24,144 |
| 2016-03-08 | $25.25 | $25.25 | $24.85 | $24.94 | $13.18 | 44,663 |
| 2016-03-07 | $25.15 | $25.36 | $25.15 | $25.35 | $13.40 | 4,850 |
| 2016-03-04 | $25.20 | $25.31 | $25.15 | $25.30 | $13.37 | 12,645 |
| 2016-03-03 | $25.23 | $25.28 | $25.10 | $25.22 | $13.33 | 13,201 |
| 2016-03-02 | $25.26 | $25.30 | $25.21 | $25.29 | $13.37 | 2,785 |
| 2016-03-01 | $25.24 | $25.26 | $25.21 | $25.25 | $13.35 | 8,245 |
| 2016-02-29 | $25.11 | $25.24 | $25.11 | $25.24 | $13.34 | 12,098 |
| 2016-02-26 | $25.15 | $25.24 | $25.15 | $25.23 | $13.33 | 5,900 |
| 2016-02-25 | $25.65 | $25.66 | $25.51 | $25.52 | $13.24 | 9,598 |
| 2016-02-24 | $25.35 | $25.64 | $25.35 | $25.38 | $13.17 | 3,241 |
| 2016-02-23 | $25.40 | $25.67 | $25.26 | $25.33 | $13.14 | 11,061 |
| 2016-02-22 | $25.50 | $25.74 | $25.45 | $25.45 | $13.20 | 7,995 |
| 2016-02-19 | $25.40 | $25.50 | $25.40 | $25.45 | $13.20 | 5,590 |
| 2016-02-18 | $25.28 | $25.40 | $25.14 | $25.40 | $13.18 | 8,650 |
| 2016-02-17 | $25.20 | $25.35 | $25.00 | $25.00 | $12.97 | 11,986 |
| 2016-02-16 | $25.13 | $25.30 | $24.93 | $25.11 | $13.03 | 4,579 |
| 2016-02-12 | $24.70 | $25.00 | $24.70 | $24.99 | $12.96 | 10,505 |
| 2016-02-11 | $25.25 | $25.25 | $23.92 | $24.60 | $12.76 | 20,637 |
| 2016-02-10 | $25.17 | $25.53 | $25.16 | $25.45 | $13.20 | 2,100 |
| 2016-02-09 | $25.34 | $25.34 | $25.01 | $25.18 | $13.06 | 6,179 |
| 2016-02-08 | $25.60 | $25.66 | $25.01 | $25.38 | $13.17 | 23,967 |
| 2016-02-05 | $25.64 | $25.66 | $25.63 | $25.66 | $13.31 | 2,200 |
| 2016-02-04 | $25.68 | $25.68 | $25.64 | $25.64 | $13.30 | 500 |
| 2016-02-03 | $25.64 | $25.68 | $25.63 | $25.68 | $13.32 | 2,809 |
| 2016-02-02 | $25.50 | $25.62 | $25.50 | $25.62 | $13.29 | 2,550 |
| 2016-02-01 | $25.51 | $25.62 | $25.50 | $25.55 | $13.25 | 4,121 |
| 2016-01-29 | $25.33 | $25.57 | $25.33 | $25.55 | $13.25 | 4,211 |
| 2016-01-28 | $25.50 | $25.50 | $25.40 | $25.41 | $13.18 | 1,295 |
| 2016-01-27 | $25.30 | $25.40 | $25.26 | $25.28 | $13.11 | 5,872 |
| 2016-01-26 | $25.35 | $25.37 | $25.26 | $25.26 | $13.10 | 4,461 |
| 2016-01-25 | $25.50 | $25.53 | $25.35 | $25.35 | $13.15 | 8,349 |
| 2016-01-22 | $25.35 | $25.58 | $25.35 | $25.58 | $13.27 | 300 |
| 2016-01-21 | $25.40 | $25.56 | $25.25 | $25.25 | $13.10 | 7,274 |
| 2016-01-20 | $25.50 | $25.59 | $25.19 | $25.38 | $13.17 | 38,294 |
| 2016-01-19 | $25.70 | $25.70 | $25.49 | $25.49 | $13.22 | 11,751 |
| 2016-01-15 | $25.60 | $25.70 | $25.60 | $25.65 | $13.31 | 11,110 |
| 2016-01-14 | $25.57 | $25.73 | $25.55 | $25.71 | $13.34 | 2,600 |
| 2016-01-13 | $25.70 | $25.70 | $25.56 | $25.57 | $13.26 | 6,658 |
| 2016-01-12 | $25.70 | $25.70 | $25.58 | $25.69 | $13.33 | 5,725 |
| 2016-01-11 | $25.60 | $25.70 | $25.60 | $25.70 | $13.33 | 11,663 |
| 2016-01-08 | $25.70 | $25.70 | $25.57 | $25.60 | $13.28 | 5,220 |
| 2016-01-07 | $25.53 | $25.73 | $25.52 | $25.73 | $13.35 | 5,660 |
| 2016-01-06 | $25.76 | $25.87 | $25.65 | $25.65 | $13.31 | 7,806 |
| 2016-01-05 | $25.72 | $25.87 | $25.70 | $25.78 | $13.37 | 11,252 |
| 2016-01-04 | $25.55 | $25.63 | $25.53 | $25.59 | $13.27 | 4,356 |
| 2015-12-31 | $25.60 | $25.60 | $25.55 | $25.56 | $13.26 | 845 |
| 2015-12-30 | $25.40 | $25.67 | $25.40 | $25.50 | $13.23 | 7,310 |
| 2015-12-29 | $25.53 | $25.55 | $25.38 | $25.40 | $13.18 | 11,576 |
| 2015-12-28 | $25.50 | $25.50 | $25.41 | $25.41 | $13.18 | 4,000 |
| 2015-12-24 | $25.50 | $25.50 | $25.48 | $25.50 | $13.23 | 1,200 |
| 2015-12-23 | $25.42 | $25.50 | $25.41 | $25.50 | $13.23 | 10,863 |
| 2015-12-22 | $25.45 | $25.50 | $25.41 | $25.50 | $13.23 | 5,550 |
| 2015-12-21 | $25.48 | $25.48 | $25.35 | $25.43 | $13.19 | 1,090 |
| 2015-12-18 | $25.39 | $25.47 | $25.28 | $25.44 | $13.20 | 13,072 |
| 2015-12-17 | $25.28 | $25.45 | $25.25 | $25.45 | $13.20 | 5,492 |
| 2015-12-16 | $25.38 | $25.38 | $25.20 | $25.33 | $13.14 | 1,665 |
| 2015-12-15 | $25.01 | $25.38 | $25.01 | $25.15 | $13.05 | 7,055 |
| 2015-12-14 | $25.30 | $25.30 | $24.90 | $25.06 | $13.00 | 7,893 |
| 2015-12-11 | $25.49 | $25.49 | $25.36 | $25.39 | $13.17 | 11,565 |
| 2015-12-10 | $25.53 | $25.53 | $25.34 | $25.41 | $13.18 | 9,914 |
| 2015-12-09 | $25.43 | $25.53 | $25.31 | $25.53 | $13.24 | 20,536 |
| 2015-12-08 | $25.53 | $25.54 | $25.41 | $25.52 | $13.24 | 1,600 |
| 2015-12-07 | $25.51 | $25.51 | $25.50 | $25.50 | $13.23 | 2,530 |
| 2015-12-04 | $25.51 | $25.56 | $25.51 | $25.55 | $13.25 | 7,215 |
| 2015-12-03 | $25.60 | $25.60 | $25.48 | $25.55 | $13.25 | 4,750 |
| 2015-12-02 | $25.63 | $25.63 | $25.52 | $25.59 | $13.28 | 3,658 |
| 2015-12-01 | $25.63 | $25.64 | $25.57 | $25.60 | $13.28 | 3,065 |
| 2015-11-30 | $25.53 | $25.59 | $25.46 | $25.58 | $13.27 | 3,068 |
| 2015-11-27 | $25.35 | $25.53 | $25.35 | $25.53 | $13.24 | 5,986 |
| 2015-11-25 | $25.78 | $25.93 | $25.76 | $25.87 | $13.18 | 13,777 |
| 2015-11-24 | $25.78 | $25.78 | $25.73 | $25.78 | $13.13 | 4,032 |
| 2015-11-23 | $25.61 | $25.79 | $25.61 | $25.70 | $13.09 | 2,833 |
| 2015-11-20 | $25.63 | $25.64 | $25.60 | $25.61 | $13.04 | 5,587 |
| 2015-11-19 | $25.66 | $25.67 | $25.65 | $25.67 | $13.07 | 3,200 |
| 2015-11-18 | $25.69 | $25.69 | $25.65 | $25.68 | $13.08 | 2,474 |
| 2015-11-17 | $25.63 | $25.69 | $25.62 | $25.62 | $13.05 | 1,930 |
| 2015-11-16 | $25.65 | $25.69 | $25.63 | $25.69 | $13.08 | 7,011 |
| 2015-11-13 | $25.50 | $25.65 | $25.48 | $25.56 | $13.02 | 11,067 |
| 2015-11-12 | $25.72 | $25.72 | $25.36 | $25.57 | $13.02 | 19,106 |
| 2015-11-11 | $25.77 | $25.80 | $25.68 | $25.69 | $13.08 | 8,980 |
| 2015-11-10 | $25.68 | $25.77 | $25.62 | $25.77 | $13.12 | 12,340 |
| 2015-11-09 | $25.60 | $25.65 | $25.40 | $25.58 | $13.03 | 17,481 |
| 2015-11-06 | $25.85 | $25.85 | $25.60 | $25.65 | $13.06 | 9,185 |
| 2015-11-05 | $25.80 | $25.91 | $25.80 | $25.85 | $13.16 | 8,385 |
| 2015-11-04 | $25.87 | $25.89 | $25.81 | $25.89 | $13.18 | 10,025 |
| 2015-11-03 | $25.78 | $25.90 | $25.71 | $25.88 | $13.18 | 16,534 |
| 2015-11-02 | $25.73 | $25.87 | $25.70 | $25.84 | $13.16 | 17,757 |
| 2015-10-30 | $25.75 | $25.78 | $25.65 | $25.72 | $13.10 | 11,495 |
| 2015-10-29 | $25.77 | $25.81 | $25.65 | $25.80 | $13.14 | 7,329 |
| 2015-10-28 | $25.68 | $25.81 | $25.58 | $25.74 | $13.11 | 10,646 |
| 2015-10-27 | $25.70 | $25.75 | $25.64 | $25.72 | $13.10 | 6,145 |
| 2015-10-26 | $25.58 | $25.63 | $25.58 | $25.63 | $13.05 | 2,145 |
| 2015-10-23 | $25.52 | $25.60 | $25.42 | $25.59 | $13.03 | 4,700 |
| 2015-10-22 | $25.54 | $25.70 | $25.54 | $25.60 | $13.04 | 7,900 |
| 2015-10-21 | $25.58 | $25.62 | $25.52 | $25.60 | $13.04 | 2,700 |
| 2015-10-20 | $25.45 | $25.58 | $25.45 | $25.58 | $13.03 | 8,675 |
| 2015-10-19 | $25.37 | $25.49 | $25.36 | $25.38 | $12.92 | 1,679 |
| 2015-10-16 | $25.40 | $25.50 | $25.40 | $25.42 | $12.94 | 18,000 |
| 2015-10-15 | $25.40 | $25.40 | $25.40 | $25.40 | $12.93 | 2,404 |
| 2015-10-14 | $25.27 | $25.40 | $25.27 | $25.40 | $12.93 | 3,000 |
| 2015-10-13 | $25.35 | $25.43 | $25.27 | $25.43 | $12.95 | 10,800 |
| 2015-10-12 | $25.35 | $25.45 | $25.30 | $25.45 | $12.96 | 3,388 |
| 2015-10-09 | $25.28 | $25.34 | $25.26 | $25.32 | $12.89 | 6,190 |
| 2015-10-08 | $25.30 | $25.40 | $25.26 | $25.27 | $12.87 | 11,050 |
| 2015-10-07 | $25.25 | $25.30 | $25.20 | $25.30 | $12.88 | 6,425 |
| 2015-10-06 | $25.22 | $25.25 | $25.21 | $25.25 | $12.86 | 10,840 |
| 2015-10-05 | $25.30 | $25.30 | $25.06 | $25.25 | $12.86 | 10,500 |
| 2015-10-02 | $25.21 | $25.31 | $25.21 | $25.31 | $12.89 | 4,407 |
| 2015-10-01 | $25.09 | $25.19 | $25.08 | $25.18 | $12.82 | 8,525 |
| 2015-09-30 | $25.22 | $25.22 | $25.15 | $25.20 | $12.83 | 6,020 |
| 2015-09-29 | $25.26 | $25.28 | $25.18 | $25.18 | $12.82 | 8,660 |
| 2015-09-28 | $25.39 | $25.44 | $25.18 | $25.18 | $12.82 | 12,090 |
| 2015-09-25 | $25.39 | $25.39 | $25.39 | $25.39 | $12.93 | 840 |
| 2015-09-24 | $25.39 | $25.39 | $25.31 | $25.39 | $12.93 | 3,018 |
| 2015-09-23 | $25.35 | $25.42 | $25.31 | $25.39 | $12.93 | 6,723 |
| 2015-09-22 | $25.46 | $25.46 | $25.35 | $25.40 | $12.94 | 14,855 |
| 2015-09-21 | $25.33 | $25.38 | $25.30 | $25.38 | $12.92 | 5,998 |
| 2015-09-18 | $25.39 | $25.44 | $25.30 | $25.31 | $12.89 | 7,054 |
| 2015-09-17 | $25.31 | $25.33 | $25.25 | $25.33 | $12.90 | 5,204 |
| 2015-09-16 | $25.19 | $25.40 | $25.14 | $25.33 | $12.90 | 11,127 |
| 2015-09-15 | $25.18 | $25.22 | $25.11 | $25.17 | $12.82 | 2,976 |
| 2015-09-14 | $25.09 | $25.20 | $25.09 | $25.18 | $12.82 | 3,925 |
| 2015-09-11 | $25.12 | $25.15 | $25.06 | $25.10 | $12.78 | 9,106 |
| 2015-09-10 | $25.13 | $25.24 | $25.10 | $25.16 | $12.81 | 6,138 |
| 2015-09-09 | $25.35 | $25.35 | $25.09 | $25.21 | $12.84 | 21,644 |
| 2015-09-08 | $25.35 | $25.39 | $25.33 | $25.35 | $12.91 | 7,380 |
| 2015-09-04 | $25.25 | $25.35 | $25.25 | $25.35 | $12.91 | 2,594 |
| 2015-09-03 | $25.26 | $25.33 | $25.24 | $25.26 | $12.86 | 14,230 |
| 2015-09-02 | $25.23 | $25.38 | $25.23 | $25.32 | $12.89 | 4,700 |
| 2015-09-01 | $25.17 | $25.28 | $25.16 | $25.23 | $12.85 | 3,481 |
| 2015-08-31 | $25.28 | $25.28 | $25.22 | $25.26 | $12.86 | 3,532 |
| 2015-08-28 | $25.24 | $25.29 | $25.16 | $25.20 | $12.83 | 8,275 |
| 2015-08-27 | $25.39 | $25.50 | $25.35 | $25.49 | $12.74 | 11,560 |
| 2015-08-26 | $25.31 | $25.40 | $25.24 | $25.39 | $12.69 | 19,622 |
| 2015-08-25 | $25.47 | $25.47 | $25.22 | $25.31 | $12.65 | 1,750 |
| 2015-08-24 | $25.33 | $25.41 | $25.15 | $25.15 | $12.57 | 20,550 |
| 2015-08-21 | $25.43 | $25.62 | $25.43 | $25.45 | $12.72 | 4,610 |
| 2015-08-20 | $25.48 | $25.50 | $25.41 | $25.43 | $12.71 | 4,500 |
| 2015-08-19 | $25.54 | $25.54 | $25.40 | $25.40 | $12.69 | 8,205 |
AmTrust Financial Services Inc (AFSIC) News Headlines
Recent AmTrust Financial Services Inc (AFSIC) News
Similar Companies to AmTrust Financial Services Inc (AFSIC) 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 | -- | -- | -- |