AmTrust Financial Services Inc Depositary Shares Series E (AFSIM) Exchange: PINK
Data as of April 19, 2024
$14.00 ($0.15) 1.08%
AmTrust Financial Services Inc Depositary Shares Series E - Daily Information
Click for more stock information on AmTrust Financial Services Inc Depositary Shares Series E.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.50 |
| Previous Close | $14.00 |
| High | $14.00 |
| Low | $13.50 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.50 |
About AmTrust Financial Services Inc Depositary Shares Series E (AFSIM)
AmTrust Financial Services Inc. Depositary Shares Series E
Invest in AmTrust Financial Services Inc Depositary Shares Series E (AFSIM)
Historical Stock Data for AmTrust Financial Services Inc Depositary Shares Series E (AFSIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 2,350 |
| 2024-04-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-04-10 | $13.55 | $13.85 | $13.55 | $13.85 | $13.85 | 710 |
| 2024-04-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,133 |
| 2024-04-08 | $13.56 | $14.00 | $13.56 | $14.00 | $14.00 | 1,133 |
| 2024-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 10,501 |
| 2024-04-04 | $14.05 | $14.05 | $14.00 | $14.05 | $14.05 | 6,828 |
| 2024-04-03 | $14.01 | $14.09 | $14.01 | $14.05 | $14.05 | 1,700 |
| 2024-04-02 | $14.15 | $14.15 | $14.05 | $14.05 | $14.05 | 1,700 |
| 2024-04-01 | $12.98 | $14.00 | $12.98 | $14.00 | $14.00 | 1,600 |
| 2024-03-28 | $14.00 | $14.48 | $13.50 | $14.48 | $14.48 | 18,610 |
| 2024-03-27 | $13.80 | $14.49 | $13.80 | $14.49 | $14.49 | 1,241 |
| 2024-03-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 400 |
| 2024-03-25 | $13.47 | $13.70 | $13.47 | $13.70 | $13.70 | 1,550 |
| 2024-03-22 | $13.60 | $13.85 | $13.60 | $13.79 | $13.79 | 4,616 |
| 2024-03-21 | $12.95 | $13.15 | $12.95 | $13.15 | $13.15 | 980 |
| 2024-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2024-03-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 223 |
| 2024-03-18 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 1,351 |
| 2024-03-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7,703 |
| 2024-03-14 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 34 |
| 2024-03-13 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 300 |
| 2024-03-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 763 |
| 2024-03-11 | $13.02 | $13.25 | $13.02 | $13.25 | $13.25 | 763 |
| 2024-03-08 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 4,890 |
| 2024-03-07 | $13.50 | $13.50 | $12.86 | $13.26 | $13.26 | 1,300 |
| 2024-03-06 | $13.02 | $13.25 | $13.02 | $13.25 | $13.25 | 880 |
| 2024-03-05 | $13.80 | $13.80 | $13.37 | $13.40 | $13.40 | 1,380 |
| 2024-03-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 300 |
| 2024-03-01 | $13.25 | $13.83 | $13.25 | $13.83 | $13.83 | 9,258 |
| 2024-02-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-02-28 | $13.50 | $13.54 | $13.49 | $13.50 | $13.03 | 6,150 |
| 2024-02-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 40 |
| 2024-02-26 | $13.36 | $13.50 | $13.36 | $13.50 | $13.03 | 12,300 |
| 2024-02-23 | $13.00 | $13.40 | $13.00 | $13.25 | $13.25 | 22,070 |
| 2024-02-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 500 |
| 2024-02-21 | $13.50 | $13.50 | $13.35 | $13.35 | $13.35 | 1,400 |
| 2024-02-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 7,000 |
| 2024-02-16 | $13.20 | $13.41 | $13.20 | $13.41 | $13.41 | 8,400 |
| 2024-02-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2024-02-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2024-02-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,118 |
| 2024-02-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2024-02-09 | $13.10 | $13.35 | $13.10 | $13.25 | $13.25 | 6,428 |
| 2024-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 278 |
| 2024-02-07 | $12.85 | $13.30 | $12.85 | $13.30 | $13.30 | 429 |
| 2024-02-06 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1,294 |
| 2024-02-05 | $13.30 | $13.30 | $13.27 | $13.27 | $13.27 | 918 |
| 2024-02-02 | $13.25 | $13.25 | $12.81 | $13.25 | $13.25 | 3,000 |
| 2024-02-01 | $13.25 | $13.25 | $13.15 | $13.15 | $13.15 | 1,000 |
| 2024-01-31 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 30 |
| 2024-01-30 | $13.26 | $13.26 | $13.24 | $13.26 | $13.26 | 3,130 |
| 2024-01-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2024-01-26 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 1,016 |
| 2024-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,000 |
| 2024-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-01-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 578 |
| 2024-01-17 | $13.01 | $13.25 | $12.76 | $13.25 | $13.25 | 2,700 |
| 2024-01-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 929 |
| 2024-01-12 | $13.10 | $13.10 | $12.95 | $12.95 | $12.95 | 2,000 |
| 2024-01-11 | $13.10 | $13.10 | $12.85 | $12.85 | $12.85 | 2,434 |
| 2024-01-10 | $13.00 | $13.10 | $12.75 | $12.86 | $12.86 | 2,557 |
| 2024-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-01-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2024-01-05 | $13.20 | $13.20 | $12.05 | $13.00 | $13.00 | 3,270 |
| 2024-01-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2024-01-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 20,481 |
| 2024-01-02 | $12.81 | $13.00 | $12.81 | $12.85 | $12.85 | 3,750 |
| 2023-12-29 | $13.00 | $13.15 | $13.00 | $13.15 | $13.15 | 3,242 |
| 2023-12-28 | $12.85 | $12.86 | $12.85 | $12.86 | $12.86 | 3,445 |
| 2023-12-27 | $12.96 | $13.42 | $12.65 | $12.90 | $12.90 | 8,600 |
| 2023-12-26 | $12.97 | $12.97 | $12.96 | $12.96 | $12.96 | 700 |
| 2023-12-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 2,700 |
| 2023-12-21 | $13.25 | $13.25 | $13.00 | $13.03 | $13.03 | 2,381 |
| 2023-12-20 | $13.25 | $13.25 | $12.76 | $13.25 | $13.25 | 3,525 |
| 2023-12-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 620 |
| 2023-12-18 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 580 |
| 2023-12-15 | $12.95 | $13.25 | $12.95 | $13.25 | $13.25 | 2,301 |
| 2023-12-14 | $12.92 | $13.25 | $12.92 | $13.25 | $13.25 | 2,840 |
| 2023-12-13 | $12.95 | $13.19 | $12.95 | $13.00 | $13.00 | 4,250 |
| 2023-12-12 | $13.42 | $13.45 | $13.42 | $13.42 | $13.42 | 2,655 |
| 2023-12-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-12-08 | $13.15 | $13.24 | $13.15 | $13.15 | $13.15 | 8,045 |
| 2023-12-07 | $13.00 | $13.19 | $12.95 | $13.02 | $13.02 | 2,668 |
| 2023-12-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 600 |
| 2023-12-05 | $13.11 | $13.20 | $13.10 | $13.20 | $13.20 | 9,000 |
| 2023-12-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-01 | $13.10 | $13.50 | $13.10 | $13.50 | $13.50 | 1,000 |
| 2023-11-30 | $13.42 | $13.45 | $13.10 | $13.10 | $13.10 | 4,073 |
| 2023-11-29 | $13.88 | $13.90 | $13.88 | $13.90 | $13.40 | 1,100 |
| 2023-11-28 | $13.10 | $13.20 | $13.10 | $13.20 | $12.73 | 2,330 |
| 2023-11-27 | $13.11 | $13.11 | $13.10 | $13.10 | $12.63 | 1,000 |
| 2023-11-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.40 | 0 |
| 2023-11-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.40 | 200 |
| 2023-11-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.63 | 0 |
| 2023-11-20 | $13.12 | $13.12 | $13.10 | $13.10 | $12.63 | 3,750 |
| 2023-11-17 | $13.11 | $13.11 | $13.11 | $13.11 | $12.64 | 800 |
| 2023-11-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.63 | 0 |
| 2023-11-15 | $14.00 | $14.00 | $13.10 | $13.10 | $12.63 | 2,999 |
| 2023-11-14 | $13.90 | $13.90 | $13.11 | $13.11 | $12.64 | 1,850 |
| 2023-11-13 | $13.11 | $13.11 | $13.11 | $13.11 | $12.64 | 1,000 |
| 2023-11-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 125 |
| 2023-11-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 20,481 |
| 2023-11-08 | $13.10 | $13.38 | $13.10 | $13.11 | $13.11 | 1,638 |
| 2023-11-07 | $13.90 | $13.90 | $13.59 | $13.90 | $13.90 | 575 |
| 2023-11-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 511 |
| 2023-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 250 |
| 2023-11-02 | $13.55 | $13.90 | $13.55 | $13.90 | $13.90 | 1,040 |
| 2023-11-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 9,232 |
| 2023-10-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-10-30 | $13.11 | $13.90 | $13.10 | $13.90 | $13.90 | 9,232 |
| 2023-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,755 |
| 2023-10-26 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 2,650 |
| 2023-10-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,540 |
| 2023-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,500 |
| 2023-10-23 | $13.00 | $13.11 | $13.00 | $13.11 | $13.11 | 3,951 |
| 2023-10-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-10-19 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 300 |
| 2023-10-18 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-10-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-10-16 | $13.50 | $13.50 | $12.65 | $13.02 | $13.02 | 5,464 |
| 2023-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 520 |
| 2023-10-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 300 |
| 2023-10-10 | $13.90 | $13.90 | $13.30 | $13.30 | $13.30 | 2,846 |
| 2023-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-10-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-10-05 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 18,190 |
| 2023-10-04 | $13.50 | $13.50 | $13.05 | $13.05 | $13.05 | 2,750 |
| 2023-10-03 | $12.10 | $13.00 | $12.10 | $13.00 | $13.00 | 500 |
| 2023-10-02 | $13.05 | $13.75 | $13.05 | $13.75 | $13.75 | 3,925 |
| 2023-09-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,600 |
| 2023-09-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 4,335 |
| 2023-09-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,500 |
| 2023-09-26 | $13.30 | $13.30 | $13.00 | $13.10 | $13.10 | 5,430 |
| 2023-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-09-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 400 |
| 2023-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-09-20 | $12.60 | $13.90 | $12.60 | $13.90 | $13.90 | 8,508 |
| 2023-09-19 | $13.02 | $13.02 | $13.01 | $13.01 | $13.01 | 800 |
| 2023-09-18 | $13.90 | $13.90 | $12.95 | $13.90 | $13.90 | 2,429 |
| 2023-09-15 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 5,916 |
| 2023-09-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,000 |
| 2023-09-13 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 1,620 |
| 2023-09-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-09-11 | $13.20 | $13.90 | $13.20 | $13.25 | $13.25 | 11,751 |
| 2023-09-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 400 |
| 2023-09-07 | $13.25 | $13.25 | $13.23 | $13.23 | $13.23 | 14,000 |
| 2023-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-09-05 | $12.60 | $13.25 | $12.60 | $13.00 | $13.00 | 2,100 |
| 2023-09-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 265 |
| 2023-08-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.12 | 0 |
| 2023-08-29 | $13.80 | $13.80 | $13.60 | $13.60 | $13.12 | 1,470 |
| 2023-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 2,200 |
| 2023-08-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-18 | $13.85 | $13.85 | $13.80 | $13.80 | $13.31 | 700 |
| 2023-08-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 200 |
| 2023-08-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 1,005 |
| 2023-08-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2023-08-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-08-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 883 |
| 2023-08-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,000 |
| 2023-08-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 300 |
| 2023-08-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,000 |
| 2023-08-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 715 |
| 2023-08-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 400 |
| 2023-08-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-08-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 500 |
| 2023-08-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2023-07-31 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1,100 |
| 2023-07-28 | $13.40 | $13.40 | $13.27 | $13.27 | $13.27 | 3,293 |
| 2023-07-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-07-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-07-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 332 |
| 2023-07-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 483 |
| 2023-07-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-07-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-07-19 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-07-18 | $13.25 | $13.75 | $13.25 | $13.68 | $13.68 | 2,800 |
| 2023-07-17 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 1,334 |
| 2023-07-14 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 200 |
| 2023-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 650 |
| 2023-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 504 |
| 2023-07-11 | $13.70 | $13.70 | $13.00 | $13.05 | $13.05 | 7,054 |
| 2023-07-10 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 10,470 |
| 2023-07-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-07-06 | $13.85 | $13.85 | $13.75 | $13.75 | $13.75 | 2,216 |
| 2023-07-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 12 |
| 2023-07-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-06-30 | $13.35 | $13.55 | $13.35 | $13.50 | $13.50 | 2,400 |
| 2023-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,400 |
| 2023-06-27 | $13.68 | $14.00 | $13.50 | $14.00 | $14.00 | 15,550 |
| 2023-06-26 | $14.00 | $14.00 | $13.84 | $13.84 | $13.84 | 1,630 |
| 2023-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 450 |
| 2023-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-16 | $14.50 | $14.50 | $13.50 | $13.50 | $13.50 | 450 |
| 2023-06-15 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 1,100 |
| 2023-06-14 | $13.00 | $14.00 | $13.00 | $14.00 | $14.00 | 220 |
| 2023-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 110 |
| 2023-06-12 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 1,310 |
| 2023-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,353 |
| 2023-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2023-06-06 | $13.03 | $14.00 | $13.03 | $14.00 | $14.00 | 1,300 |
| 2023-06-05 | $14.50 | $14.50 | $13.50 | $13.50 | $13.50 | 948 |
| 2023-06-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-06-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-05-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 34 |
| 2023-05-30 | $14.00 | $14.75 | $13.99 | $14.75 | $14.28 | 5,690 |
| 2023-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 120 |
| 2023-05-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.17 | 110 |
| 2023-05-24 | $13.50 | $13.51 | $13.50 | $13.51 | $13.08 | 3,051 |
| 2023-05-23 | $13.75 | $13.75 | $13.50 | $13.50 | $13.07 | 2,535 |
| 2023-05-22 | $13.78 | $13.78 | $13.70 | $13.70 | $13.26 | 300 |
| 2023-05-19 | $13.51 | $13.51 | $13.51 | $13.51 | $13.08 | 0 |
| 2023-05-18 | $13.26 | $13.75 | $13.26 | $13.51 | $13.08 | 1,745 |
| 2023-05-17 | $13.75 | $13.75 | $13.36 | $13.36 | $12.94 | 2,000 |
| 2023-05-16 | $13.31 | $13.31 | $13.31 | $13.31 | $12.89 | 0 |
| 2023-05-15 | $13.33 | $13.33 | $13.31 | $13.31 | $12.89 | 391 |
| 2023-05-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 130 |
| 2023-05-11 | $13.25 | $13.28 | $13.00 | $13.25 | $13.25 | 36,458 |
| 2023-05-10 | $14.00 | $14.00 | $13.10 | $13.10 | $13.10 | 1,741 |
| 2023-05-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 400 |
| 2023-05-08 | $13.10 | $13.10 | $13.00 | $13.10 | $13.10 | 3,200 |
| 2023-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-03 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 9,000 |
| 2023-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 400 |
| 2023-05-01 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 1,400 |
| 2023-04-28 | $13.10 | $13.75 | $13.10 | $13.75 | $13.75 | 1,400 |
| 2023-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 500 |
| 2023-04-26 | $13.00 | $13.75 | $13.00 | $13.00 | $13.00 | 4,075 |
| 2023-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 283 |
| 2023-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 60 |
| 2023-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,000 |
| 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 | 301 |
| 2023-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 643 |
| 2023-04-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 900 |
| 2023-04-13 | $13.00 | $14.00 | $13.00 | $14.00 | $14.00 | 1,895 |
| 2023-04-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 240 |
| 2023-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2023-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 21 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-31 | $13.30 | $14.00 | $13.30 | $14.00 | $14.00 | 1,985 |
| 2023-03-30 | $13.00 | $13.80 | $13.00 | $13.50 | $13.50 | 2,399 |
| 2023-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-03-22 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 1,800 |
| 2023-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-03-20 | $14.85 | $14.90 | $14.85 | $14.90 | $14.90 | 200 |
| 2023-03-17 | $15.04 | $15.04 | $14.85 | $14.85 | $14.85 | 2,903 |
| 2023-03-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 585 |
| 2023-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,700 |
| 2023-03-14 | $14.85 | $15.15 | $14.85 | $15.15 | $15.15 | 1,101 |
| 2023-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,798 |
| 2023-03-10 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2023-03-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,100 |
| 2023-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-03-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 150 |
| 2023-03-03 | $15.00 | $15.00 | $14.85 | $14.85 | $14.85 | 401 |
| 2023-03-02 | $15.10 | $15.60 | $14.51 | $15.60 | $15.60 | 6,762 |
| 2023-03-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-02-28 | $15.10 | $15.29 | $15.10 | $15.29 | $15.29 | 1,600 |
| 2023-02-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.64 | 0 |
| 2023-02-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.64 | 1,534 |
| 2023-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.02 | 0 |
| 2023-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.02 | 1,000 |
| 2023-02-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.39 | 0 |
| 2023-02-17 | $15.11 | $15.88 | $15.10 | $15.88 | $15.39 | 650 |
| 2023-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2023-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 259 |
| 2023-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 33 |
| 2023-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-02-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2023-02-03 | $15.14 | $15.18 | $15.11 | $15.11 | $15.11 | 701 |
| 2023-02-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-02-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,201 |
| 2023-01-31 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-01-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1,000 |
| 2023-01-27 | $15.00 | $15.75 | $15.00 | $15.75 | $15.75 | 1,200 |
| 2023-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 171 |
| 2023-01-25 | $15.25 | $16.50 | $15.25 | $16.50 | $16.50 | 3,800 |
| 2023-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-01-23 | $15.50 | $15.53 | $15.50 | $15.53 | $15.53 | 2,918 |
| 2023-01-20 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 250 |
| 2023-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-18 | $15.65 | $16.10 | $15.65 | $16.00 | $16.00 | 8,238 |
| 2023-01-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 800 |
| 2023-01-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-01-12 | $15.00 | $15.85 | $15.00 | $15.85 | $15.85 | 1,250 |
| 2023-01-11 | $15.28 | $15.28 | $15.00 | $15.00 | $15.00 | 4,100 |
| 2023-01-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,500 |
| 2023-01-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-06 | $16.00 | $16.00 | $15.25 | $15.25 | $15.25 | 600 |
| 2023-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-03 | $15.25 | $16.00 | $15.25 | $16.00 | $16.00 | 1,241 |
| 2022-12-30 | $15.88 | $16.10 | $15.55 | $16.10 | $16.10 | 9,600 |
| 2022-12-29 | $15.23 | $16.00 | $15.23 | $16.00 | $16.00 | 15,300 |
| 2022-12-28 | $15.10 | $15.15 | $15.10 | $15.15 | $15.15 | 1,500 |
| 2022-12-27 | $15.49 | $15.85 | $14.20 | $15.85 | $15.85 | 31,525 |
| 2022-12-23 | $15.46 | $15.46 | $15.41 | $15.42 | $15.42 | 3,735 |
| 2022-12-22 | $16.00 | $16.05 | $16.00 | $16.00 | $16.00 | 3,700 |
| 2022-12-21 | $15.43 | $15.50 | $15.41 | $15.41 | $15.41 | 3,575 |
| 2022-12-20 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 2,300 |
| 2022-12-19 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 400 |
| 2022-12-16 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 5,070 |
| 2022-12-15 | $16.00 | $16.00 | $15.41 | $15.41 | $15.41 | 3,029 |
| 2022-12-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,901 |
| 2022-12-13 | $15.41 | $16.04 | $15.41 | $16.00 | $16.00 | 4,476 |
| 2022-12-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,065 |
| 2022-12-09 | $15.55 | $15.65 | $15.55 | $15.65 | $15.65 | 4,100 |
| 2022-12-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 300 |
| 2022-12-07 | $15.51 | $15.51 | $15.47 | $15.47 | $15.47 | 2,800 |
| 2022-12-06 | $15.51 | $15.65 | $15.51 | $15.65 | $15.65 | 960 |
| 2022-12-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 200 |
| 2022-12-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2022-12-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,601 |
| 2022-11-30 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 400 |
| 2022-11-29 | $16.85 | $17.15 | $16.01 | $17.15 | $16.63 | 18,767 |
| 2022-11-28 | $16.20 | $16.88 | $15.77 | $16.88 | $16.36 | 33,424 |
| 2022-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.52 | 0 |
| 2022-11-23 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 1,219 |
| 2022-11-22 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 639 |
| 2022-11-21 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-11-18 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 400 |
| 2022-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 800 |
| 2022-11-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,025 |
| 2022-11-15 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 591 |
| 2022-11-14 | $17.00 | $17.00 | $15.90 | $17.00 | $17.00 | 13,350 |
| 2022-11-11 | $16.65 | $16.67 | $15.50 | $16.30 | $16.30 | 87,800 |
| 2022-11-10 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-11-09 | $16.69 | $16.69 | $16.65 | $16.66 | $16.66 | 3,600 |
| 2022-11-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 400 |
| 2022-11-07 | $16.69 | $16.70 | $16.69 | $16.70 | $16.70 | 600 |
| 2022-11-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-11-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 200 |
| 2022-11-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2022-11-01 | $16.69 | $16.70 | $16.69 | $16.70 | $16.70 | 1,177 |
| 2022-10-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,505 |
| 2022-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 11 |
| 2022-10-27 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 2,118 |
| 2022-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-10-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1,000 |
| 2022-10-24 | $16.75 | $17.25 | $16.75 | $17.25 | $17.25 | 4,330 |
| 2022-10-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,200 |
| 2022-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 666 |
| 2022-10-19 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 3,400 |
| 2022-10-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-10-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 600 |
| 2022-10-13 | $16.69 | $17.00 | $16.69 | $16.76 | $16.76 | 1,700 |
| 2022-10-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,148 |
| 2022-10-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-10-10 | $16.70 | $16.70 | $16.65 | $16.65 | $16.65 | 5,400 |
| 2022-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,000 |
| 2022-10-06 | $17.00 | $17.00 | $16.69 | $16.69 | $16.69 | 750 |
| 2022-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 869 |
| 2022-10-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-10-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 800 |
| 2022-09-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 500 |
| 2022-09-29 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 200 |
| 2022-09-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-09-27 | $18.30 | $18.30 | $17.90 | $17.90 | $17.90 | 2,100 |
| 2022-09-26 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 200 |
| 2022-09-23 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 700 |
| 2022-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-16 | $16.69 | $18.00 | $16.69 | $18.00 | $18.00 | 5,392 |
| 2022-09-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-13 | $17.85 | $18.25 | $17.85 | $18.25 | $18.25 | 3,131 |
| 2022-09-12 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 2,545 |
| 2022-09-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10,400 |
| 2022-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-02 | $19.00 | $19.00 | $18.00 | $18.00 | $18.00 | 1,555 |
| 2022-09-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 500 |
| 2022-08-31 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-08-30 | $18.05 | $18.50 | $18.05 | $18.21 | $17.74 | 3,700 |
| 2022-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.05 | 0 |
| 2022-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.05 | 0 |
| 2022-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.05 | 3,096 |
| 2022-08-24 | $17.05 | $17.25 | $17.05 | $17.25 | $16.80 | 4,361 |
| 2022-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 0 |
| 2022-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 1,172 |
| 2022-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 0 |
| 2022-08-18 | $18.25 | $19.00 | $18.25 | $19.00 | $18.51 | 658 |
| 2022-08-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.61 | 0 |
| 2022-08-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.61 | 750 |
| 2022-08-15 | $17.50 | $18.70 | $17.50 | $18.70 | $18.22 | 2,002 |
| 2022-08-12 | $18.00 | $18.25 | $18.00 | $18.00 | $17.53 | 6,500 |
| 2022-08-11 | $18.45 | $18.45 | $18.45 | $18.45 | $17.97 | 0 |
| 2022-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.97 | 0 |
| 2022-08-09 | $18.50 | $18.50 | $18.45 | $18.45 | $17.97 | 2,152 |
| 2022-08-08 | $18.75 | $18.75 | $18.50 | $18.50 | $18.02 | 4,500 |
| 2022-08-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 0 |
| 2022-08-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 0 |
| 2022-08-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 100 |
| 2022-08-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 3,001 |
| 2022-08-01 | $18.03 | $18.03 | $18.00 | $18.00 | $17.53 | 1,105 |
| 2022-07-29 | $18.65 | $18.65 | $18.00 | $18.00 | $17.53 | 4,523 |
| 2022-07-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 0 |
| 2022-07-27 | $19.00 | $19.00 | $18.75 | $18.75 | $18.26 | 5,500 |
| 2022-07-26 | $18.80 | $19.00 | $18.05 | $18.05 | $17.58 | 3,230 |
| 2022-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.53 | 0 |
| 2022-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.53 | 0 |
| 2022-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.53 | 100 |
| 2022-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.53 | 500 |
| 2022-07-19 | $18.85 | $18.85 | $18.80 | $18.80 | $18.31 | 500 |
| 2022-07-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.36 | 1,289 |
| 2022-07-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.36 | 1,600 |
| 2022-07-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.22 | 1,500 |
| 2022-07-13 | $18.45 | $18.45 | $18.45 | $18.45 | $17.97 | 0 |
| 2022-07-12 | $18.41 | $18.45 | $18.40 | $18.45 | $17.97 | 9,400 |
| 2022-07-11 | $18.41 | $18.41 | $18.41 | $18.41 | $17.93 | 400 |
| 2022-07-08 | $18.41 | $18.41 | $18.41 | $18.41 | $17.93 | 593 |
| 2022-07-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.61 | 0 |
| 2022-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.61 | 1,937 |
| 2022-07-05 | $19.10 | $19.10 | $19.10 | $19.10 | $18.61 | 0 |
| 2022-07-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.61 | 0 |
| 2022-06-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.61 | 470 |
| 2022-06-29 | $19.15 | $19.15 | $19.10 | $19.10 | $18.61 | 1,500 |
| 2022-06-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.65 | 628 |
| 2022-06-27 | $19.15 | $19.15 | $19.15 | $19.15 | $18.65 | 1,400 |
| 2022-06-24 | $19.20 | $19.20 | $19.10 | $19.15 | $18.65 | 6,354 |
| 2022-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 0 |
| 2022-06-22 | $18.80 | $18.80 | $18.75 | $18.75 | $18.26 | 3,300 |
| 2022-06-21 | $19.10 | $19.20 | $18.41 | $19.20 | $18.70 | 9,400 |
| 2022-06-17 | $18.85 | $18.85 | $18.44 | $18.44 | $17.96 | 5,059 |
| 2022-06-16 | $19.14 | $19.14 | $19.14 | $19.14 | $18.64 | 2 |
| 2022-06-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.64 | 302 |
| 2022-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.70 | 0 |
| 2022-06-13 | $19.00 | $19.20 | $18.46 | $19.20 | $18.70 | 19,300 |
| 2022-06-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 0 |
| 2022-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 0 |
| 2022-06-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 0 |
| 2022-06-07 | $19.10 | $19.10 | $18.50 | $18.50 | $18.02 | 1,125 |
| 2022-06-06 | $19.05 | $19.10 | $19.00 | $19.10 | $18.61 | 3,400 |
| 2022-06-03 | $19.01 | $19.01 | $19.01 | $19.01 | $18.52 | 1,500 |
| 2022-06-02 | $19.00 | $19.10 | $19.00 | $19.10 | $18.61 | 2,200 |
| 2022-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 1,617 |
| 2022-05-31 | $18.41 | $19.10 | $18.41 | $19.10 | $18.61 | 3,240 |
| 2022-05-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.05 | 0 |
| 2022-05-26 | $18.90 | $19.00 | $18.90 | $19.00 | $18.05 | 9,600 |
| 2022-05-25 | $18.90 | $18.90 | $18.90 | $18.90 | $17.95 | 600 |
| 2022-05-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.95 | 1 |
| 2022-05-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.95 | 325 |
| 2022-05-20 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 0 |
| 2022-05-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 1,001 |
| 2022-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.05 | 1,198 |
| 2022-05-17 | $18.50 | $18.50 | $18.25 | $18.25 | $17.34 | 600 |
| 2022-05-16 | $18.85 | $18.85 | $18.00 | $18.05 | $17.15 | 660 |
| 2022-05-13 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 1,100 |
| 2022-05-12 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 100 |
| 2022-05-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 0 |
| 2022-05-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 825 |
| 2022-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.24 | 2,050 |
| 2022-05-06 | $18.20 | $19.20 | $18.20 | $19.20 | $19.20 | 1,200 |
| 2022-05-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 9 |
| 2022-05-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 800 |
| 2022-05-03 | $18.96 | $19.24 | $18.96 | $19.24 | $19.24 | 2,860 |
| 2022-05-02 | $18.00 | $19.25 | $18.00 | $19.24 | $19.24 | 2,071 |
| 2022-04-29 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 2,000 |
| 2022-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-04-27 | $19.14 | $19.15 | $19.00 | $19.00 | $19.00 | 4,200 |
| 2022-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6,250 |
| 2022-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-04-21 | $19.25 | $19.25 | $17.53 | $19.00 | $19.00 | 6,250 |
| 2022-04-20 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 4,146 |
| 2022-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 3,100 |
| 2022-04-18 | $19.10 | $19.10 | $19.09 | $19.10 | $19.10 | 2,551 |
| 2022-04-14 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 800 |
| 2022-04-13 | $18.25 | $19.00 | $17.75 | $19.00 | $19.00 | 10,238 |
| 2022-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2022-04-11 | $18.98 | $19.05 | $18.90 | $18.90 | $18.90 | 4,140 |
| 2022-04-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,367 |
| 2022-04-07 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 4,217 |
| 2022-04-06 | $19.20 | $19.30 | $19.05 | $19.30 | $19.30 | 3,100 |
| 2022-04-05 | $19.05 | $19.30 | $19.04 | $19.04 | $19.04 | 4,140 |
| 2022-04-04 | $19.06 | $19.06 | $19.05 | $19.05 | $19.05 | 570 |
| 2022-04-01 | $19.05 | $19.30 | $19.00 | $19.30 | $19.30 | 10,737 |
| 2022-03-31 | $18.37 | $19.30 | $18.23 | $19.30 | $19.30 | 2,100 |
| 2022-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,875 |
| 2022-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2022-03-24 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 2,200 |
| 2022-03-23 | $19.97 | $19.97 | $18.75 | $18.75 | $18.75 | 551 |
| 2022-03-22 | $18.75 | $19.30 | $18.75 | $18.75 | $18.75 | 1 |
| 2022-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 521 |
| 2022-03-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 521 |
| 2022-03-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 5,272 |
| 2022-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 30 |
| 2022-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 500 |
| 2022-03-11 | $19.20 | $19.35 | $19.20 | $19.35 | $19.35 | 24,927 |
| 2022-03-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,000 |
| 2022-03-09 | $18.75 | $19.15 | $18.75 | $18.75 | $18.75 | 2,541 |
| 2022-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,809 |
| 2022-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 476 |
| 2022-03-04 | $18.50 | $18.60 | $18.50 | $18.60 | $18.60 | 3,496 |
| 2022-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,051 |
| 2022-03-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2022-03-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2022-02-28 | $19.30 | $19.30 | $18.26 | $19.29 | $19.29 | 1,983 |
| 2022-02-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.83 | 2,000 |
| 2022-02-24 | $19.20 | $19.30 | $19.00 | $19.30 | $18.83 | 6,547 |
| 2022-02-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.83 | 7,400 |
| 2022-02-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.73 | 400 |
| 2022-02-18 | $19.30 | $19.30 | $19.25 | $19.25 | $18.78 | 2,850 |
| 2022-02-17 | $19.50 | $19.50 | $18.75 | $19.10 | $18.63 | 1,760 |
| 2022-02-16 | $19.25 | $19.25 | $19.20 | $19.20 | $18.73 | 4,450 |
| 2022-02-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.78 | 1,000 |
| 2022-02-14 | $19.00 | $19.20 | $19.00 | $19.20 | $18.73 | 350 |
| 2022-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.78 | 5,100 |
| 2022-02-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.78 | 400 |
| 2022-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.02 | 475 |
| 2022-02-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.02 | 696 |
| 2022-02-07 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 0 |
| 2022-02-04 | $18.96 | $18.98 | $18.96 | $18.96 | $18.50 | 6,300 |
| 2022-02-03 | $18.97 | $19.00 | $18.96 | $18.96 | $18.50 | 2,750 |
| 2022-02-02 | $18.94 | $18.94 | $18.94 | $18.94 | $18.48 | 2,600 |
| 2022-02-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.58 | 0 |
| 2022-01-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.58 | 0 |
| 2022-01-28 | $19.50 | $19.50 | $18.95 | $19.05 | $18.58 | 50,059 |
| 2022-01-27 | $18.95 | $19.00 | $18.94 | $18.94 | $18.48 | 9,150 |
| 2022-01-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.49 | 1,500 |
| 2022-01-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.49 | 300 |
| 2022-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.12 | 108 |
| 2022-01-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 0 |
| 2022-01-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 100 |
| 2022-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 900 |
| 2022-01-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 900 |
| 2022-01-14 | $18.95 | $19.00 | $18.95 | $19.00 | $18.53 | 638 |
| 2022-01-13 | $18.94 | $18.94 | $18.94 | $18.94 | $18.48 | 1,525 |
| 2022-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 0 |
| 2022-01-10 | $19.00 | $19.00 | $18.98 | $19.00 | $18.53 | 5,674 |
| 2022-01-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.47 | 1,466 |
| 2022-01-06 | $18.93 | $18.93 | $18.93 | $18.93 | $18.47 | 500 |
| 2022-01-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.47 | 300 |
| 2022-01-04 | $18.93 | $18.96 | $18.93 | $18.93 | $18.47 | 4,000 |
| 2022-01-03 | $18.92 | $19.00 | $18.92 | $19.00 | $18.53 | 4,700 |
| 2021-12-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.46 | 2,090 |
| 2021-12-30 | $18.91 | $18.92 | $18.91 | $18.92 | $18.46 | 7,800 |
| 2021-12-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.44 | 5,700 |
| 2021-12-28 | $18.38 | $19.00 | $18.38 | $18.90 | $18.44 | 15,873 |
| 2021-12-27 | $18.36 | $19.10 | $18.35 | $19.10 | $18.63 | 1,501 |
| 2021-12-23 | $18.36 | $18.40 | $18.36 | $18.36 | $17.91 | 4,800 |
| 2021-12-22 | $18.40 | $18.40 | $18.30 | $18.35 | $17.90 | 6,525 |
| 2021-12-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.95 | 5,400 |
| 2021-12-20 | $18.02 | $18.02 | $18.02 | $18.02 | $17.58 | 0 |
| 2021-12-17 | $17.60 | $18.02 | $17.60 | $18.02 | $17.58 | 3,001 |
| 2021-12-16 | $19.10 | $19.10 | $17.00 | $17.60 | $17.17 | 14,238 |
| 2021-12-15 | $19.05 | $21.00 | $19.05 | $19.10 | $18.63 | 2,601 |
| 2021-12-14 | $19.25 | $20.45 | $19.05 | $19.10 | $18.63 | 1,643 |
| 2021-12-13 | $19.10 | $19.10 | $19.05 | $19.10 | $18.63 | 2,725 |
| 2021-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 1,000 |
| 2021-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 3,101 |
| 2021-12-08 | $17.40 | $19.00 | $17.40 | $19.00 | $18.53 | 2,576 |
| 2021-12-07 | $17.40 | $17.48 | $17.40 | $17.48 | $17.05 | 1,800 |
| 2021-12-06 | $17.40 | $17.40 | $17.40 | $17.40 | $16.97 | 200 |
| 2021-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 3,000 |
| 2021-12-02 | $17.00 | $19.00 | $17.00 | $19.00 | $18.53 | 5,570 |
| 2021-12-01 | $16.50 | $19.36 | $16.50 | $19.25 | $18.78 | 6,900 |
| 2021-11-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 0 |
| 2021-11-29 | $17.05 | $18.90 | $17.05 | $17.70 | $16.81 | 21,055 |
| 2021-11-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.33 | 0 |
| 2021-11-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.33 | 700 |
| 2021-11-23 | $18.85 | $18.85 | $18.85 | $18.85 | $17.90 | 0 |
| 2021-11-22 | $18.85 | $18.85 | $18.85 | $18.85 | $17.90 | 0 |
| 2021-11-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.90 | 0 |
| 2021-11-18 | $19.15 | $19.15 | $17.92 | $18.85 | $17.90 | 6,406 |
| 2021-11-17 | $19.00 | $19.00 | $17.50 | $17.90 | $17.00 | 2,862 |
| 2021-11-16 | $17.50 | $19.00 | $17.50 | $19.00 | $18.04 | 1,600 |
| 2021-11-15 | $19.25 | $19.30 | $19.00 | $19.00 | $18.04 | 11,012 |
| 2021-11-12 | $15.00 | $20.50 | $15.00 | $15.00 | $14.24 | 2,700 |
| 2021-11-11 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 5,121 |
| 2021-11-10 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 900 |
| 2021-11-09 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 700 |
| 2021-11-08 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 0 |
| 2021-11-05 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 700 |
| 2021-11-04 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 600 |
| 2021-11-03 | $19.67 | $20.00 | $19.37 | $19.37 | $18.39 | 3,366 |
| 2021-11-02 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 175 |
| 2021-11-01 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 175 |
| 2021-10-29 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 1,500 |
| 2021-10-28 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 600 |
| 2021-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.80 | 0 |
| 2021-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $17.80 | 791 |
| 2021-10-25 | $17.40 | $18.75 | $17.40 | $18.75 | $17.80 | 1,196 |
| 2021-10-22 | $19.37 | $19.37 | $18.75 | $18.75 | $17.80 | 4,105 |
| 2021-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.28 | 0 |
| 2021-10-20 | $19.37 | $19.37 | $19.25 | $19.25 | $18.28 | 1,600 |
| 2021-10-19 | $19.37 | $19.37 | $19.37 | $19.37 | $18.39 | 1,576 |
| 2021-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.80 | 925 |
| 2021-10-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.52 | 0 |
| 2021-10-14 | $18.75 | $19.50 | $18.75 | $19.50 | $18.52 | 2,600 |
| 2021-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.80 | 1,000 |
| 2021-10-12 | $18.98 | $19.10 | $18.50 | $19.10 | $18.14 | 3,000 |
| 2021-10-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.00 | 0 |
| 2021-10-08 | $17.50 | $17.90 | $17.50 | $17.90 | $17.00 | 725 |
| 2021-10-07 | $16.50 | $17.25 | $16.50 | $17.25 | $16.38 | 7,051 |
| 2021-10-06 | $17.61 | $17.61 | $17.00 | $17.00 | $16.14 | 1,316 |
| 2021-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 1,217 |
| 2021-10-04 | $18.00 | $19.00 | $18.00 | $19.00 | $18.04 | 2,150 |
| 2021-10-01 | $18.98 | $18.98 | $18.00 | $18.00 | $17.09 | 2,340 |
| 2021-09-30 | $18.99 | $18.99 | $18.98 | $18.98 | $18.02 | 4,465 |
| 2021-09-29 | $17.11 | $18.00 | $16.00 | $18.00 | $17.09 | 5,265 |
| 2021-09-28 | $18.99 | $18.99 | $16.00 | $16.50 | $15.67 | 10,600 |
| 2021-09-27 | $22.00 | $22.00 | $18.10 | $19.50 | $18.52 | 52,946 |
| 2021-09-24 | $22.25 | $22.25 | $22.00 | $22.00 | $20.89 | 2,000 |
| 2021-09-23 | $21.75 | $22.00 | $21.75 | $21.75 | $20.65 | 8,080 |
| 2021-09-22 | $21.78 | $22.00 | $21.56 | $21.90 | $20.79 | 6,250 |
| 2021-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.89 | 91 |
| 2021-09-20 | $22.00 | $22.08 | $21.80 | $22.00 | $20.89 | 9,794 |
| 2021-09-17 | $22.23 | $22.39 | $22.07 | $22.07 | $20.96 | 1,258 |
| 2021-09-16 | $22.10 | $22.34 | $22.05 | $22.34 | $21.21 | 3,436 |
| 2021-09-15 | $22.50 | $22.50 | $21.88 | $22.10 | $20.98 | 9,923 |
| 2021-09-14 | $21.87 | $22.07 | $21.75 | $21.99 | $20.88 | 7,080 |
| 2021-09-13 | $21.90 | $22.10 | $21.90 | $22.00 | $20.89 | 5,967 |
| 2021-09-10 | $21.97 | $21.97 | $21.88 | $21.92 | $20.81 | 660 |
| 2021-09-09 | $21.99 | $22.13 | $21.91 | $21.91 | $20.80 | 2,337 |
| 2021-09-08 | $22.24 | $22.24 | $22.24 | $22.24 | $21.12 | 0 |
| 2021-09-07 | $22.00 | $22.25 | $22.00 | $22.24 | $21.12 | 1,714 |
| 2021-09-03 | $22.01 | $22.01 | $21.83 | $22.00 | $20.89 | 2,146 |
| 2021-09-02 | $22.33 | $22.33 | $21.95 | $22.00 | $20.89 | 2,182 |
| 2021-09-01 | $21.95 | $21.95 | $21.95 | $21.95 | $20.84 | 308 |
| 2021-08-31 | $21.93 | $22.00 | $21.93 | $21.95 | $20.84 | 2,827 |
| 2021-08-30 | $22.00 | $22.40 | $22.00 | $22.21 | $20.63 | 3,375 |
| 2021-08-27 | $22.20 | $22.31 | $21.99 | $22.00 | $20.44 | 6,411 |
| 2021-08-26 | $22.24 | $22.24 | $22.20 | $22.20 | $20.62 | 2,600 |
| 2021-08-25 | $22.20 | $22.20 | $22.20 | $22.20 | $20.62 | 0 |
| 2021-08-24 | $22.07 | $22.25 | $21.95 | $22.20 | $20.62 | 12,692 |
| 2021-08-23 | $22.10 | $22.10 | $21.91 | $22.00 | $20.44 | 3,715 |
| 2021-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.44 | 130 |
| 2021-08-19 | $22.09 | $22.20 | $22.00 | $22.00 | $20.44 | 3,265 |
| 2021-08-18 | $21.97 | $22.39 | $21.90 | $21.90 | $20.35 | 14,563 |
| 2021-08-17 | $22.19 | $22.19 | $21.82 | $22.15 | $20.58 | 4,000 |
| 2021-08-16 | $21.95 | $22.20 | $21.81 | $21.81 | $20.26 | 16,850 |
| 2021-08-13 | $22.09 | $22.20 | $21.81 | $21.83 | $20.28 | 4,578 |
| 2021-08-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 158 |
| 2021-08-11 | $22.20 | $22.20 | $21.81 | $21.81 | $20.26 | 3,382 |
| 2021-08-10 | $21.96 | $22.05 | $21.81 | $21.90 | $20.35 | 2,291 |
| 2021-08-09 | $22.01 | $22.01 | $21.96 | $21.96 | $20.40 | 1,460 |
| 2021-08-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.44 | 68 |
| 2021-08-05 | $21.95 | $22.25 | $21.95 | $22.00 | $20.44 | 4,029 |
| 2021-08-04 | $22.10 | $22.10 | $22.05 | $22.05 | $20.48 | 1,109 |
| 2021-08-03 | $21.95 | $22.00 | $21.95 | $22.00 | $20.44 | 2,098 |
| 2021-08-02 | $22.05 | $22.44 | $21.80 | $21.85 | $20.30 | 8,919 |
| 2021-07-30 | $21.93 | $22.20 | $21.75 | $22.00 | $20.44 | 9,472 |
| 2021-07-29 | $22.00 | $22.09 | $21.80 | $22.09 | $20.52 | 4,763 |
| 2021-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 25 |
| 2021-07-27 | $22.00 | $22.10 | $21.78 | $22.10 | $20.53 | 3,730 |
| 2021-07-26 | $22.00 | $22.17 | $21.75 | $21.77 | $20.22 | 3,700 |
| 2021-07-23 | $22.07 | $22.20 | $21.81 | $21.81 | $20.26 | 2,461 |
| 2021-07-22 | $22.23 | $22.23 | $22.20 | $22.22 | $20.64 | 430 |
| 2021-07-21 | $22.10 | $22.23 | $22.00 | $22.23 | $20.65 | 4,257 |
| 2021-07-20 | $22.24 | $22.24 | $21.70 | $22.23 | $20.65 | 1,448 |
| 2021-07-19 | $21.92 | $22.25 | $21.68 | $21.68 | $20.14 | 6,287 |
| 2021-07-16 | $21.85 | $22.25 | $21.85 | $22.25 | $20.67 | 4,200 |
| 2021-07-15 | $21.85 | $21.85 | $21.85 | $21.85 | $20.30 | 620 |
| 2021-07-14 | $21.82 | $22.25 | $21.82 | $21.89 | $20.34 | 2,275 |
| 2021-07-13 | $22.21 | $22.21 | $21.82 | $22.02 | $20.45 | 1,847 |
| 2021-07-12 | $22.00 | $22.20 | $22.00 | $22.20 | $20.62 | 6,402 |
| 2021-07-09 | $22.00 | $22.00 | $21.92 | $22.00 | $20.44 | 1,600 |
| 2021-07-08 | $22.00 | $22.20 | $21.73 | $21.73 | $20.19 | 2,540 |
| 2021-07-07 | $21.86 | $22.25 | $21.74 | $22.25 | $20.67 | 11,585 |
| 2021-07-06 | $22.12 | $22.12 | $21.56 | $22.00 | $20.44 | 1,886 |
| 2021-07-02 | $22.13 | $22.50 | $22.13 | $22.50 | $20.90 | 1,108 |
| 2021-07-01 | $21.75 | $21.75 | $21.65 | $21.65 | $20.11 | 200 |
| 2021-06-30 | $21.85 | $22.12 | $21.60 | $21.60 | $20.07 | 3,670 |
| 2021-06-29 | $21.95 | $22.47 | $21.55 | $21.55 | $20.02 | 4,161 |
| 2021-06-28 | $21.92 | $21.92 | $21.92 | $21.92 | $20.36 | 707 |
| 2021-06-25 | $21.95 | $21.95 | $21.95 | $21.95 | $20.39 | 0 |
| 2021-06-24 | $21.75 | $21.95 | $21.75 | $21.95 | $20.39 | 567 |
| 2021-06-23 | $22.02 | $22.02 | $21.75 | $21.75 | $20.21 | 4,201 |
| 2021-06-22 | $22.00 | $22.00 | $21.65 | $21.75 | $20.21 | 8,230 |
| 2021-06-21 | $21.70 | $22.00 | $21.60 | $22.00 | $20.44 | 3,448 |
| 2021-06-18 | $21.92 | $22.00 | $21.60 | $21.60 | $20.07 | 2,834 |
| 2021-06-17 | $21.64 | $21.92 | $21.55 | $21.92 | $20.36 | 24,222 |
| 2021-06-16 | $21.80 | $21.94 | $21.60 | $21.60 | $20.07 | 1,450 |
| 2021-06-15 | $21.97 | $21.97 | $21.77 | $21.92 | $20.36 | 11,675 |
| 2021-06-14 | $21.72 | $21.85 | $21.72 | $21.73 | $20.19 | 1,675 |
| 2021-06-11 | $21.90 | $21.95 | $21.75 | $21.85 | $20.30 | 6,720 |
| 2021-06-10 | $21.52 | $21.90 | $21.52 | $21.80 | $20.25 | 42,435 |
| 2021-06-09 | $21.50 | $21.65 | $21.50 | $21.63 | $20.09 | 4,475 |
| 2021-06-08 | $21.51 | $21.51 | $21.51 | $21.51 | $19.98 | 800 |
| 2021-06-07 | $21.20 | $21.89 | $21.20 | $21.87 | $20.32 | 3,551 |
| 2021-06-04 | $21.33 | $21.34 | $21.20 | $21.29 | $19.78 | 2,767 |
| 2021-06-03 | $21.35 | $21.49 | $20.96 | $21.40 | $19.88 | 7,000 |
| 2021-06-02 | $21.05 | $21.17 | $20.93 | $21.17 | $19.66 | 2,136 |
| 2021-06-01 | $21.25 | $21.40 | $21.00 | $21.40 | $19.88 | 2,776 |
| 2021-05-28 | $21.20 | $21.92 | $20.70 | $21.04 | $19.55 | 5,900 |
| 2021-05-27 | $21.80 | $21.98 | $21.73 | $21.98 | $19.96 | 1,884 |
| 2021-05-26 | $22.90 | $22.90 | $21.51 | $21.54 | $19.56 | 8,157 |
| 2021-05-25 | $21.72 | $23.86 | $21.68 | $21.80 | $19.80 | 15,704 |
| 2021-05-24 | $21.50 | $21.69 | $20.95 | $21.65 | $19.66 | 9,444 |
| 2021-05-21 | $21.30 | $21.40 | $21.15 | $21.15 | $19.21 | 10,881 |
| 2021-05-20 | $21.25 | $21.43 | $21.20 | $21.26 | $19.31 | 18,489 |
| 2021-05-19 | $21.65 | $21.71 | $21.25 | $21.26 | $19.31 | 22,643 |
| 2021-05-18 | $21.53 | $21.65 | $21.25 | $21.65 | $19.66 | 50,137 |
| 2021-05-17 | $21.25 | $21.64 | $21.21 | $21.33 | $19.37 | 2,270 |
| 2021-05-14 | $21.15 | $21.40 | $21.15 | $21.40 | $19.43 | 3,414 |
| 2021-05-13 | $21.35 | $21.40 | $20.91 | $21.20 | $19.25 | 12,902 |
| 2021-05-12 | $21.35 | $21.35 | $20.90 | $21.20 | $19.25 | 3,300 |
| 2021-05-11 | $21.30 | $21.40 | $20.95 | $21.39 | $19.42 | 7,082 |
| 2021-05-10 | $21.05 | $21.05 | $21.00 | $21.00 | $19.07 | 1,591 |
| 2021-05-07 | $20.85 | $21.40 | $20.85 | $20.91 | $18.99 | 1,124 |
| 2021-05-06 | $21.15 | $21.54 | $21.15 | $21.40 | $19.43 | 3,524 |
| 2021-05-05 | $21.30 | $21.30 | $21.00 | $21.15 | $19.21 | 7,667 |
| 2021-05-04 | $21.16 | $21.35 | $21.16 | $21.30 | $19.34 | 2,553 |
| 2021-05-03 | $20.70 | $21.43 | $20.56 | $21.43 | $19.46 | 1,640 |
| 2021-04-30 | $21.00 | $21.05 | $20.49 | $20.49 | $18.61 | 7,514 |
| 2021-04-29 | $20.79 | $21.00 | $20.62 | $21.00 | $19.07 | 7,050 |
| 2021-04-28 | $20.80 | $20.95 | $20.65 | $20.85 | $18.93 | 2,129 |
| 2021-04-27 | $20.49 | $20.55 | $20.42 | $20.55 | $18.66 | 2,867 |
| 2021-04-26 | $20.40 | $20.55 | $20.10 | $20.53 | $18.64 | 6,141 |
| 2021-04-23 | $20.30 | $20.50 | $20.11 | $20.50 | $18.62 | 9,923 |
| 2021-04-22 | $20.52 | $20.80 | $20.05 | $20.48 | $18.60 | 31,880 |
| 2021-04-21 | $20.69 | $20.80 | $20.52 | $20.80 | $18.89 | 8,069 |
| 2021-04-20 | $20.96 | $20.99 | $20.55 | $20.60 | $18.71 | 5,073 |
| 2021-04-19 | $21.00 | $21.00 | $20.50 | $20.50 | $18.62 | 875 |
| 2021-04-16 | $20.50 | $20.90 | $20.17 | $20.90 | $18.98 | 8,560 |
| 2021-04-15 | $20.59 | $20.87 | $20.55 | $20.87 | $18.95 | 6,800 |
| 2021-04-14 | $20.65 | $20.88 | $20.51 | $20.51 | $18.63 | 700 |
| 2021-04-13 | $20.50 | $20.73 | $20.00 | $20.65 | $18.75 | 2,951 |
| 2021-04-12 | $20.26 | $20.54 | $20.26 | $20.40 | $18.53 | 2,374 |
| 2021-04-09 | $20.01 | $20.30 | $20.01 | $20.30 | $18.43 | 400 |
| 2021-04-08 | $20.02 | $20.02 | $20.02 | $20.02 | $18.18 | 0 |
| 2021-04-07 | $20.35 | $20.57 | $19.77 | $20.02 | $18.18 | 4,219 |
| 2021-04-06 | $20.39 | $20.39 | $19.96 | $20.35 | $18.48 | 1,936 |
| 2021-04-05 | $20.23 | $20.23 | $19.50 | $19.50 | $17.71 | 3,310 |
| 2021-04-01 | $19.59 | $19.99 | $19.50 | $19.50 | $17.71 | 4,750 |
| 2021-03-31 | $19.75 | $19.75 | $19.00 | $19.70 | $17.89 | 10,043 |
| 2021-03-30 | $19.35 | $19.79 | $19.35 | $19.75 | $17.94 | 6,350 |
| 2021-03-29 | $18.95 | $19.00 | $18.59 | $18.80 | $17.07 | 7,061 |
| 2021-03-26 | $18.75 | $18.75 | $18.75 | $18.75 | $17.03 | 1,000 |
| 2021-03-25 | $19.00 | $19.00 | $18.75 | $18.75 | $17.03 | 2,020 |
| 2021-03-24 | $18.86 | $19.00 | $18.51 | $18.65 | $16.94 | 6,675 |
| 2021-03-23 | $18.64 | $18.80 | $18.50 | $18.50 | $16.80 | 4,699 |
| 2021-03-22 | $18.61 | $18.61 | $18.61 | $18.61 | $16.90 | 100 |
| 2021-03-19 | $18.59 | $18.80 | $18.55 | $18.60 | $16.89 | 4,770 |
| 2021-03-18 | $18.60 | $18.66 | $18.52 | $18.52 | $16.82 | 2,195 |
| 2021-03-17 | $18.45 | $18.80 | $18.45 | $18.59 | $16.88 | 2,591 |
| 2021-03-16 | $18.45 | $18.45 | $18.45 | $18.45 | $16.75 | 160 |
| 2021-03-15 | $18.50 | $19.00 | $18.30 | $18.41 | $16.72 | 5,522 |
| 2021-03-12 | $18.28 | $18.60 | $18.16 | $18.60 | $16.89 | 3,205 |
| 2021-03-11 | $18.70 | $18.70 | $18.50 | $18.50 | $16.80 | 1,110 |
| 2021-03-10 | $18.10 | $18.34 | $18.10 | $18.34 | $16.65 | 2,107 |
| 2021-03-09 | $18.10 | $18.44 | $18.10 | $18.11 | $16.45 | 4,049 |
| 2021-03-08 | $18.35 | $18.35 | $18.35 | $18.35 | $16.66 | 1 |
| 2021-03-05 | $18.11 | $18.35 | $18.09 | $18.35 | $16.66 | 17,461 |
| 2021-03-04 | $18.00 | $18.66 | $18.00 | $18.05 | $16.39 | 34,590 |
| 2021-03-03 | $18.15 | $18.38 | $17.96 | $18.38 | $16.69 | 1,827 |
| 2021-03-02 | $18.00 | $18.10 | $17.61 | $17.76 | $16.13 | 11,333 |
| 2021-03-01 | $18.00 | $18.10 | $17.62 | $18.10 | $16.44 | 8,145 |
| 2021-02-26 | $18.22 | $18.22 | $17.90 | $17.90 | $16.26 | 3,900 |
| 2021-02-25 | $18.30 | $18.65 | $18.23 | $18.64 | $16.48 | 4,250 |
| 2021-02-24 | $18.55 | $18.65 | $18.17 | $18.64 | $16.48 | 4,250 |
| 2021-02-23 | $18.50 | $18.50 | $18.00 | $18.45 | $16.31 | 1,374 |
| 2021-02-22 | $18.50 | $18.59 | $18.50 | $18.55 | $16.40 | 5,022 |
| 2021-02-19 | $17.86 | $18.40 | $17.80 | $18.40 | $16.27 | 34,430 |
| 2021-02-18 | $17.55 | $18.39 | $17.55 | $17.56 | $15.53 | 8,805 |
| 2021-02-17 | $17.65 | $18.25 | $17.56 | $17.56 | $15.53 | 8,805 |
| 2021-02-16 | $17.70 | $18.19 | $17.70 | $17.90 | $15.83 | 1,801 |
| 2021-02-12 | $17.83 | $18.04 | $17.75 | $18.00 | $15.92 | 2,800 |
| 2021-02-11 | $17.39 | $18.50 | $17.30 | $18.50 | $16.36 | 4,669 |
| 2021-02-10 | $17.82 | $17.82 | $17.35 | $17.67 | $15.62 | 10,260 |
| 2021-02-09 | $17.45 | $17.69 | $17.19 | $17.67 | $15.62 | 10,260 |
| 2021-02-08 | $17.40 | $17.63 | $17.00 | $17.58 | $15.54 | 12,235 |
| 2021-02-05 | $17.07 | $17.07 | $16.85 | $17.03 | $15.05 | 1,000 |
| 2021-02-04 | $17.45 | $17.45 | $17.43 | $17.43 | $15.41 | 550 |
| 2021-02-03 | $16.90 | $16.90 | $16.90 | $16.90 | $14.94 | 1,733 |
| 2021-02-02 | $16.79 | $16.93 | $16.66 | $16.80 | $14.85 | 3,378 |
| 2021-02-01 | $16.52 | $16.80 | $16.52 | $16.75 | $14.81 | 8,660 |
| 2021-01-29 | $16.53 | $16.53 | $16.52 | $16.52 | $14.61 | 1,023 |
| 2021-01-28 | $16.46 | $16.46 | $16.46 | $16.46 | $14.55 | 400 |
| 2021-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $14.46 | 0 |
| 2021-01-26 | $16.82 | $16.90 | $16.35 | $16.35 | $14.46 | 2,551 |
| 2021-01-25 | $16.27 | $16.65 | $16.25 | $16.25 | $14.37 | 8,207 |
| 2021-01-22 | $16.21 | $16.51 | $16.00 | $16.07 | $14.21 | 6,991 |
| 2021-01-21 | $16.03 | $16.18 | $16.03 | $16.18 | $14.31 | 1,262 |
| 2021-01-20 | $16.15 | $16.99 | $16.01 | $16.50 | $14.59 | 27,108 |
| 2021-01-19 | $16.10 | $16.25 | $16.00 | $16.00 | $14.15 | 32,649 |
| 2021-01-15 | $16.10 | $17.01 | $15.72 | $16.02 | $14.16 | 14,695 |
| 2021-01-14 | $16.26 | $16.49 | $16.10 | $16.15 | $14.28 | 13,139 |
| 2021-01-13 | $16.50 | $17.20 | $16.20 | $16.57 | $14.65 | 26,580 |
| 2021-01-12 | $16.15 | $16.35 | $16.15 | $16.15 | $14.28 | 1,850 |
| 2021-01-11 | $16.29 | $16.50 | $16.29 | $16.50 | $14.59 | 1,870 |
| 2021-01-08 | $16.35 | $16.60 | $16.29 | $16.29 | $14.40 | 6,804 |
| 2021-01-07 | $16.11 | $16.29 | $16.02 | $16.29 | $14.40 | 12,282 |
| 2021-01-06 | $16.14 | $16.18 | $16.10 | $16.18 | $14.31 | 5,666 |
| 2021-01-05 | $16.30 | $16.30 | $15.96 | $16.29 | $14.40 | 3,401 |
| 2021-01-04 | $16.40 | $16.40 | $15.96 | $15.96 | $14.11 | 4,513 |
| 2020-12-31 | $16.20 | $16.47 | $15.75 | $16.43 | $14.53 | 9,455 |
| 2020-12-30 | $15.87 | $16.20 | $15.87 | $16.00 | $14.15 | 28,941 |
| 2020-12-29 | $16.10 | $16.25 | $16.00 | $16.25 | $14.37 | 22,301 |
| 2020-12-28 | $15.92 | $16.20 | $15.92 | $16.10 | $14.24 | 7,554 |
| 2020-12-24 | $16.15 | $16.25 | $16.05 | $16.10 | $14.24 | 14,425 |
| 2020-12-23 | $16.10 | $16.20 | $15.87 | $16.20 | $14.32 | 7,890 |
| 2020-12-22 | $16.20 | $16.20 | $15.88 | $15.88 | $14.04 | 13,881 |
| 2020-12-21 | $16.15 | $16.28 | $15.95 | $16.10 | $14.24 | 29,851 |
| 2020-12-18 | $16.10 | $16.30 | $16.08 | $16.15 | $14.28 | 27,284 |
| 2020-12-17 | $15.87 | $16.30 | $15.87 | $16.15 | $14.28 | 23,228 |
| 2020-12-16 | $16.00 | $16.15 | $15.87 | $16.15 | $14.28 | 7,182 |
| 2020-12-15 | $16.15 | $16.18 | $15.86 | $15.86 | $14.02 | 15,103 |
| 2020-12-14 | $16.00 | $16.00 | $15.77 | $15.81 | $13.98 | 2,240 |
| 2020-12-11 | $16.25 | $16.25 | $16.00 | $16.00 | $14.15 | 20,394 |
| 2020-12-10 | $16.13 | $16.25 | $16.01 | $16.02 | $14.16 | 41,100 |
| 2020-12-09 | $16.10 | $16.10 | $15.95 | $15.96 | $14.11 | 923 |
| 2020-12-08 | $16.14 | $16.27 | $16.00 | $16.25 | $14.37 | 9,250 |
| 2020-12-07 | $16.15 | $16.20 | $16.08 | $16.08 | $14.22 | 6,317 |
| 2020-12-04 | $16.00 | $16.04 | $15.90 | $15.90 | $14.06 | 450 |
| 2020-12-03 | $15.90 | $16.15 | $15.70 | $16.15 | $14.28 | 4,017 |
| 2020-12-02 | $15.85 | $15.95 | $15.81 | $15.90 | $14.06 | 26,676 |
| 2020-12-01 | $15.50 | $16.00 | $15.50 | $15.75 | $13.93 | 4,437 |
| 2020-11-30 | $15.50 | $15.95 | $15.50 | $15.83 | $14.00 | 4,255 |
| 2020-11-27 | $16.24 | $16.24 | $16.00 | $16.20 | $13.90 | 2,417 |
| 2020-11-25 | $16.10 | $16.27 | $15.86 | $16.25 | $13.94 | 32,555 |
| 2020-11-24 | $15.96 | $16.17 | $15.80 | $16.00 | $13.73 | 27,650 |
| 2020-11-23 | $15.95 | $16.05 | $15.78 | $16.00 | $13.73 | 37,858 |
| 2020-11-20 | $15.67 | $15.99 | $15.67 | $15.99 | $13.72 | 4,710 |
| 2020-11-19 | $15.87 | $16.00 | $15.75 | $16.00 | $13.73 | 12,765 |
| 2020-11-18 | $15.61 | $15.90 | $15.61 | $15.66 | $13.44 | 1,783 |
| 2020-11-17 | $15.80 | $15.95 | $15.51 | $15.95 | $13.68 | 8,673 |
| 2020-11-16 | $15.82 | $15.95 | $15.78 | $15.80 | $13.56 | 4,632 |
| 2020-11-13 | $16.00 | $16.00 | $15.75 | $15.80 | $13.56 | 42,530 |
| 2020-11-12 | $16.00 | $16.02 | $15.96 | $15.96 | $13.69 | 2,727 |
| 2020-11-11 | $15.85 | $15.95 | $15.85 | $15.95 | $13.68 | 3,772 |
| 2020-11-10 | $15.75 | $16.00 | $15.52 | $15.79 | $13.55 | 3,420 |
| 2020-11-09 | $15.75 | $15.99 | $15.75 | $15.99 | $13.72 | 3,500 |
| 2020-11-06 | $16.00 | $16.00 | $15.94 | $15.98 | $13.71 | 730 |
| 2020-11-05 | $15.90 | $15.99 | $15.75 | $15.75 | $13.51 | 5,906 |
| 2020-11-04 | $15.63 | $15.63 | $15.63 | $15.63 | $13.41 | 1,000 |
| 2020-11-03 | $15.72 | $15.86 | $15.70 | $15.82 | $13.57 | 1,208 |
| 2020-11-02 | $15.75 | $15.75 | $15.75 | $15.75 | $13.51 | 40 |
| 2020-10-30 | $15.62 | $15.75 | $15.62 | $15.75 | $13.51 | 3,444 |
| 2020-10-29 | $15.30 | $15.85 | $15.30 | $15.62 | $13.40 | 4,963 |
| 2020-10-28 | $15.50 | $15.99 | $15.50 | $15.90 | $13.64 | 6,620 |
| 2020-10-27 | $15.62 | $15.99 | $15.62 | $15.99 | $13.72 | 2,802 |
| 2020-10-26 | $16.10 | $16.10 | $15.51 | $15.51 | $13.31 | 401 |
| 2020-10-23 | $15.95 | $16.10 | $15.65 | $16.10 | $13.81 | 9,701 |
| 2020-10-22 | $15.45 | $15.96 | $15.45 | $15.80 | $13.56 | 710 |
| 2020-10-21 | $15.74 | $16.20 | $15.74 | $15.99 | $13.72 | 4,751 |
| 2020-10-20 | $15.53 | $15.74 | $15.36 | $15.42 | $13.23 | 7,172 |
| 2020-10-19 | $15.50 | $15.74 | $15.50 | $15.50 | $13.30 | 4,050 |
| 2020-10-16 | $15.44 | $15.44 | $15.44 | $15.44 | $13.25 | 100 |
| 2020-10-15 | $15.75 | $15.90 | $15.75 | $15.90 | $13.64 | 3,559 |
| 2020-10-14 | $15.75 | $15.75 | $15.75 | $15.75 | $13.51 | 402 |
| 2020-10-13 | $15.98 | $15.98 | $15.98 | $15.98 | $13.71 | 519 |
| 2020-10-12 | $15.65 | $15.95 | $15.25 | $15.95 | $13.68 | 2,057 |
| 2020-10-09 | $15.75 | $15.75 | $15.35 | $15.75 | $13.51 | 6,289 |
| 2020-10-08 | $15.38 | $15.55 | $15.20 | $15.26 | $13.09 | 6,017 |
| 2020-10-07 | $15.02 | $15.02 | $15.02 | $15.02 | $12.89 | 0 |
| 2020-10-06 | $15.19 | $15.44 | $15.02 | $15.02 | $12.89 | 1,114 |
| 2020-10-05 | $15.18 | $15.18 | $15.00 | $15.10 | $12.95 | 10,365 |
| 2020-10-02 | $15.17 | $15.17 | $15.01 | $15.17 | $13.01 | 7,142 |
| 2020-10-01 | $15.20 | $15.20 | $15.02 | $15.02 | $12.89 | 2,400 |
| 2020-09-30 | $15.02 | $15.02 | $15.02 | $15.02 | $12.89 | 0 |
| 2020-09-29 | $14.90 | $15.02 | $14.90 | $15.02 | $12.89 | 395 |
| 2020-09-28 | $15.20 | $15.20 | $14.98 | $15.19 | $13.03 | 3,903 |
| 2020-09-25 | $15.07 | $15.25 | $15.07 | $15.20 | $13.04 | 2,680 |
| 2020-09-24 | $15.04 | $15.04 | $14.85 | $14.88 | $12.77 | 1,775 |
| 2020-09-23 | $15.10 | $15.10 | $15.10 | $15.10 | $12.95 | 1,000 |
| 2020-09-22 | $15.02 | $15.40 | $15.00 | $15.10 | $12.95 | 7,021 |
| 2020-09-21 | $15.25 | $15.25 | $15.00 | $15.05 | $12.91 | 2,200 |
| 2020-09-18 | $15.45 | $15.45 | $15.01 | $15.25 | $13.08 | 1,163 |
| 2020-09-17 | $15.02 | $15.30 | $15.02 | $15.30 | $13.13 | 1,104 |
| 2020-09-16 | $15.05 | $15.25 | $14.76 | $15.00 | $12.87 | 12,381 |
| 2020-09-15 | $16.00 | $16.00 | $15.00 | $15.07 | $12.93 | 3,893 |
| 2020-09-14 | $14.75 | $15.00 | $14.51 | $14.75 | $12.65 | 7,829 |
| 2020-09-11 | $14.69 | $15.05 | $14.69 | $14.75 | $12.65 | 8,267 |
| 2020-09-10 | $15.13 | $15.13 | $15.13 | $15.13 | $12.98 | 0 |
| 2020-09-09 | $14.75 | $15.13 | $14.75 | $15.13 | $12.98 | 3,000 |
| 2020-09-08 | $14.70 | $14.70 | $14.70 | $14.70 | $12.61 | 400 |
| 2020-09-04 | $14.70 | $14.74 | $14.50 | $14.50 | $12.44 | 850 |
| 2020-09-03 | $14.65 | $15.00 | $14.65 | $15.00 | $12.87 | 725 |
| 2020-09-02 | $15.07 | $15.07 | $14.55 | $14.55 | $12.48 | 5,502 |
| 2020-09-01 | $15.34 | $15.34 | $15.34 | $15.34 | $13.16 | 10 |
| 2020-08-31 | $14.40 | $15.34 | $14.40 | $15.34 | $13.16 | 2,440 |
| 2020-08-28 | $15.80 | $15.98 | $15.80 | $15.98 | $13.29 | 1,690 |
| 2020-08-27 | $15.65 | $15.96 | $15.65 | $15.96 | $13.27 | 2,309 |
| 2020-08-26 | $15.79 | $15.79 | $15.03 | $15.50 | $12.89 | 4,038 |
| 2020-08-25 | $15.70 | $15.70 | $15.70 | $15.70 | $13.06 | 542 |
| 2020-08-24 | $15.56 | $16.19 | $15.56 | $15.70 | $13.06 | 3,179 |
| 2020-08-21 | $15.90 | $16.00 | $15.80 | $15.80 | $13.14 | 1,972 |
| 2020-08-20 | $15.71 | $15.88 | $15.71 | $15.88 | $13.21 | 1,613 |
| 2020-08-19 | $15.20 | $15.75 | $15.20 | $15.75 | $13.10 | 4,255 |
| 2020-08-18 | $15.15 | $15.20 | $15.00 | $15.20 | $12.64 | 1,388 |
| 2020-08-17 | $15.19 | $15.19 | $15.00 | $15.00 | $12.48 | 926 |
| 2020-08-14 | $15.04 | $15.19 | $15.01 | $15.19 | $12.63 | 600 |
| 2020-08-13 | $15.19 | $15.19 | $14.11 | $14.42 | $11.99 | 2,535 |
| 2020-08-12 | $15.00 | $15.19 | $14.90 | $14.90 | $12.39 | 6,208 |
| 2020-08-11 | $14.70 | $14.70 | $14.40 | $14.60 | $12.14 | 5,416 |
| 2020-08-10 | $14.39 | $15.15 | $14.39 | $14.40 | $11.98 | 11,782 |
| 2020-08-07 | $13.86 | $14.39 | $13.85 | $14.39 | $11.97 | 1,460 |
| 2020-08-06 | $14.25 | $14.42 | $14.25 | $14.42 | $11.99 | 3,400 |
| 2020-08-05 | $14.00 | $14.27 | $13.90 | $14.25 | $11.85 | 5,841 |
| 2020-08-04 | $14.01 | $14.29 | $14.01 | $14.01 | $11.65 | 4,130 |
| 2020-08-03 | $14.07 | $14.11 | $14.00 | $14.00 | $11.64 | 2,898 |
| 2020-07-31 | $14.35 | $14.35 | $14.25 | $14.25 | $11.85 | 560 |
| 2020-07-30 | $14.35 | $14.35 | $14.01 | $14.01 | $11.65 | 540 |
| 2020-07-29 | $14.25 | $14.25 | $14.02 | $14.25 | $11.85 | 1,001 |
| 2020-07-28 | $14.15 | $14.15 | $14.05 | $14.05 | $11.69 | 3,356 |
| 2020-07-27 | $13.75 | $14.14 | $13.75 | $14.14 | $11.76 | 2,731 |
| 2020-07-24 | $14.01 | $14.01 | $13.97 | $13.97 | $11.62 | 1,100 |
| 2020-07-23 | $14.28 | $14.28 | $13.75 | $14.14 | $11.76 | 2,450 |
| 2020-07-22 | $14.06 | $14.06 | $14.06 | $14.06 | $11.69 | 1,000 |
| 2020-07-21 | $14.35 | $14.35 | $14.20 | $14.29 | $11.88 | 1,927 |
| 2020-07-20 | $14.15 | $14.35 | $14.15 | $14.35 | $11.93 | 1,200 |
| 2020-07-17 | $14.00 | $14.36 | $14.00 | $14.00 | $11.64 | 2,900 |
| 2020-07-16 | $14.11 | $14.36 | $14.01 | $14.36 | $11.94 | 4,269 |
| 2020-07-15 | $14.25 | $14.37 | $14.25 | $14.37 | $11.95 | 1,852 |
| 2020-07-14 | $14.08 | $14.11 | $14.07 | $14.07 | $11.70 | 1,200 |
| 2020-07-13 | $14.25 | $14.40 | $14.25 | $14.26 | $11.86 | 3,815 |
| 2020-07-10 | $14.05 | $14.69 | $14.01 | $14.69 | $12.22 | 500 |
| 2020-07-09 | $14.50 | $14.50 | $14.00 | $14.00 | $11.64 | 1,400 |
| 2020-07-08 | $14.60 | $14.70 | $14.50 | $14.50 | $12.06 | 1,275 |
| 2020-07-07 | $14.60 | $14.85 | $14.50 | $14.50 | $12.06 | 3,285 |
| 2020-07-06 | $14.50 | $14.60 | $14.01 | $14.50 | $12.06 | 4,500 |
| 2020-07-02 | $14.50 | $14.55 | $14.50 | $14.50 | $12.06 | 1,458 |
| 2020-07-01 | $14.59 | $14.60 | $14.50 | $14.50 | $12.06 | 7,300 |
| 2020-06-30 | $14.40 | $14.55 | $13.78 | $14.50 | $12.06 | 2,354 |
| 2020-06-29 | $14.20 | $14.40 | $13.90 | $14.40 | $11.98 | 8,213 |
| 2020-06-26 | $14.15 | $14.15 | $14.15 | $14.15 | $11.77 | 900 |
| 2020-06-25 | $14.36 | $14.36 | $14.36 | $14.36 | $11.94 | 120 |
| 2020-06-24 | $14.60 | $14.60 | $14.10 | $14.40 | $11.98 | 22,796 |
| 2020-06-23 | $14.84 | $14.84 | $14.45 | $14.60 | $12.14 | 1,001 |
| 2020-06-22 | $14.30 | $14.30 | $14.28 | $14.28 | $11.88 | 800 |
| 2020-06-19 | $14.36 | $14.65 | $14.31 | $14.65 | $12.18 | 1,817 |
| 2020-06-18 | $14.50 | $14.50 | $14.28 | $14.28 | $11.88 | 302 |
| 2020-06-17 | $14.65 | $14.69 | $14.25 | $14.65 | $12.18 | 2,696 |
| 2020-06-16 | $14.51 | $14.65 | $14.51 | $14.65 | $12.18 | 726 |
| 2020-06-15 | $14.90 | $14.95 | $14.51 | $14.51 | $12.07 | 7,718 |
| 2020-06-12 | $14.85 | $14.85 | $14.85 | $14.85 | $12.35 | 401 |
| 2020-06-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.35 | 134 |
| 2020-06-10 | $14.50 | $14.60 | $14.50 | $14.60 | $12.14 | 3,954 |
| 2020-06-09 | $14.14 | $14.50 | $14.14 | $14.50 | $12.06 | 5,350 |
| 2020-06-08 | $14.95 | $14.95 | $14.50 | $14.85 | $12.35 | 3,462 |
| 2020-06-05 | $15.00 | $15.05 | $14.25 | $15.00 | $12.48 | 3,931 |
| 2020-06-04 | $14.13 | $14.13 | $14.13 | $14.13 | $11.75 | 1,146 |
| 2020-06-03 | $14.46 | $15.00 | $14.37 | $15.00 | $12.48 | 3,608 |
| 2020-06-02 | $15.00 | $15.10 | $14.51 | $14.96 | $12.44 | 6,130 |
| 2020-06-01 | $15.10 | $15.10 | $15.10 | $15.10 | $12.56 | 1,000 |
| 2020-05-29 | $15.20 | $15.30 | $15.10 | $15.10 | $12.56 | 1,100 |
| 2020-05-28 | $15.00 | $15.24 | $15.00 | $15.20 | $12.25 | 3,525 |
| 2020-05-27 | $15.05 | $15.09 | $15.01 | $15.05 | $12.13 | 3,100 |
| 2020-05-26 | $14.91 | $15.27 | $14.90 | $15.05 | $12.13 | 5,866 |
| 2020-05-22 | $14.90 | $15.04 | $14.55 | $14.60 | $11.77 | 1,800 |
| 2020-05-21 | $14.04 | $14.73 | $14.03 | $14.73 | $11.87 | 53,823 |
| 2020-05-20 | $13.90 | $14.10 | $13.65 | $13.90 | $11.20 | 11,919 |
| 2020-05-19 | $14.25 | $14.25 | $13.95 | $13.95 | $11.24 | 14,838 |
| 2020-05-18 | $14.05 | $14.25 | $13.85 | $14.20 | $11.44 | 9,075 |
| 2020-05-15 | $14.28 | $14.35 | $14.20 | $14.20 | $11.44 | 999 |
| 2020-05-14 | $14.33 | $14.45 | $13.76 | $14.45 | $11.64 | 6,375 |
| 2020-05-13 | $14.03 | $14.50 | $14.03 | $14.35 | $11.56 | 4,832 |
| 2020-05-12 | $14.41 | $14.70 | $14.03 | $14.70 | $11.85 | 3,412 |
| 2020-05-11 | $14.89 | $14.90 | $14.50 | $14.75 | $11.89 | 2,405 |
| 2020-05-08 | $14.62 | $14.62 | $14.31 | $14.50 | $11.68 | 1,675 |
| 2020-05-07 | $14.50 | $15.10 | $13.25 | $14.11 | $11.37 | 8,002 |
| 2020-05-06 | $15.00 | $15.00 | $14.50 | $14.50 | $11.68 | 2,320 |
| 2020-05-05 | $15.50 | $15.50 | $15.00 | $15.00 | $12.09 | 4,450 |
| 2020-05-04 | $15.35 | $15.89 | $15.35 | $15.50 | $12.49 | 1,335 |
| 2020-05-01 | $15.60 | $15.60 | $15.05 | $15.05 | $12.13 | 2,060 |
| 2020-04-30 | $15.60 | $15.60 | $15.60 | $15.60 | $12.57 | 700 |
| 2020-04-29 | $15.50 | $15.60 | $15.50 | $15.60 | $12.57 | 360 |
| 2020-04-28 | $15.48 | $15.51 | $15.25 | $15.50 | $12.49 | 2,544 |
| 2020-04-27 | $15.60 | $15.60 | $15.10 | $15.50 | $12.49 | 1,148 |
| 2020-04-24 | $15.00 | $15.29 | $14.90 | $15.29 | $12.32 | 5,192 |
| 2020-04-23 | $15.30 | $15.60 | $14.90 | $14.90 | $12.01 | 2,369 |
| 2020-04-21 | $15.80 | $15.83 | $14.81 | $15.20 | $12.25 | 4,358 |
| 2020-04-20 | $15.78 | $16.40 | $15.62 | $15.80 | $12.73 | 3,320 |
| 2020-04-17 | $15.30 | $15.65 | $14.90 | $15.57 | $12.55 | 135,466 |
| 2020-04-16 | $15.15 | $15.15 | $15.15 | $15.15 | $12.21 | 110 |
| 2020-04-15 | $15.20 | $15.20 | $15.15 | $15.15 | $12.21 | 325 |
| 2020-04-14 | $15.50 | $15.65 | $14.60 | $15.20 | $12.25 | 5,570 |
| 2020-04-13 | $15.25 | $15.75 | $15.25 | $15.75 | $12.69 | 610 |
| 2020-04-09 | $15.07 | $15.75 | $15.07 | $15.75 | $12.69 | 2,859 |
| 2020-04-08 | $15.00 | $15.30 | $15.00 | $15.05 | $12.13 | 2,039 |
| 2020-04-07 | $15.27 | $15.27 | $14.95 | $15.26 | $12.30 | 1,730 |
| 2020-04-06 | $15.27 | $15.27 | $15.27 | $15.27 | $12.30 | 102 |
| 2020-04-03 | $14.90 | $15.30 | $14.75 | $15.10 | $12.17 | 36,918 |
| 2020-04-02 | $14.93 | $15.20 | $14.80 | $14.80 | $11.93 | 1,328 |
| 2020-04-01 | $15.25 | $15.40 | $15.20 | $15.35 | $12.37 | 4,584 |
| 2020-03-31 | $15.00 | $15.65 | $15.00 | $15.55 | $12.53 | 5,304 |
| 2020-03-30 | $15.82 | $15.82 | $14.53 | $15.60 | $12.57 | 8,937 |
| 2020-03-27 | $14.52 | $16.00 | $14.52 | $15.55 | $12.53 | 10,479 |
| 2020-03-26 | $15.00 | $16.25 | $15.00 | $16.20 | $13.05 | 15,367 |
| 2020-03-25 | $14.10 | $15.70 | $13.51 | $15.60 | $12.57 | 28,473 |
| 2020-03-24 | $13.50 | $14.49 | $13.10 | $14.49 | $11.68 | 39,823 |
| 2020-03-23 | $14.13 | $14.13 | $12.62 | $13.70 | $11.04 | 31,286 |
| 2020-03-20 | $14.00 | $14.70 | $13.65 | $14.25 | $11.48 | 45,693 |
| 2020-03-19 | $13.20 | $14.45 | $12.76 | $14.40 | $11.60 | 91,010 |
| 2020-03-18 | $13.50 | $14.00 | $11.50 | $13.00 | $10.48 | 76,535 |
| 2020-03-17 | $14.70 | $14.95 | $14.25 | $14.65 | $11.81 | 17,768 |
| 2020-03-16 | $15.95 | $15.95 | $12.50 | $14.70 | $11.85 | 26,436 |
| 2020-03-13 | $15.87 | $15.99 | $15.11 | $15.70 | $12.65 | 16,506 |
| 2020-03-12 | $16.40 | $16.40 | $11.00 | $15.68 | $12.64 | 22,751 |
| 2020-03-11 | $17.00 | $17.00 | $16.65 | $16.75 | $13.50 | 17,843 |
| 2020-03-10 | $17.25 | $17.40 | $16.90 | $17.30 | $13.94 | 92,781 |
| 2020-03-09 | $17.30 | $17.75 | $16.52 | $17.75 | $14.30 | 28,539 |
| 2020-03-06 | $17.84 | $18.00 | $17.50 | $17.99 | $14.50 | 4,748 |
| 2020-03-05 | $17.85 | $17.91 | $17.55 | $17.80 | $14.34 | 4,307 |
| 2020-03-04 | $17.88 | $18.00 | $17.80 | $17.81 | $14.35 | 2,793 |
| 2020-03-03 | $18.00 | $18.10 | $17.82 | $17.82 | $14.36 | 5,099 |
| 2020-03-02 | $17.91 | $18.10 | $17.81 | $18.05 | $14.55 | 10,603 |
| 2020-02-28 | $17.80 | $17.95 | $17.80 | $17.95 | $14.46 | 7,776 |
| 2020-02-27 | $17.00 | $18.05 | $17.00 | $18.05 | $14.55 | 2,095 |
| 2020-02-26 | $18.20 | $18.20 | $18.10 | $18.20 | $14.28 | 3,525 |
| 2020-02-25 | $18.29 | $18.60 | $18.20 | $18.20 | $14.28 | 5,717 |
| 2020-02-24 | $18.30 | $18.46 | $18.20 | $18.46 | $14.49 | 2,300 |
| 2020-02-21 | $18.50 | $18.50 | $18.11 | $18.30 | $14.36 | 3,833 |
| 2020-02-20 | $18.58 | $18.70 | $18.25 | $18.70 | $14.68 | 10,585 |
| 2020-02-19 | $18.24 | $18.25 | $18.20 | $18.25 | $14.32 | 800 |
| 2020-02-18 | $18.39 | $18.39 | $18.05 | $18.20 | $14.28 | 4,503 |
| 2020-02-14 | $18.15 | $18.40 | $18.00 | $18.39 | $14.43 | 5,510 |
| 2020-02-13 | $18.27 | $18.48 | $18.00 | $18.15 | $14.24 | 2,958 |
| 2020-02-12 | $18.30 | $18.58 | $18.30 | $18.58 | $14.58 | 1,343 |
| 2020-02-11 | $18.08 | $18.58 | $18.08 | $18.58 | $14.58 | 2,709 |
| 2020-02-10 | $18.26 | $18.50 | $18.00 | $18.50 | $14.51 | 2,630 |
| 2020-02-07 | $18.09 | $18.40 | $18.09 | $18.20 | $14.28 | 2,599 |
| 2020-02-06 | $18.33 | $18.33 | $18.20 | $18.20 | $14.28 | 823 |
| 2020-02-05 | $18.30 | $18.40 | $18.30 | $18.40 | $14.44 | 1,190 |
| 2020-02-04 | $18.24 | $18.55 | $17.91 | $18.08 | $14.18 | 5,471 |
| 2020-02-03 | $18.23 | $18.23 | $17.90 | $18.01 | $14.13 | 8,264 |
| 2020-01-31 | $18.07 | $18.30 | $17.95 | $18.30 | $14.36 | 4,700 |
| 2020-01-30 | $18.10 | $18.28 | $18.10 | $18.28 | $14.35 | 1,025 |
| 2020-01-29 | $18.00 | $18.35 | $18.00 | $18.11 | $14.21 | 2,373 |
| 2020-01-28 | $18.25 | $18.40 | $18.25 | $18.40 | $14.44 | 1,017 |
| 2020-01-27 | $18.45 | $18.45 | $18.05 | $18.05 | $14.17 | 975 |
| 2020-01-24 | $18.40 | $18.55 | $17.85 | $18.45 | $14.48 | 14,295 |
| 2020-01-23 | $18.76 | $18.80 | $18.75 | $18.75 | $14.71 | 2,150 |
| 2020-01-22 | $18.70 | $18.85 | $18.60 | $18.85 | $14.79 | 2,059 |
| 2020-01-21 | $18.50 | $18.90 | $18.50 | $18.90 | $14.83 | 10,218 |
| 2020-01-17 | $18.70 | $18.75 | $18.50 | $18.75 | $14.71 | 2,103 |
| 2020-01-16 | $18.53 | $18.74 | $18.53 | $18.68 | $14.66 | 5,188 |
| 2020-01-15 | $18.50 | $18.55 | $18.30 | $18.55 | $14.56 | 3,520 |
| 2020-01-14 | $18.20 | $18.50 | $17.95 | $18.45 | $14.48 | 8,550 |
| 2020-01-13 | $17.90 | $18.15 | $17.90 | $17.90 | $14.05 | 4,860 |
| 2020-01-10 | $17.90 | $18.00 | $17.90 | $18.00 | $14.13 | 7,650 |
| 2020-01-09 | $17.95 | $17.95 | $17.95 | $17.95 | $14.09 | 5,310 |
| 2020-01-08 | $17.75 | $18.39 | $17.65 | $17.99 | $14.12 | 6,827 |
| 2020-01-07 | $17.97 | $18.00 | $17.70 | $17.71 | $13.89 | 3,944 |
| 2020-01-06 | $17.85 | $17.85 | $17.70 | $17.70 | $13.89 | 731 |
| 2020-01-03 | $17.55 | $17.85 | $17.55 | $17.85 | $14.01 | 800 |
| 2020-01-02 | $17.55 | $17.55 | $17.50 | $17.55 | $13.77 | 1,122 |
| 2019-12-31 | $17.70 | $17.78 | $17.64 | $17.64 | $13.84 | 8,961 |
| 2019-12-30 | $17.65 | $17.75 | $17.57 | $17.65 | $13.85 | 4,300 |
| 2019-12-27 | $17.50 | $17.78 | $17.46 | $17.55 | $13.77 | 6,810 |
| 2019-12-26 | $17.40 | $17.50 | $17.00 | $17.40 | $13.65 | 8,003 |
| 2019-12-24 | $17.55 | $17.55 | $17.40 | $17.40 | $13.65 | 1,401 |
| 2019-12-23 | $17.55 | $17.55 | $17.30 | $17.48 | $13.71 | 4,331 |
| 2019-12-20 | $17.35 | $17.40 | $17.30 | $17.40 | $13.65 | 33,900 |
| 2019-12-19 | $17.51 | $17.51 | $17.30 | $17.40 | $13.65 | 10,174 |
| 2019-12-18 | $17.30 | $17.50 | $17.25 | $17.50 | $13.73 | 12,816 |
| 2019-12-17 | $17.30 | $17.50 | $17.30 | $17.42 | $13.67 | 3,258 |
| 2019-12-16 | $17.50 | $17.75 | $17.40 | $17.40 | $13.65 | 5,597 |
| 2019-12-13 | $17.20 | $17.47 | $17.20 | $17.40 | $13.65 | 18,436 |
| 2019-12-12 | $17.08 | $17.18 | $17.00 | $17.10 | $13.42 | 6,020 |
| 2019-12-11 | $17.13 | $17.15 | $17.08 | $17.14 | $13.45 | 5,832 |
| 2019-12-10 | $17.05 | $17.35 | $17.00 | $17.15 | $13.46 | 51,302 |
| 2019-12-09 | $17.10 | $17.40 | $17.10 | $17.20 | $13.50 | 4,730 |
| 2019-12-06 | $17.30 | $17.40 | $17.00 | $17.15 | $13.46 | 10,500 |
| 2019-12-05 | $17.21 | $17.29 | $17.20 | $17.22 | $13.51 | 1,500 |
| 2019-12-04 | $17.10 | $17.45 | $17.10 | $17.45 | $13.69 | 4,370 |
| 2019-12-03 | $17.53 | $17.55 | $17.00 | $17.15 | $13.46 | 7,724 |
| 2019-12-02 | $17.70 | $17.80 | $17.26 | $17.50 | $13.73 | 388,010 |
| 2019-11-27 | $17.16 | $17.51 | $17.15 | $17.51 | $13.74 | 2,217 |
| 2019-11-26 | $17.70 | $18.00 | $17.70 | $18.00 | $13.75 | 301 |
| 2019-11-25 | $18.00 | $18.00 | $17.61 | $17.65 | $13.48 | 4,997 |
| 2019-11-22 | $17.68 | $17.80 | $17.52 | $17.52 | $13.38 | 3,057 |
| 2019-11-21 | $17.80 | $17.80 | $17.55 | $17.55 | $13.40 | 8,453 |
| 2019-11-20 | $17.20 | $17.75 | $17.20 | $17.75 | $13.55 | 14,405 |
| 2019-11-19 | $17.20 | $17.44 | $15.91 | $17.00 | $12.98 | 30,643 |
| 2019-11-18 | $17.37 | $18.00 | $17.37 | $18.00 | $13.75 | 4,986 |
| 2019-11-15 | $17.35 | $17.65 | $17.17 | $17.24 | $13.17 | 6,425 |
| 2019-11-14 | $17.50 | $17.53 | $17.15 | $17.19 | $13.13 | 7,077 |
| 2019-11-13 | $17.65 | $17.80 | $17.26 | $17.26 | $13.18 | 4,633 |
| 2019-11-12 | $17.45 | $17.65 | $17.45 | $17.65 | $13.48 | 1,186 |
| 2019-11-11 | $17.85 | $17.85 | $17.29 | $17.64 | $13.47 | 4,251 |
| 2019-11-08 | $17.13 | $17.63 | $17.13 | $17.38 | $13.27 | 3,410 |
| 2019-11-07 | $17.43 | $17.64 | $17.30 | $17.58 | $13.42 | 5,078 |
| 2019-11-06 | $17.24 | $17.64 | $17.11 | $17.35 | $13.25 | 7,666 |
| 2019-11-05 | $17.30 | $17.30 | $17.00 | $17.27 | $13.19 | 2,550 |
| 2019-11-04 | $16.51 | $17.10 | $16.50 | $17.05 | $13.02 | 27,182 |
| 2019-11-01 | $16.95 | $17.30 | $16.95 | $17.10 | $13.06 | 776 |
| 2019-10-31 | $16.90 | $17.20 | $16.82 | $17.20 | $13.13 | 1,676 |
| 2019-10-30 | $16.90 | $16.95 | $16.70 | $16.90 | $12.91 | 8,542 |
| 2019-10-29 | $17.00 | $17.00 | $16.50 | $16.90 | $12.91 | 13,121 |
| 2019-10-28 | $17.22 | $17.22 | $17.18 | $17.18 | $13.12 | 601 |
| 2019-10-25 | $17.21 | $17.25 | $16.80 | $16.80 | $12.83 | 2,400 |
| 2019-10-24 | $16.90 | $17.05 | $16.90 | $16.90 | $12.91 | 5,895 |
| 2019-10-23 | $17.25 | $17.25 | $17.10 | $17.10 | $13.06 | 1,203 |
| 2019-10-22 | $16.95 | $17.45 | $16.95 | $17.25 | $13.17 | 7,225 |
| 2019-10-21 | $17.00 | $17.10 | $17.00 | $17.10 | $13.06 | 55,700 |
| 2019-10-18 | $16.63 | $17.00 | $16.63 | $16.95 | $12.94 | 35,860 |
| 2019-10-17 | $16.41 | $16.50 | $16.40 | $16.41 | $12.53 | 1,613 |
| 2019-10-16 | $16.52 | $16.52 | $16.40 | $16.40 | $12.52 | 1,031 |
| 2019-10-15 | $16.45 | $16.45 | $16.31 | $16.40 | $12.52 | 2,501 |
| 2019-10-14 | $16.45 | $16.64 | $16.25 | $16.64 | $12.71 | 2,848 |
| 2019-10-11 | $16.64 | $16.64 | $16.64 | $16.64 | $12.71 | 445 |
| 2019-10-10 | $16.15 | $16.63 | $16.15 | $16.63 | $12.70 | 3,801 |
| 2019-10-09 | $16.65 | $16.65 | $16.06 | $16.15 | $12.33 | 5,818 |
| 2019-10-08 | $16.30 | $16.46 | $16.30 | $16.46 | $12.57 | 1,367 |
| 2019-10-07 | $16.55 | $16.74 | $16.35 | $16.40 | $12.52 | 25,100 |
| 2019-10-04 | $16.74 | $16.74 | $16.30 | $16.74 | $12.78 | 4,044 |
| 2019-10-03 | $16.60 | $16.60 | $16.45 | $16.45 | $12.56 | 1,100 |
| 2019-10-02 | $16.69 | $16.99 | $16.69 | $16.99 | $12.97 | 2,000 |
| 2019-10-01 | $16.70 | $16.70 | $16.53 | $16.70 | $12.75 | 1,550 |
| 2019-09-30 | $16.50 | $16.74 | $16.50 | $16.61 | $12.68 | 2,739 |
| 2019-09-27 | $16.42 | $16.69 | $16.42 | $16.69 | $12.75 | 3,387 |
| 2019-09-26 | $16.38 | $16.40 | $16.38 | $16.40 | $12.52 | 1,100 |
| 2019-09-25 | $16.40 | $16.40 | $16.36 | $16.40 | $12.52 | 3,950 |
| 2019-09-24 | $16.68 | $16.70 | $16.35 | $16.49 | $12.59 | 5,695 |
| 2019-09-23 | $17.25 | $17.45 | $16.66 | $16.67 | $12.73 | 2,827 |
| 2019-09-20 | $16.70 | $17.00 | $16.50 | $17.00 | $12.98 | 8,450 |
| 2019-09-19 | $16.54 | $16.83 | $16.54 | $16.80 | $12.83 | 4,110 |
| 2019-09-18 | $16.15 | $17.05 | $16.11 | $16.70 | $12.75 | 4,186 |
| 2019-09-17 | $17.05 | $17.05 | $16.07 | $17.05 | $13.02 | 11,790 |
| 2019-09-16 | $16.85 | $17.00 | $16.50 | $17.00 | $12.98 | 8,302 |
| 2019-09-13 | $16.39 | $16.59 | $16.35 | $16.59 | $12.67 | 2,320 |
| 2019-09-12 | $16.40 | $16.50 | $16.35 | $16.35 | $12.49 | 17,555 |
| 2019-09-11 | $16.04 | $16.45 | $16.04 | $16.45 | $12.56 | 3,925 |
| 2019-09-10 | $16.15 | $16.40 | $15.96 | $16.02 | $12.23 | 8,007 |
| 2019-09-09 | $16.08 | $16.53 | $15.97 | $16.15 | $12.33 | 7,840 |
| 2019-09-06 | $16.10 | $16.27 | $15.75 | $16.27 | $12.42 | 5,133 |
| 2019-09-05 | $15.80 | $16.15 | $15.80 | $16.15 | $12.33 | 2,104 |
| 2019-09-04 | $15.78 | $16.00 | $15.65 | $15.93 | $12.16 | 6,460 |
| 2019-09-03 | $15.70 | $15.83 | $15.66 | $15.75 | $12.03 | 2,654 |
| 2019-08-30 | $15.75 | $15.85 | $15.75 | $15.80 | $12.07 | 2,368 |
| 2019-08-29 | $15.75 | $16.00 | $15.75 | $16.00 | $12.22 | 2,950 |
| 2019-08-28 | $16.10 | $16.35 | $16.10 | $16.35 | $12.12 | 6,803 |
| 2019-08-27 | $16.25 | $16.25 | $16.10 | $16.10 | $11.93 | 20,815 |
| 2019-08-26 | $16.25 | $16.25 | $16.10 | $16.25 | $12.04 | 3,400 |
| 2019-08-23 | $16.16 | $16.25 | $16.12 | $16.25 | $12.04 | 44,164 |
| 2019-08-22 | $16.11 | $16.15 | $16.11 | $16.11 | $11.94 | 7,433 |
| 2019-08-21 | $16.21 | $16.21 | $16.16 | $16.17 | $11.99 | 2,831 |
| 2019-08-20 | $16.10 | $16.25 | $16.06 | $16.15 | $11.97 | 58,978 |
| 2019-08-19 | $16.00 | $16.15 | $16.00 | $16.05 | $11.90 | 12,697 |
| 2019-08-16 | $16.05 | $16.05 | $15.90 | $16.00 | $11.86 | 2,642 |
| 2019-08-15 | $16.00 | $16.06 | $15.95 | $16.05 | $11.90 | 3,300 |
| 2019-08-14 | $15.70 | $15.93 | $15.50 | $15.80 | $11.71 | 5,214 |
| 2019-08-13 | $15.55 | $15.80 | $15.55 | $15.80 | $11.71 | 750 |
| 2019-08-12 | $15.80 | $15.86 | $15.50 | $15.50 | $11.49 | 1,665 |
| 2019-08-09 | $15.50 | $15.60 | $15.30 | $15.30 | $11.34 | 2,883 |
| 2019-08-08 | $14.85 | $15.90 | $14.85 | $15.40 | $11.41 | 8,464 |
| 2019-08-07 | $14.65 | $14.86 | $14.65 | $14.86 | $11.01 | 7,432 |
| 2019-08-06 | $14.75 | $15.00 | $14.75 | $14.85 | $11.01 | 8,166 |
| 2019-08-05 | $14.80 | $15.10 | $14.52 | $14.75 | $10.93 | 6,480 |
| 2019-08-02 | $14.70 | $14.75 | $14.70 | $14.75 | $10.93 | 2,400 |
| 2019-08-01 | $14.75 | $14.75 | $14.65 | $14.70 | $10.90 | 2,204 |
| 2019-07-31 | $14.75 | $14.75 | $14.50 | $14.57 | $10.80 | 4,736 |
| 2019-07-30 | $14.65 | $14.90 | $14.55 | $14.75 | $10.93 | 7,201 |
| 2019-07-29 | $14.68 | $14.90 | $14.60 | $14.90 | $11.04 | 6,025 |
| 2019-07-26 | $14.57 | $14.75 | $14.55 | $14.75 | $10.93 | 8,404 |
| 2019-07-25 | $14.60 | $14.65 | $14.55 | $14.57 | $10.80 | 47,019 |
| 2019-07-24 | $14.64 | $14.70 | $14.60 | $14.70 | $10.90 | 142,447 |
| 2019-07-23 | $14.75 | $14.75 | $14.60 | $14.63 | $10.84 | 232,939 |
| 2019-07-22 | $14.70 | $14.90 | $14.70 | $14.75 | $10.93 | 4,811 |
| 2019-07-19 | $14.52 | $14.90 | $14.52 | $14.85 | $11.01 | 2,800 |
| 2019-07-18 | $14.50 | $14.55 | $14.50 | $14.55 | $10.78 | 500 |
| 2019-07-17 | $14.70 | $14.75 | $14.35 | $14.47 | $10.73 | 4,916 |
| 2019-07-16 | $14.33 | $14.55 | $14.30 | $14.55 | $10.78 | 6,313 |
| 2019-07-15 | $14.42 | $14.43 | $14.20 | $14.20 | $10.53 | 1,523 |
| 2019-07-12 | $14.40 | $14.40 | $14.40 | $14.40 | $10.67 | 1,760 |
| 2019-07-11 | $14.38 | $14.40 | $14.38 | $14.40 | $10.67 | 11,360 |
| 2019-07-10 | $14.40 | $14.50 | $14.30 | $14.40 | $10.67 | 16,290 |
| 2019-07-09 | $14.60 | $14.68 | $14.31 | $14.68 | $10.88 | 1,037 |
| 2019-07-08 | $14.50 | $14.90 | $14.31 | $14.50 | $10.75 | 3,420 |
| 2019-07-05 | $14.30 | $14.50 | $14.30 | $14.40 | $10.67 | 300 |
| 2019-07-03 | $14.45 | $14.84 | $14.15 | $14.16 | $10.50 | 4,914 |
| 2019-07-02 | $14.38 | $14.47 | $14.37 | $14.45 | $10.71 | 6,364 |
| 2019-07-01 | $14.33 | $14.40 | $14.15 | $14.30 | $10.60 | 4,275 |
| 2019-06-28 | $14.35 | $14.65 | $14.25 | $14.40 | $10.67 | 3,945 |
| 2019-06-27 | $14.45 | $14.45 | $14.30 | $14.30 | $10.60 | 1,337 |
| 2019-06-26 | $14.50 | $14.65 | $14.30 | $14.30 | $10.60 | 2,871 |
| 2019-06-25 | $14.15 | $14.65 | $14.15 | $14.50 | $10.75 | 7,072 |
| 2019-06-24 | $14.10 | $14.65 | $14.10 | $14.31 | $10.61 | 6,500 |
| 2019-06-21 | $14.35 | $14.90 | $14.10 | $14.10 | $10.45 | 10,444 |
| 2019-06-20 | $14.30 | $14.37 | $14.10 | $14.35 | $10.64 | 3,850 |
| 2019-06-19 | $14.10 | $14.50 | $14.05 | $14.10 | $10.45 | 11,109 |
| 2019-06-18 | $14.20 | $14.40 | $14.00 | $14.15 | $10.49 | 17,902 |
| 2019-06-17 | $13.90 | $14.35 | $13.90 | $14.15 | $10.49 | 31,633 |
| 2019-06-14 | $14.00 | $14.00 | $13.85 | $14.00 | $10.38 | 11,254 |
| 2019-06-13 | $13.80 | $14.05 | $13.75 | $14.05 | $10.41 | 6,723 |
| 2019-06-12 | $13.75 | $13.87 | $13.60 | $13.87 | $10.28 | 5,811 |
| 2019-06-11 | $13.75 | $13.95 | $13.75 | $13.76 | $10.20 | 52,464 |
| 2019-06-10 | $13.84 | $14.00 | $13.75 | $13.75 | $10.19 | 34,725 |
| 2019-06-07 | $13.65 | $13.82 | $13.60 | $13.75 | $10.19 | 18,850 |
| 2019-06-06 | $13.90 | $13.90 | $13.65 | $13.70 | $10.15 | 144,300 |
| 2019-06-05 | $13.55 | $14.05 | $13.55 | $13.85 | $10.27 | 25,200 |
| 2019-06-04 | $13.65 | $13.72 | $13.65 | $13.70 | $10.15 | 45,136 |
| 2019-06-03 | $13.57 | $13.65 | $13.57 | $13.65 | $10.12 | 680 |
| 2019-05-31 | $13.60 | $14.00 | $13.51 | $13.75 | $10.19 | 20,425 |
| 2019-05-30 | $14.00 | $14.25 | $13.60 | $13.61 | $10.09 | 8,887 |
| 2019-05-29 | $14.20 | $14.50 | $14.10 | $14.15 | $10.13 | 19,759 |
| 2019-05-28 | $14.50 | $14.50 | $14.40 | $14.40 | $10.31 | 4,850 |
| 2019-05-24 | $14.38 | $14.50 | $14.38 | $14.50 | $10.38 | 1,400 |
| 2019-05-23 | $14.30 | $14.30 | $14.30 | $14.30 | $10.23 | 230 |
| 2019-05-22 | $14.30 | $14.50 | $14.30 | $14.50 | $10.38 | 1,781 |
| 2019-05-21 | $14.40 | $14.50 | $14.00 | $14.50 | $10.38 | 12,926 |
| 2019-05-20 | $14.00 | $14.40 | $13.75 | $14.40 | $10.31 | 19,617 |
| 2019-05-17 | $14.50 | $14.89 | $14.00 | $14.47 | $10.36 | 20,501 |
| 2019-05-16 | $12.17 | $14.85 | $11.90 | $14.50 | $10.38 | 152,303 |
| 2019-05-15 | $12.02 | $12.20 | $12.01 | $12.20 | $8.73 | 2,529 |
| 2019-05-14 | $12.40 | $12.40 | $12.00 | $12.01 | $8.60 | 5,513 |
| 2019-05-13 | $12.39 | $12.48 | $12.20 | $12.30 | $8.80 | 1,680 |
| 2019-05-10 | $12.20 | $12.48 | $11.76 | $12.30 | $8.80 | 4,810 |
| 2019-05-09 | $11.98 | $12.20 | $11.98 | $12.20 | $8.73 | 4,983 |
| 2019-05-08 | $12.20 | $12.41 | $11.70 | $11.95 | $8.55 | 29,900 |
| 2019-05-07 | $12.22 | $12.40 | $12.00 | $12.25 | $8.77 | 60,093 |
| 2019-05-06 | $12.05 | $12.15 | $12.00 | $12.15 | $8.70 | 1,588 |
| 2019-05-03 | $11.80 | $12.22 | $11.80 | $12.05 | $8.62 | 109,180 |
| 2019-05-02 | $12.00 | $12.22 | $11.90 | $11.90 | $8.52 | 103,431 |
| 2019-05-01 | $11.70 | $12.22 | $11.65 | $12.11 | $8.67 | 4,213 |
| 2019-04-30 | $11.70 | $11.96 | $11.65 | $11.85 | $8.48 | 6,319 |
| 2019-04-29 | $11.70 | $11.75 | $11.70 | $11.75 | $8.41 | 2,106 |
| 2019-04-26 | $11.75 | $11.78 | $11.70 | $11.70 | $8.37 | 4,898 |
| 2019-04-25 | $11.78 | $11.85 | $11.70 | $11.75 | $8.41 | 3,204 |
| 2019-04-24 | $11.80 | $11.85 | $11.70 | $11.70 | $8.37 | 2,427 |
| 2019-04-23 | $11.80 | $11.91 | $11.80 | $11.85 | $8.48 | 7,816 |
| 2019-04-22 | $11.95 | $12.15 | $11.80 | $11.80 | $8.45 | 2,600 |
| 2019-04-18 | $11.90 | $11.98 | $11.90 | $11.98 | $8.57 | 3,413 |
| 2019-04-17 | $11.91 | $12.03 | $11.81 | $11.90 | $8.52 | 1,880 |
| 2019-04-16 | $11.81 | $12.00 | $11.81 | $12.00 | $8.59 | 8,527 |
| 2019-04-15 | $11.90 | $12.00 | $11.81 | $11.81 | $8.45 | 5,688 |
| 2019-04-12 | $12.00 | $12.10 | $11.80 | $11.85 | $8.48 | 12,284 |
| 2019-04-11 | $12.00 | $12.30 | $12.00 | $12.22 | $8.75 | 4,154 |
| 2019-04-10 | $12.60 | $12.68 | $12.00 | $12.00 | $8.59 | 15,674 |
| 2019-04-09 | $12.07 | $12.60 | $12.05 | $12.30 | $8.80 | 10,117 |
| 2019-04-08 | $12.01 | $12.26 | $11.86 | $12.15 | $8.70 | 17,696 |
| 2019-04-05 | $11.80 | $12.06 | $11.80 | $12.06 | $8.63 | 10,795 |
| 2019-04-04 | $11.80 | $12.05 | $11.75 | $11.80 | $8.45 | 14,753 |
| 2019-04-03 | $11.81 | $12.20 | $11.80 | $12.19 | $8.72 | 2,465 |
| 2019-04-02 | $11.99 | $12.15 | $11.99 | $12.10 | $8.66 | 14,276 |
| 2019-04-01 | $11.90 | $12.10 | $11.70 | $12.00 | $8.59 | 16,135 |
| 2019-03-29 | $12.25 | $12.39 | $12.00 | $12.10 | $8.66 | 17,528 |
| 2019-03-28 | $11.86 | $11.90 | $11.80 | $11.80 | $8.45 | 4,508 |
| 2019-03-27 | $11.90 | $11.95 | $11.90 | $11.95 | $8.55 | 11,400 |
| 2019-03-26 | $11.50 | $11.90 | $11.50 | $11.85 | $8.48 | 10,860 |
| 2019-03-25 | $11.38 | $11.70 | $11.38 | $11.60 | $8.30 | 11,283 |
| 2019-03-22 | $11.50 | $11.80 | $11.49 | $11.80 | $8.45 | 28,241 |
| 2019-03-21 | $10.60 | $11.80 | $10.60 | $11.50 | $8.23 | 32,441 |
| 2019-03-20 | $10.40 | $11.25 | $10.40 | $11.25 | $8.05 | 7,366 |
| 2019-03-19 | $10.45 | $10.85 | $10.40 | $10.85 | $7.77 | 106,995 |
| 2019-03-18 | $10.05 | $10.70 | $10.05 | $10.35 | $7.41 | 4,914 |
| 2019-03-15 | $10.00 | $10.70 | $9.65 | $10.51 | $7.52 | 18,118 |
| 2019-03-14 | $9.60 | $9.95 | $9.60 | $9.93 | $7.10 | 5,423 |
| 2019-03-13 | $9.75 | $9.75 | $9.60 | $9.60 | $6.87 | 2,432 |
| 2019-03-12 | $9.17 | $9.84 | $9.03 | $9.84 | $7.04 | 5,218 |
| 2019-03-11 | $8.90 | $9.24 | $8.82 | $9.24 | $6.61 | 6,281 |
| 2019-03-08 | $8.91 | $8.91 | $8.90 | $8.90 | $6.37 | 25,208 |
| 2019-03-07 | $8.70 | $9.00 | $8.68 | $9.00 | $6.44 | 40,044 |
| 2019-03-06 | $9.11 | $9.29 | $8.15 | $8.30 | $5.94 | 236,886 |
| 2019-03-05 | $10.10 | $10.13 | $9.00 | $9.00 | $6.44 | 17,812 |
| 2019-03-04 | $10.40 | $10.40 | $10.00 | $10.10 | $7.23 | 14,281 |
| 2019-03-01 | $10.60 | $10.60 | $10.25 | $10.50 | $7.52 | 6,273 |
| 2019-02-28 | $11.20 | $11.40 | $10.41 | $10.45 | $7.48 | 88,142 |
| 2019-02-27 | $11.50 | $11.58 | $11.45 | $11.45 | $7.83 | 10,578 |
| 2019-02-26 | $11.60 | $11.73 | $11.40 | $11.45 | $7.83 | 3,827 |
| 2019-02-25 | $11.60 | $11.94 | $11.43 | $11.84 | $8.10 | 8,995 |
| 2019-02-22 | $11.75 | $11.95 | $11.65 | $11.65 | $7.97 | 4,506 |
| 2019-02-21 | $12.00 | $12.00 | $11.60 | $11.75 | $8.04 | 12,160 |
| 2019-02-20 | $11.95 | $12.05 | $11.56 | $11.75 | $8.04 | 4,878 |
| 2019-02-19 | $12.00 | $12.15 | $11.11 | $11.99 | $8.20 | 18,029 |
| 2019-02-15 | $12.25 | $12.30 | $12.00 | $12.00 | $8.21 | 4,304 |
| 2019-02-14 | $12.75 | $12.75 | $12.05 | $12.10 | $8.28 | 17,988 |
| 2019-02-13 | $12.40 | $12.97 | $12.35 | $12.75 | $8.72 | 99,372 |
| 2019-02-12 | $12.00 | $12.49 | $12.00 | $12.47 | $8.53 | 12,647 |
| 2019-02-11 | $11.10 | $12.30 | $11.10 | $12.30 | $8.41 | 72,229 |
| 2019-02-07 | $10.48 | $10.48 | $9.30 | $10.04 | $6.87 | 253,666 |
| 2019-02-06 | $9.25 | $10.47 | $9.25 | $10.30 | $7.05 | 171,015 |
| 2019-02-05 | $9.14 | $9.35 | $9.04 | $9.20 | $6.29 | 106,107 |
| 2019-02-04 | $9.20 | $9.35 | $8.80 | $9.20 | $6.29 | 620,825 |
| 2019-02-01 | $8.31 | $9.29 | $8.31 | $9.15 | $6.26 | 304,735 |
| 2019-01-31 | $9.10 | $9.51 | $7.80 | $7.80 | $5.34 | 478,666 |
| 2019-01-30 | $8.15 | $9.10 | $8.00 | $9.10 | $6.22 | 213,745 |
| 2019-01-29 | $8.35 | $8.55 | $8.00 | $8.20 | $5.61 | 184,143 |
| 2019-01-28 | $9.00 | $9.00 | $8.25 | $8.30 | $5.68 | 240,453 |
| 2019-01-25 | $9.15 | $9.34 | $8.85 | $9.02 | $6.17 | 167,981 |
| 2019-01-24 | $8.51 | $9.40 | $8.42 | $9.13 | $6.25 | 201,214 |
| 2019-01-23 | $10.50 | $10.77 | $8.54 | $8.84 | $6.05 | 424,549 |
| 2019-01-22 | $15.75 | $15.75 | $9.81 | $9.85 | $6.74 | 299,694 |
| 2019-01-18 | $16.00 | $16.39 | $15.55 | $16.02 | $10.96 | 34,082 |
| 2019-01-17 | $15.42 | $16.00 | $15.00 | $15.97 | $10.92 | 17,583 |
| 2019-01-16 | $15.76 | $15.76 | $15.44 | $15.50 | $10.60 | 10,961 |
| 2019-01-15 | $15.75 | $15.75 | $15.00 | $15.75 | $10.77 | 22,002 |
| 2019-01-14 | $15.25 | $15.76 | $15.08 | $15.51 | $10.61 | 7,428 |
| 2019-01-11 | $15.12 | $15.27 | $14.50 | $15.27 | $10.45 | 19,103 |
| 2019-01-10 | $14.47 | $15.12 | $14.04 | $15.12 | $10.34 | 6,769 |
| 2019-01-09 | $14.17 | $14.67 | $14.17 | $14.67 | $10.03 | 15,279 |
| 2019-01-08 | $15.00 | $15.00 | $13.94 | $14.01 | $9.58 | 11,513 |
| 2019-01-07 | $14.60 | $14.81 | $14.50 | $14.72 | $10.07 | 13,703 |
| 2019-01-04 | $14.58 | $14.61 | $13.80 | $14.60 | $9.99 | 17,962 |
| 2019-01-03 | $14.25 | $14.55 | $13.76 | $14.00 | $9.58 | 10,303 |
| 2019-01-02 | $12.59 | $14.38 | $12.59 | $14.35 | $9.82 | 11,677 |
| 2018-12-31 | $12.76 | $13.16 | $12.56 | $12.86 | $8.80 | 85,310 |
| 2018-12-28 | $12.00 | $13.17 | $12.00 | $12.71 | $8.69 | 62,041 |
| 2018-12-27 | $12.55 | $12.94 | $12.15 | $12.15 | $8.31 | 52,900 |
| 2018-12-26 | $12.93 | $13.44 | $12.69 | $13.10 | $8.96 | 37,854 |
| 2018-12-24 | $12.50 | $12.89 | $12.03 | $12.61 | $8.63 | 65,849 |
| 2018-12-21 | $12.76 | $12.97 | $12.41 | $12.81 | $8.76 | 39,868 |
| 2018-12-20 | $13.53 | $13.72 | $12.32 | $12.90 | $8.82 | 28,946 |
| 2018-12-19 | $14.14 | $14.43 | $13.36 | $13.86 | $9.48 | 46,509 |
| 2018-12-18 | $13.86 | $13.94 | $13.49 | $13.90 | $9.51 | 38,011 |
| 2018-12-17 | $14.50 | $14.50 | $13.85 | $14.31 | $9.79 | 42,907 |
| 2018-12-14 | $14.74 | $14.74 | $14.10 | $14.40 | $9.85 | 26,053 |
| 2018-12-13 | $14.14 | $15.15 | $14.10 | $15.15 | $10.36 | 40,868 |
| 2018-12-12 | $13.48 | $14.83 | $13.48 | $14.25 | $9.75 | 38,558 |
| 2018-12-11 | $13.09 | $13.61 | $13.00 | $13.11 | $8.97 | 35,920 |
| 2018-12-10 | $13.57 | $13.61 | $12.84 | $13.05 | $8.93 | 74,079 |
| 2018-12-07 | $14.20 | $14.38 | $13.40 | $13.61 | $9.31 | 49,024 |
| 2018-12-06 | $13.80 | $14.20 | $13.35 | $14.20 | $9.71 | 33,619 |
| 2018-12-04 | $13.55 | $14.70 | $13.52 | $14.23 | $9.73 | 39,462 |
| 2018-12-03 | $14.00 | $14.32 | $13.75 | $13.80 | $9.44 | 49,975 |
| 2018-11-30 | $14.50 | $14.50 | $13.10 | $13.83 | $9.46 | 76,549 |
| 2018-11-29 | $15.24 | $15.24 | $14.23 | $14.60 | $9.99 | 52,342 |
| 2018-11-28 | $16.28 | $16.28 | $15.54 | $15.72 | $10.41 | 24,255 |
| 2018-11-27 | $16.49 | $16.75 | $16.07 | $16.16 | $10.70 | 20,243 |
| 2018-11-26 | $17.00 | $17.00 | $16.00 | $16.74 | $11.08 | 20,620 |
| 2018-11-23 | $16.20 | $16.48 | $16.20 | $16.41 | $10.86 | 29,641 |
| 2018-11-21 | $16.20 | $16.34 | $15.53 | $15.89 | $10.52 | 12,176 |
| 2018-11-20 | $15.84 | $16.59 | $15.72 | $16.44 | $10.88 | 11,494 |
| 2018-11-19 | $15.93 | $16.56 | $15.90 | $16.18 | $10.71 | 22,959 |
| 2018-11-16 | $16.50 | $16.69 | $16.00 | $16.28 | $10.78 | 20,190 |
| 2018-11-15 | $16.85 | $17.23 | $16.50 | $16.50 | $10.92 | 23,727 |
| 2018-11-14 | $16.36 | $16.85 | $15.80 | $16.85 | $11.16 | 28,587 |
| 2018-11-13 | $16.90 | $16.90 | $15.91 | $16.37 | $10.84 | 25,487 |
| 2018-11-12 | $17.04 | $17.15 | $16.45 | $16.70 | $11.06 | 18,924 |
| 2018-11-09 | $16.82 | $17.26 | $16.50 | $17.26 | $11.43 | 6,291 |
| 2018-11-08 | $16.67 | $16.95 | $16.58 | $16.84 | $11.15 | 79,234 |
| 2018-11-07 | $17.20 | $17.20 | $16.75 | $16.98 | $11.24 | 10,097 |
| 2018-11-06 | $16.96 | $16.96 | $16.30 | $16.75 | $11.09 | 20,523 |
| 2018-11-05 | $17.21 | $17.21 | $16.76 | $17.10 | $11.32 | 13,698 |
| 2018-11-02 | $17.16 | $17.31 | $16.85 | $17.31 | $11.46 | 7,999 |
| 2018-11-01 | $17.17 | $17.33 | $16.88 | $17.29 | $11.45 | 10,619 |
| 2018-10-31 | $17.01 | $17.54 | $16.71 | $17.25 | $11.42 | 23,393 |
| 2018-10-30 | $16.96 | $17.50 | $16.73 | $17.14 | $11.35 | 31,913 |
| 2018-10-29 | $17.27 | $17.96 | $16.68 | $16.76 | $11.10 | 38,686 |
| 2018-10-26 | $16.99 | $17.24 | $16.11 | $16.85 | $11.16 | 10,537 |
| 2018-10-25 | $17.50 | $17.50 | $17.10 | $17.10 | $11.32 | 3,593 |
| 2018-10-24 | $18.01 | $18.05 | $17.50 | $17.58 | $11.64 | 11,456 |
| 2018-10-23 | $17.68 | $17.92 | $17.44 | $17.88 | $11.84 | 7,913 |
| 2018-10-22 | $17.20 | $18.01 | $17.20 | $17.77 | $11.76 | 15,389 |
| 2018-10-19 | $16.60 | $17.78 | $16.60 | $17.32 | $11.47 | 23,915 |
| 2018-10-18 | $16.12 | $17.20 | $15.13 | $16.77 | $11.10 | 17,462 |
| 2018-10-17 | $15.77 | $16.59 | $14.68 | $16.24 | $10.75 | 43,354 |
| 2018-10-16 | $15.99 | $16.25 | $15.60 | $15.69 | $10.39 | 25,078 |
| 2018-10-15 | $16.26 | $16.37 | $15.85 | $16.11 | $10.67 | 22,509 |
| 2018-10-12 | $16.70 | $16.70 | $16.25 | $16.25 | $10.76 | 41,889 |
| 2018-10-11 | $16.22 | $16.70 | $16.15 | $16.28 | $10.78 | 20,222 |
| 2018-10-10 | $16.74 | $16.74 | $16.18 | $16.33 | $10.81 | 13,423 |
| 2018-10-09 | $16.37 | $16.88 | $16.37 | $16.74 | $11.08 | 18,178 |
| 2018-10-08 | $16.50 | $16.82 | $16.15 | $16.65 | $11.02 | 28,827 |
| 2018-10-05 | $17.00 | $17.15 | $16.58 | $16.58 | $10.98 | 21,319 |
| 2018-10-04 | $17.84 | $18.20 | $16.95 | $17.12 | $11.33 | 20,490 |
| 2018-10-03 | $17.63 | $18.41 | $17.02 | $17.84 | $11.81 | 27,843 |
| 2018-10-02 | $17.82 | $18.79 | $17.47 | $17.56 | $11.63 | 22,767 |
| 2018-10-01 | $19.78 | $19.78 | $18.12 | $18.12 | $12.00 | 15,190 |
| 2018-09-28 | $18.27 | $19.80 | $18.27 | $19.80 | $13.11 | 11,704 |
| 2018-09-27 | $17.62 | $18.50 | $17.42 | $18.35 | $12.15 | 26,363 |
| 2018-09-26 | $18.24 | $18.39 | $17.11 | $17.71 | $11.73 | 31,491 |
| 2018-09-25 | $18.90 | $19.12 | $18.16 | $18.35 | $12.15 | 21,503 |
| 2018-09-24 | $18.98 | $19.19 | $18.85 | $18.88 | $12.50 | 24,372 |
| 2018-09-21 | $19.22 | $19.75 | $19.06 | $19.19 | $12.70 | 15,643 |
| 2018-09-20 | $19.47 | $19.80 | $19.25 | $19.25 | $12.74 | 21,664 |
| 2018-09-19 | $19.90 | $19.94 | $19.29 | $19.30 | $12.78 | 7,904 |
| 2018-09-18 | $19.93 | $20.02 | $19.70 | $19.87 | $13.16 | 17,390 |
| 2018-09-17 | $20.09 | $20.22 | $19.70 | $19.83 | $13.13 | 19,751 |
| 2018-09-14 | $20.47 | $20.47 | $19.53 | $20.00 | $13.24 | 30,655 |
| 2018-09-13 | $20.40 | $20.90 | $19.78 | $20.45 | $13.54 | 27,069 |
| 2018-09-12 | $20.06 | $20.54 | $20.00 | $20.26 | $13.41 | 21,781 |
| 2018-09-11 | $20.59 | $21.12 | $20.00 | $20.10 | $13.31 | 19,198 |
| 2018-09-10 | $20.63 | $20.75 | $20.61 | $20.75 | $13.74 | 4,532 |
| 2018-09-07 | $20.97 | $21.28 | $20.65 | $20.83 | $13.79 | 14,620 |
| 2018-09-06 | $20.82 | $21.89 | $20.82 | $20.82 | $13.78 | 12,007 |
| 2018-09-05 | $21.40 | $21.74 | $20.50 | $21.05 | $13.94 | 12,600 |
| 2018-09-04 | $21.85 | $22.00 | $21.05 | $21.08 | $13.96 | 37,100 |
| 2018-08-31 | $22.13 | $22.25 | $22.06 | $22.09 | $14.62 | 8,103 |
| 2018-08-30 | $22.06 | $22.48 | $22.06 | $22.33 | $14.78 | 7,224 |
| 2018-08-29 | $22.64 | $22.64 | $22.28 | $22.28 | $14.44 | 10,657 |
| 2018-08-28 | $22.62 | $22.65 | $22.33 | $22.65 | $14.68 | 9,477 |
| 2018-08-27 | $22.60 | $22.70 | $22.58 | $22.70 | $14.71 | 6,974 |
| 2018-08-24 | $22.58 | $22.65 | $22.52 | $22.63 | $14.67 | 3,256 |
| 2018-08-23 | $22.66 | $22.69 | $22.54 | $22.63 | $14.66 | 11,158 |
| 2018-08-22 | $22.60 | $22.65 | $22.54 | $22.65 | $14.67 | 12,737 |
| 2018-08-21 | $23.25 | $23.25 | $22.61 | $22.65 | $14.68 | 28,701 |
| 2018-08-20 | $22.79 | $23.01 | $22.79 | $23.01 | $14.91 | 2,422 |
| 2018-08-17 | $22.31 | $22.65 | $22.31 | $22.62 | $14.66 | 6,842 |
| 2018-08-16 | $22.51 | $22.72 | $22.41 | $22.41 | $14.52 | 7,462 |
| 2018-08-15 | $22.30 | $22.45 | $22.30 | $22.44 | $14.54 | 2,477 |
| 2018-08-14 | $22.49 | $22.65 | $22.49 | $22.50 | $14.58 | 11,942 |
| 2018-08-13 | $22.65 | $22.66 | $22.30 | $22.65 | $14.68 | 29,273 |
| 2018-08-10 | $22.67 | $22.74 | $22.65 | $22.66 | $14.68 | 8,162 |
| 2018-08-09 | $22.85 | $23.00 | $22.70 | $22.73 | $14.73 | 12,405 |
| 2018-08-08 | $23.01 | $23.01 | $22.91 | $22.91 | $14.85 | 5,090 |
| 2018-08-07 | $22.97 | $22.98 | $22.90 | $22.98 | $14.89 | 4,526 |
| 2018-08-06 | $22.86 | $22.94 | $22.82 | $22.89 | $14.83 | 9,716 |
| 2018-08-03 | $22.71 | $22.97 | $22.71 | $22.86 | $14.81 | 1,666 |
| 2018-08-02 | $22.65 | $22.75 | $22.65 | $22.73 | $14.73 | 2,743 |
| 2018-08-01 | $22.92 | $22.92 | $22.65 | $22.65 | $14.68 | 2,888 |
| 2018-07-31 | $22.93 | $23.09 | $22.93 | $23.00 | $14.90 | 5,524 |
| 2018-07-30 | $22.97 | $23.05 | $22.95 | $23.02 | $14.92 | 5,675 |
| 2018-07-27 | $22.85 | $23.13 | $22.85 | $22.87 | $14.82 | 4,992 |
| 2018-07-26 | $22.93 | $22.99 | $22.82 | $22.82 | $14.79 | 10,628 |
| 2018-07-25 | $22.90 | $23.13 | $22.86 | $23.09 | $14.96 | 7,277 |
| 2018-07-24 | $23.15 | $23.38 | $22.80 | $22.80 | $14.77 | 21,413 |
| 2018-07-23 | $23.42 | $23.42 | $22.44 | $23.29 | $15.09 | 11,240 |
| 2018-07-20 | $23.34 | $23.43 | $23.03 | $23.43 | $15.18 | 7,553 |
| 2018-07-19 | $23.19 | $23.40 | $23.11 | $23.19 | $15.03 | 13,738 |
| 2018-07-18 | $23.29 | $23.29 | $23.10 | $23.22 | $15.05 | 22,681 |
| 2018-07-17 | $23.30 | $23.43 | $23.30 | $23.35 | $15.13 | 6,108 |
| 2018-07-16 | $23.26 | $23.31 | $23.00 | $23.28 | $15.09 | 4,639 |
| 2018-07-13 | $23.41 | $23.41 | $23.00 | $23.25 | $15.07 | 20,692 |
| 2018-07-12 | $23.36 | $23.38 | $23.18 | $23.28 | $15.09 | 11,788 |
| 2018-07-11 | $23.41 | $23.41 | $23.24 | $23.35 | $15.13 | 22,523 |
| 2018-07-10 | $23.43 | $23.43 | $23.19 | $23.37 | $15.14 | 9,217 |
| 2018-07-09 | $23.35 | $23.45 | $22.20 | $23.45 | $15.20 | 19,770 |
| 2018-07-06 | $23.31 | $23.31 | $22.99 | $23.29 | $15.09 | 18,419 |
| 2018-07-05 | $23.27 | $23.32 | $22.81 | $23.32 | $15.11 | 20,664 |
| 2018-07-03 | $23.00 | $23.23 | $22.94 | $23.20 | $15.03 | 11,454 |
| 2018-07-02 | $23.00 | $23.00 | $22.63 | $23.00 | $14.90 | 31,483 |
| 2018-06-29 | $22.96 | $22.96 | $22.76 | $22.93 | $14.86 | 19,383 |
| 2018-06-28 | $22.75 | $22.89 | $22.72 | $22.72 | $14.72 | 6,790 |
| 2018-06-27 | $22.16 | $22.50 | $22.16 | $22.45 | $14.55 | 5,011 |
| 2018-06-26 | $22.38 | $22.45 | $22.16 | $22.16 | $14.36 | 9,667 |
| 2018-06-25 | $22.77 | $23.01 | $22.40 | $22.40 | $14.52 | 12,596 |
| 2018-06-22 | $22.87 | $22.99 | $22.87 | $22.90 | $14.84 | 10,716 |
| 2018-06-21 | $22.91 | $23.01 | $22.91 | $22.91 | $14.85 | 16,265 |
| 2018-06-20 | $23.00 | $23.00 | $22.80 | $22.97 | $14.88 | 1,070 |
| 2018-06-19 | $22.93 | $23.00 | $22.80 | $23.00 | $14.90 | 13,661 |
| 2018-06-18 | $22.95 | $22.95 | $22.80 | $22.94 | $14.87 | 7,551 |
| 2018-06-15 | $22.89 | $22.89 | $22.54 | $22.89 | $14.83 | 14,603 |
| 2018-06-14 | $22.98 | $22.98 | $22.70 | $22.75 | $14.74 | 11,240 |
| 2018-06-13 | $22.88 | $22.93 | $22.24 | $22.93 | $14.86 | 12,506 |
| 2018-06-12 | $22.64 | $22.94 | $22.62 | $22.82 | $14.79 | 18,519 |
| 2018-06-11 | $22.70 | $22.80 | $22.59 | $22.75 | $14.74 | 6,069 |
| 2018-06-08 | $22.60 | $22.68 | $22.47 | $22.67 | $14.69 | 20,742 |
| 2018-06-07 | $22.42 | $22.69 | $22.42 | $22.68 | $14.69 | 36,183 |
| 2018-06-06 | $22.39 | $22.39 | $22.11 | $22.31 | $14.45 | 8,831 |
| 2018-06-05 | $21.72 | $22.40 | $21.66 | $22.25 | $14.42 | 11,376 |
| 2018-06-04 | $21.96 | $22.46 | $21.57 | $21.57 | $13.98 | 13,337 |
| 2018-06-01 | $21.65 | $21.96 | $21.52 | $21.85 | $14.16 | 5,996 |
| 2018-05-31 | $22.57 | $22.57 | $21.43 | $21.69 | $14.06 | 13,954 |
| 2018-05-30 | $22.85 | $22.85 | $22.25 | $22.45 | $14.23 | 6,905 |
| 2018-05-29 | $22.70 | $22.70 | $22.46 | $22.60 | $14.32 | 11,898 |
| 2018-05-25 | $22.50 | $22.77 | $22.45 | $22.70 | $14.39 | 7,380 |
| 2018-05-24 | $22.15 | $22.47 | $21.79 | $22.42 | $14.21 | 29,109 |
| 2018-05-23 | $22.17 | $22.17 | $21.64 | $22.15 | $14.04 | 3,808 |
| 2018-05-22 | $22.64 | $22.64 | $21.52 | $21.70 | $13.75 | 21,771 |
| 2018-05-21 | $22.09 | $22.76 | $22.09 | $22.33 | $14.15 | 14,620 |
| 2018-05-18 | $21.48 | $22.37 | $21.48 | $21.98 | $13.93 | 27,362 |
| 2018-05-17 | $20.68 | $21.26 | $20.45 | $20.97 | $13.29 | 10,835 |
| 2018-05-16 | $20.69 | $21.37 | $20.52 | $20.78 | $13.17 | 5,467 |
| 2018-05-15 | $21.22 | $21.22 | $20.50 | $20.68 | $13.11 | 23,078 |
| 2018-05-14 | $20.97 | $21.62 | $20.97 | $21.29 | $13.50 | 6,348 |
| 2018-05-11 | $20.89 | $21.44 | $20.89 | $20.91 | $13.25 | 3,495 |
| 2018-05-10 | $20.74 | $21.89 | $20.70 | $20.78 | $13.17 | 12,889 |
| 2018-05-09 | $21.48 | $21.48 | $20.83 | $20.87 | $13.23 | 14,586 |
| 2018-05-08 | $21.22 | $21.50 | $21.22 | $21.23 | $13.46 | 4,009 |
| 2018-05-07 | $21.34 | $21.56 | $21.04 | $21.06 | $13.35 | 16,393 |
| 2018-05-04 | $20.84 | $21.49 | $20.55 | $21.38 | $13.55 | 4,331 |
| 2018-05-03 | $21.01 | $21.01 | $20.55 | $20.97 | $13.29 | 3,363 |
| 2018-05-02 | $21.09 | $21.81 | $21.09 | $21.33 | $13.52 | 1,871 |
| 2018-05-01 | $21.70 | $21.70 | $20.52 | $20.81 | $13.19 | 9,999 |
| 2018-04-30 | $21.39 | $21.88 | $21.39 | $21.57 | $13.67 | 6,192 |
| 2018-04-27 | $21.80 | $21.80 | $21.21 | $21.60 | $13.69 | 8,466 |
| 2018-04-26 | $21.10 | $22.00 | $21.10 | $21.50 | $13.63 | 2,428 |
| 2018-04-25 | $21.95 | $21.95 | $21.05 | $21.25 | $13.47 | 4,061 |
| 2018-04-24 | $21.45 | $21.45 | $21.07 | $21.11 | $13.38 | 8,370 |
| 2018-04-23 | $21.71 | $22.08 | $21.34 | $21.59 | $13.68 | 16,930 |
| 2018-04-20 | $21.80 | $22.09 | $21.80 | $22.09 | $14.00 | 3,804 |
| 2018-04-19 | $21.76 | $22.16 | $21.76 | $22.10 | $14.01 | 12,508 |
| 2018-04-18 | $21.80 | $21.98 | $21.72 | $21.98 | $13.93 | 5,757 |
| 2018-04-17 | $22.10 | $22.11 | $21.74 | $21.80 | $13.82 | 9,583 |
| 2018-04-16 | $21.80 | $22.08 | $21.80 | $22.08 | $14.00 | 6,072 |
| 2018-04-13 | $21.81 | $22.09 | $21.80 | $22.09 | $14.00 | 8,955 |
| 2018-04-12 | $21.84 | $22.00 | $21.84 | $21.95 | $13.91 | 8,582 |
| 2018-04-11 | $21.61 | $22.00 | $21.61 | $21.98 | $13.93 | 31,264 |
| 2018-04-10 | $21.05 | $21.76 | $21.05 | $21.70 | $13.75 | 18,281 |
| 2018-04-09 | $20.85 | $21.36 | $20.85 | $21.29 | $13.49 | 5,183 |
| 2018-04-06 | $20.97 | $21.06 | $20.59 | $21.06 | $13.35 | 13,568 |
| 2018-04-05 | $20.96 | $21.01 | $20.62 | $20.91 | $13.25 | 5,390 |
| 2018-04-04 | $20.83 | $21.00 | $20.56 | $20.94 | $13.27 | 6,290 |
| 2018-04-03 | $20.68 | $21.02 | $20.60 | $21.02 | $13.32 | 14,012 |
| 2018-04-02 | $20.83 | $21.29 | $20.75 | $20.82 | $13.20 | 13,655 |
| 2018-03-29 | $21.48 | $21.48 | $20.85 | $20.98 | $13.30 | 11,279 |
| 2018-03-28 | $21.17 | $21.60 | $20.92 | $21.25 | $13.47 | 14,140 |
| 2018-03-27 | $21.66 | $21.99 | $20.85 | $21.02 | $13.32 | 22,919 |
| 2018-03-26 | $21.99 | $21.99 | $21.80 | $21.81 | $13.82 | 6,859 |
| 2018-03-23 | $21.79 | $21.87 | $21.71 | $21.82 | $13.83 | 10,629 |
| 2018-03-22 | $21.79 | $21.87 | $21.40 | $21.82 | $13.83 | 10,345 |
| 2018-03-21 | $21.75 | $21.87 | $21.28 | $21.87 | $13.86 | 5,532 |
| 2018-03-20 | $21.68 | $21.85 | $21.46 | $21.46 | $13.60 | 19,583 |
| 2018-03-19 | $21.90 | $21.94 | $21.72 | $21.72 | $13.77 | 9,528 |
| 2018-03-16 | $21.69 | $21.87 | $21.50 | $21.75 | $13.79 | 13,427 |
| 2018-03-15 | $21.48 | $21.54 | $21.08 | $21.53 | $13.64 | 10,349 |
| 2018-03-14 | $21.36 | $21.36 | $20.97 | $21.13 | $13.39 | 19,301 |
| 2018-03-13 | $21.06 | $21.40 | $21.06 | $21.20 | $13.44 | 18,295 |
| 2018-03-12 | $21.12 | $21.32 | $21.04 | $21.32 | $13.51 | 17,536 |
| 2018-03-09 | $20.64 | $21.17 | $19.64 | $20.97 | $13.29 | 28,819 |
| 2018-03-08 | $20.60 | $20.84 | $20.60 | $20.79 | $13.18 | 5,580 |
| 2018-03-07 | $20.59 | $20.65 | $20.53 | $20.53 | $13.01 | 10,910 |
| 2018-03-06 | $20.25 | $20.67 | $20.25 | $20.49 | $12.99 | 28,992 |
| 2018-03-05 | $20.12 | $20.43 | $20.10 | $20.37 | $12.91 | 31,952 |
| 2018-03-02 | $20.60 | $20.60 | $19.80 | $20.12 | $12.75 | 12,848 |
| 2018-03-01 | $21.19 | $21.19 | $19.78 | $20.64 | $13.08 | 41,182 |
| 2018-02-28 | $21.07 | $21.32 | $20.91 | $21.00 | $13.31 | 25,369 |
| 2018-02-27 | $20.95 | $21.66 | $20.95 | $21.40 | $13.26 | 25,013 |
| 2018-02-26 | $21.44 | $21.48 | $21.17 | $21.39 | $13.25 | 11,943 |
| 2018-02-23 | $20.99 | $21.35 | $20.99 | $21.14 | $13.10 | 9,299 |
| 2018-02-22 | $20.43 | $20.99 | $20.43 | $20.94 | $12.97 | 25,204 |
| 2018-02-21 | $20.26 | $20.75 | $20.26 | $20.57 | $12.74 | 23,264 |
| 2018-02-20 | $19.85 | $20.30 | $19.85 | $20.21 | $12.52 | 23,181 |
| 2018-02-16 | $19.52 | $19.94 | $19.52 | $19.88 | $12.31 | 24,068 |
| 2018-02-15 | $19.36 | $19.75 | $19.36 | $19.69 | $12.20 | 17,551 |
| 2018-02-14 | $19.30 | $19.84 | $19.24 | $19.24 | $11.92 | 16,200 |
| 2018-02-13 | $19.11 | $19.31 | $19.00 | $19.20 | $11.90 | 23,200 |
| 2018-02-12 | $19.13 | $19.32 | $18.95 | $19.13 | $11.85 | 27,144 |
| 2018-02-09 | $19.25 | $19.25 | $18.80 | $18.95 | $11.74 | 20,767 |
| 2018-02-08 | $19.68 | $19.68 | $19.35 | $19.44 | $12.04 | 39,594 |
| 2018-02-07 | $19.46 | $19.50 | $19.40 | $19.42 | $12.03 | 14,852 |
| 2018-02-06 | $19.33 | $19.45 | $18.93 | $19.34 | $11.98 | 14,994 |
| 2018-02-05 | $19.25 | $19.40 | $19.20 | $19.40 | $12.02 | 14,426 |
| 2018-02-02 | $19.30 | $19.36 | $19.18 | $19.27 | $11.94 | 14,678 |
| 2018-02-01 | $19.25 | $19.55 | $19.25 | $19.41 | $12.03 | 11,575 |
| 2018-01-31 | $19.34 | $19.49 | $19.28 | $19.49 | $12.08 | 10,745 |
| 2018-01-30 | $18.75 | $19.50 | $18.11 | $19.34 | $11.98 | 11,800 |
| 2018-01-29 | $19.85 | $19.85 | $19.40 | $19.51 | $12.09 | 38,873 |
| 2018-01-26 | $20.35 | $20.36 | $19.81 | $20.02 | $12.40 | 22,245 |
| 2018-01-25 | $19.52 | $20.30 | $19.52 | $20.24 | $12.54 | 56,068 |
| 2018-01-24 | $19.77 | $19.93 | $19.47 | $19.75 | $12.24 | 16,084 |
| 2018-01-23 | $19.66 | $20.06 | $19.08 | $19.93 | $12.35 | 43,627 |
| 2018-01-22 | $17.36 | $20.30 | $17.36 | $19.64 | $12.17 | 58,685 |
| 2018-01-19 | $19.17 | $19.17 | $18.00 | $18.03 | $11.17 | 69,352 |
| 2018-01-18 | $18.00 | $19.42 | $14.80 | $19.21 | $11.90 | 368,128 |
| 2018-01-17 | $19.63 | $19.74 | $18.19 | $18.33 | $11.36 | 213,932 |
| 2018-01-16 | $21.00 | $21.15 | $19.12 | $19.99 | $12.38 | 344,153 |
| 2018-01-12 | $22.55 | $22.67 | $21.36 | $21.65 | $13.41 | 145,112 |
| 2018-01-11 | $23.16 | $23.16 | $22.17 | $22.65 | $14.03 | 32,569 |
| 2018-01-10 | $23.43 | $23.43 | $22.80 | $23.10 | $14.31 | 40,447 |
| 2018-01-09 | $22.65 | $22.78 | $22.42 | $22.75 | $14.09 | 30,689 |
| 2018-01-08 | $22.66 | $22.79 | $22.39 | $22.63 | $14.02 | 19,177 |
| 2018-01-05 | $22.44 | $22.74 | $22.44 | $22.67 | $14.05 | 18,121 |
| 2018-01-04 | $22.40 | $22.72 | $22.20 | $22.56 | $13.98 | 17,967 |
| 2018-01-03 | $22.21 | $22.41 | $21.69 | $22.39 | $13.87 | 44,094 |
| 2018-01-02 | $23.08 | $23.16 | $21.03 | $22.19 | $13.75 | 54,235 |
| 2017-12-29 | $22.25 | $23.03 | $22.25 | $22.92 | $14.20 | 44,068 |
| 2017-12-28 | $22.11 | $22.50 | $21.86 | $22.38 | $13.87 | 107,264 |
| 2017-12-27 | $22.25 | $22.26 | $22.06 | $22.15 | $13.72 | 63,716 |
| 2017-12-26 | $22.40 | $22.41 | $22.23 | $22.29 | $13.81 | 44,688 |
| 2017-12-22 | $22.33 | $22.52 | $22.33 | $22.38 | $13.87 | 39,098 |
| 2017-12-21 | $22.55 | $22.67 | $22.36 | $22.39 | $13.87 | 37,636 |
| 2017-12-20 | $22.75 | $22.97 | $22.51 | $22.55 | $13.97 | 39,205 |
| 2017-12-19 | $22.92 | $22.96 | $22.70 | $22.95 | $14.22 | 24,878 |
| 2017-12-18 | $22.84 | $23.19 | $22.84 | $22.95 | $14.22 | 48,818 |
| 2017-12-15 | $22.98 | $23.17 | $22.92 | $22.94 | $14.21 | 21,393 |
| 2017-12-14 | $22.82 | $22.99 | $22.76 | $22.85 | $14.16 | 26,755 |
| 2017-12-13 | $23.20 | $23.20 | $22.90 | $23.01 | $14.26 | 15,553 |
| 2017-12-12 | $22.81 | $23.18 | $22.81 | $23.18 | $14.36 | 30,400 |
| 2017-12-11 | $22.90 | $23.03 | $22.69 | $22.76 | $14.10 | 20,032 |
| 2017-12-08 | $23.17 | $23.17 | $22.52 | $22.90 | $14.19 | 22,901 |
| 2017-12-07 | $23.01 | $23.74 | $23.01 | $23.06 | $14.29 | 22,958 |
| 2017-12-06 | $23.30 | $23.67 | $22.77 | $23.01 | $14.26 | 32,953 |
| 2017-12-05 | $23.61 | $23.96 | $23.27 | $23.39 | $14.49 | 31,585 |
| 2017-12-04 | $23.83 | $24.07 | $23.75 | $23.76 | $14.72 | 18,593 |
| 2017-12-01 | $24.24 | $24.54 | $23.65 | $23.99 | $14.86 | 15,981 |
| 2017-11-30 | $24.36 | $24.59 | $23.86 | $24.00 | $14.87 | 17,501 |
| 2017-11-29 | $24.26 | $24.70 | $23.83 | $24.17 | $14.68 | 3,133 |
| 2017-11-28 | $23.69 | $24.79 | $23.69 | $24.26 | $14.73 | 23,716 |
| 2017-11-27 | $24.08 | $24.39 | $23.83 | $24.39 | $14.81 | 39,432 |
| 2017-11-24 | $23.78 | $24.75 | $23.74 | $24.14 | $14.66 | 19,443 |
| 2017-11-22 | $23.61 | $23.79 | $23.30 | $23.78 | $14.44 | 36,335 |
| 2017-11-21 | $23.84 | $23.84 | $23.30 | $23.40 | $14.21 | 21,934 |
| 2017-11-20 | $24.15 | $24.15 | $23.33 | $23.55 | $14.30 | 12,835 |
| 2017-11-17 | $24.02 | $24.47 | $23.80 | $23.85 | $14.48 | 9,820 |
| 2017-11-16 | $23.80 | $24.40 | $23.80 | $24.00 | $14.58 | 23,766 |
| 2017-11-15 | $22.75 | $23.94 | $22.64 | $23.71 | $14.40 | 23,430 |
| 2017-11-14 | $24.05 | $24.48 | $22.79 | $23.43 | $14.23 | 60,541 |
| 2017-11-13 | $24.45 | $24.63 | $24.05 | $24.15 | $14.67 | 24,112 |
| 2017-11-10 | $24.59 | $24.76 | $24.58 | $24.63 | $14.96 | 12,109 |
| 2017-11-09 | $24.90 | $25.01 | $24.31 | $24.80 | $15.06 | 49,251 |
| 2017-11-08 | $25.05 | $25.25 | $25.05 | $25.11 | $15.25 | 6,100 |
| 2017-11-07 | $25.09 | $25.38 | $24.90 | $25.25 | $15.34 | 24,925 |
| 2017-11-06 | $25.35 | $25.35 | $25.13 | $25.23 | $15.32 | 7,469 |
| 2017-11-03 | $25.43 | $25.45 | $25.26 | $25.26 | $15.34 | 3,846 |
| 2017-11-02 | $25.47 | $25.64 | $25.28 | $25.29 | $15.36 | 4,477 |
| 2017-11-01 | $25.43 | $25.71 | $25.34 | $25.65 | $15.58 | 6,415 |
| 2017-10-31 | $25.45 | $25.70 | $25.24 | $25.65 | $15.58 | 8,696 |
| 2017-10-30 | $25.50 | $25.50 | $25.40 | $25.41 | $15.43 | 4,055 |
| 2017-10-27 | $25.21 | $25.36 | $25.21 | $25.26 | $15.34 | 5,278 |
| 2017-10-26 | $25.27 | $25.45 | $25.21 | $25.30 | $15.36 | 22,183 |
| 2017-10-25 | $25.30 | $25.42 | $25.08 | $25.41 | $15.43 | 10,235 |
| 2017-10-24 | $25.35 | $25.45 | $25.10 | $25.18 | $15.29 | 11,301 |
| 2017-10-23 | $25.30 | $25.50 | $25.30 | $25.40 | $15.43 | 4,521 |
| 2017-10-20 | $25.26 | $25.26 | $25.26 | $25.26 | $15.34 | 116 |
| 2017-10-19 | $25.35 | $25.35 | $25.12 | $25.26 | $15.34 | 7,279 |
| 2017-10-18 | $25.27 | $25.35 | $25.27 | $25.35 | $15.40 | 3,207 |
| 2017-10-17 | $25.13 | $25.29 | $25.13 | $25.25 | $15.33 | 8,673 |
| 2017-10-16 | $25.10 | $25.27 | $25.10 | $25.22 | $15.32 | 12,142 |
| 2017-10-13 | $25.02 | $25.29 | $25.01 | $25.29 | $15.36 | 9,377 |
| 2017-10-12 | $25.00 | $25.06 | $24.96 | $25.06 | $15.22 | 7,994 |
| 2017-10-11 | $25.02 | $25.18 | $25.00 | $25.11 | $15.25 | 7,188 |
| 2017-10-10 | $25.25 | $25.25 | $24.99 | $25.02 | $15.19 | 12,067 |
| 2017-10-09 | $25.19 | $25.21 | $25.00 | $25.00 | $15.18 | 11,512 |
| 2017-10-06 | $25.15 | $25.28 | $25.08 | $25.10 | $15.24 | 11,430 |
| 2017-10-05 | $25.35 | $25.35 | $25.18 | $25.18 | $15.29 | 6,842 |
| 2017-10-04 | $25.35 | $25.35 | $25.25 | $25.34 | $15.39 | 5,389 |
| 2017-10-03 | $25.31 | $25.37 | $25.21 | $25.21 | $15.31 | 19,447 |
| 2017-10-02 | $25.58 | $25.58 | $25.29 | $25.45 | $15.46 | 18,121 |
| 2017-09-29 | $25.35 | $25.35 | $25.30 | $25.30 | $15.36 | 5,187 |
| 2017-09-28 | $25.68 | $25.68 | $25.27 | $25.50 | $15.49 | 5,602 |
| 2017-09-27 | $25.44 | $25.69 | $25.44 | $25.57 | $15.53 | 11,461 |
| 2017-09-26 | $25.30 | $25.58 | $25.30 | $25.58 | $15.53 | 6,736 |
| 2017-09-25 | $25.43 | $25.50 | $25.40 | $25.40 | $15.43 | 6,880 |
| 2017-09-22 | $25.32 | $25.50 | $25.32 | $25.50 | $15.49 | 6,105 |
| 2017-09-21 | $25.20 | $25.50 | $25.20 | $25.42 | $15.44 | 3,906 |
| 2017-09-20 | $25.51 | $25.51 | $25.14 | $25.22 | $15.31 | 10,270 |
| 2017-09-19 | $25.27 | $25.50 | $25.25 | $25.50 | $15.49 | 8,885 |
| 2017-09-18 | $25.08 | $25.56 | $25.08 | $25.40 | $15.43 | 13,486 |
| 2017-09-15 | $25.34 | $25.41 | $24.91 | $25.35 | $15.40 | 14,112 |
| 2017-09-14 | $25.11 | $25.25 | $25.11 | $25.25 | $15.33 | 2,516 |
| 2017-09-13 | $25.33 | $25.33 | $24.76 | $25.29 | $15.36 | 23,458 |
| 2017-09-12 | $24.92 | $25.35 | $24.92 | $25.21 | $15.31 | 11,902 |
| 2017-09-11 | $25.20 | $25.20 | $25.00 | $25.00 | $15.18 | 13,678 |
| 2017-09-08 | $24.52 | $25.06 | $24.52 | $24.95 | $15.15 | 17,978 |
| 2017-09-07 | $24.50 | $24.84 | $24.35 | $24.84 | $15.08 | 19,333 |
| 2017-09-06 | $23.86 | $24.71 | $23.86 | $24.68 | $14.99 | 21,682 |
| 2017-09-05 | $24.69 | $24.69 | $23.60 | $23.76 | $14.43 | 33,090 |
| 2017-09-01 | $24.60 | $24.87 | $24.48 | $24.78 | $15.05 | 25,781 |
| 2017-08-31 | $24.44 | $24.64 | $24.37 | $24.45 | $14.85 | 14,086 |
| 2017-08-30 | $24.88 | $24.88 | $24.31 | $24.31 | $14.76 | 31,383 |
| 2017-08-29 | $25.55 | $25.57 | $25.08 | $25.30 | $15.07 | 22,948 |
| 2017-08-28 | $25.59 | $25.75 | $25.51 | $25.60 | $15.24 | 16,736 |
| 2017-08-25 | $25.60 | $25.74 | $25.60 | $25.70 | $15.30 | 3,711 |
| 2017-08-24 | $25.61 | $25.70 | $25.56 | $25.60 | $15.24 | 14,687 |
| 2017-08-23 | $25.55 | $25.76 | $25.55 | $25.76 | $15.34 | 3,724 |
| 2017-08-22 | $25.70 | $25.70 | $25.50 | $25.61 | $15.25 | 4,672 |
| 2017-08-21 | $25.63 | $25.66 | $25.58 | $25.66 | $15.28 | 2,160 |
| 2017-08-18 | $25.55 | $25.56 | $25.45 | $25.55 | $15.21 | 4,517 |
| 2017-08-17 | $25.54 | $25.69 | $25.51 | $25.61 | $15.25 | 6,842 |
| 2017-08-16 | $25.74 | $25.82 | $25.72 | $25.80 | $15.36 | 7,564 |
| 2017-08-15 | $25.59 | $25.81 | $25.59 | $25.70 | $15.30 | 12,963 |
| 2017-08-14 | $25.65 | $25.65 | $25.53 | $25.53 | $15.20 | 1,555 |
| 2017-08-11 | $25.30 | $25.67 | $25.20 | $25.41 | $15.13 | 10,963 |
| 2017-08-10 | $25.51 | $25.70 | $25.30 | $25.32 | $15.08 | 20,108 |
| 2017-08-09 | $25.81 | $25.81 | $25.34 | $25.71 | $15.31 | 42,925 |
| 2017-08-08 | $25.90 | $25.90 | $25.74 | $25.87 | $15.40 | 10,448 |
| 2017-08-07 | $25.93 | $25.94 | $25.83 | $25.94 | $15.45 | 6,794 |
| 2017-08-04 | $25.89 | $25.93 | $25.78 | $25.92 | $15.43 | 7,882 |
| 2017-08-03 | $25.80 | $25.92 | $25.72 | $25.85 | $15.39 | 20,601 |
| 2017-08-02 | $25.92 | $25.92 | $25.77 | $25.89 | $15.42 | 11,080 |
| 2017-08-01 | $25.62 | $25.91 | $25.62 | $25.91 | $15.43 | 7,992 |
| 2017-07-31 | $25.79 | $25.79 | $25.67 | $25.67 | $15.28 | 11,478 |
| 2017-07-28 | $25.76 | $25.79 | $25.69 | $25.79 | $15.36 | 4,136 |
| 2017-07-27 | $25.79 | $25.79 | $25.76 | $25.76 | $15.34 | 2,707 |
| 2017-07-26 | $25.78 | $25.78 | $25.58 | $25.75 | $15.33 | 17,025 |
| 2017-07-25 | $25.70 | $25.83 | $25.56 | $25.73 | $15.32 | 8,140 |
| 2017-07-24 | $25.80 | $25.84 | $25.73 | $25.82 | $15.38 | 15,884 |
| 2017-07-21 | $25.94 | $25.94 | $25.75 | $25.84 | $15.39 | 15,010 |
| 2017-07-20 | $25.87 | $25.94 | $25.86 | $25.93 | $15.44 | 11,996 |
| 2017-07-19 | $25.76 | $25.93 | $25.76 | $25.92 | $15.43 | 49,140 |
| 2017-07-18 | $25.60 | $25.75 | $25.59 | $25.75 | $15.33 | 6,520 |
| 2017-07-17 | $25.50 | $25.63 | $25.50 | $25.63 | $15.26 | 9,288 |
| 2017-07-14 | $25.40 | $25.59 | $25.35 | $25.50 | $15.18 | 24,998 |
| 2017-07-13 | $25.43 | $25.43 | $25.15 | $25.28 | $15.05 | 24,378 |
| 2017-07-12 | $25.50 | $25.50 | $25.16 | $25.40 | $15.12 | 23,837 |
| 2017-07-11 | $25.42 | $25.55 | $25.25 | $25.42 | $15.14 | 16,514 |
| 2017-07-10 | $25.64 | $25.64 | $25.40 | $25.40 | $15.12 | 15,487 |
| 2017-07-07 | $25.55 | $25.64 | $25.48 | $25.64 | $15.27 | 7,904 |
| 2017-07-06 | $25.25 | $25.54 | $25.25 | $25.49 | $15.18 | 28,177 |
| 2017-07-05 | $25.38 | $25.38 | $25.25 | $25.37 | $15.11 | 7,291 |
| 2017-07-03 | $25.35 | $25.35 | $25.25 | $25.25 | $15.04 | 3,670 |
| 2017-06-30 | $25.27 | $25.38 | $25.17 | $25.38 | $15.11 | 17,697 |
| 2017-06-29 | $25.50 | $25.57 | $25.13 | $25.35 | $15.09 | 24,131 |
| 2017-06-28 | $25.60 | $25.65 | $25.39 | $25.51 | $15.19 | 37,612 |
| 2017-06-27 | $25.81 | $25.95 | $25.39 | $25.68 | $15.29 | 30,298 |
| 2017-06-26 | $25.66 | $26.05 | $25.66 | $25.83 | $15.38 | 19,518 |
| 2017-06-23 | $26.09 | $26.09 | $25.68 | $25.92 | $15.43 | 118,583 |
| 2017-06-22 | $25.18 | $25.70 | $25.00 | $25.59 | $15.24 | 56,929 |
| 2017-06-21 | $25.06 | $25.15 | $24.97 | $24.98 | $14.87 | 11,258 |
| 2017-06-20 | $24.88 | $25.16 | $24.88 | $25.10 | $14.95 | 25,697 |
| 2017-06-19 | $25.33 | $25.33 | $24.98 | $24.98 | $14.87 | 19,700 |
| 2017-06-16 | $25.20 | $25.40 | $25.07 | $25.20 | $15.01 | 13,162 |
| 2017-06-15 | $25.38 | $25.40 | $25.15 | $25.28 | $15.05 | 26,625 |
| 2017-06-14 | $25.22 | $25.38 | $25.12 | $25.12 | $14.96 | 9,694 |
| 2017-06-13 | $24.99 | $25.29 | $24.94 | $25.28 | $15.05 | 67,513 |
| 2017-06-12 | $24.80 | $25.05 | $24.80 | $24.99 | $14.88 | 8,445 |
| 2017-06-09 | $24.83 | $25.03 | $24.82 | $24.89 | $14.82 | 25,170 |
| 2017-06-08 | $24.98 | $24.98 | $24.87 | $24.93 | $14.84 | 11,339 |
| 2017-06-07 | $24.95 | $25.19 | $24.78 | $24.94 | $14.85 | 40,716 |
| 2017-06-06 | $25.01 | $25.01 | $24.76 | $24.96 | $14.86 | 31,485 |
| 2017-06-05 | $24.97 | $24.98 | $24.87 | $24.88 | $14.82 | 8,258 |
| 2017-06-02 | $24.91 | $25.00 | $24.67 | $24.82 | $14.78 | 24,205 |
| 2017-06-01 | $24.66 | $24.92 | $24.57 | $24.92 | $14.84 | 11,895 |
| 2017-05-31 | $24.41 | $24.87 | $24.10 | $24.87 | $14.81 | 33,192 |
| 2017-05-30 | $24.93 | $24.95 | $24.27 | $24.39 | $14.52 | 25,216 |
| 2017-05-26 | $25.00 | $25.48 | $24.69 | $25.00 | $14.60 | 44,441 |
| 2017-05-25 | $24.85 | $24.97 | $24.68 | $24.80 | $14.48 | 18,869 |
| 2017-05-24 | $24.60 | $25.00 | $24.53 | $24.85 | $14.51 | 25,728 |
| 2017-05-23 | $24.32 | $24.81 | $24.26 | $24.80 | $14.48 | 35,406 |
| 2017-05-22 | $24.12 | $24.35 | $24.06 | $24.21 | $14.13 | 15,399 |
| 2017-05-19 | $23.94 | $24.23 | $23.92 | $24.13 | $14.09 | 26,239 |
| 2017-05-18 | $23.80 | $24.15 | $23.58 | $24.12 | $14.08 | 40,098 |
| 2017-05-17 | $23.79 | $23.95 | $23.41 | $23.80 | $13.90 | 39,618 |
| 2017-05-16 | $23.86 | $23.92 | $23.49 | $23.88 | $13.94 | 35,710 |
| 2017-05-15 | $23.93 | $24.11 | $23.86 | $24.03 | $14.03 | 45,389 |
| 2017-05-12 | $23.86 | $23.96 | $23.60 | $23.89 | $13.95 | 31,831 |
| 2017-05-11 | $24.04 | $24.04 | $23.60 | $23.77 | $13.88 | 39,767 |
| 2017-05-10 | $23.70 | $24.21 | $23.70 | $23.82 | $13.91 | 50,921 |
| 2017-05-09 | $23.35 | $23.85 | $22.55 | $23.70 | $13.84 | 75,565 |
| 2017-05-08 | $24.27 | $24.27 | $23.60 | $23.86 | $13.93 | 79,194 |
| 2017-05-05 | $24.34 | $24.40 | $23.96 | $24.28 | $14.17 | 43,720 |
| 2017-05-04 | $24.34 | $24.34 | $24.12 | $24.30 | $14.19 | 17,374 |
| 2017-05-03 | $24.08 | $24.32 | $24.00 | $24.31 | $14.19 | 23,868 |
| 2017-05-02 | $24.37 | $24.37 | $23.77 | $24.18 | $14.12 | 53,428 |
| 2017-05-01 | $24.43 | $24.43 | $24.15 | $24.30 | $14.19 | 27,371 |
| 2017-04-28 | $24.38 | $24.40 | $23.97 | $24.25 | $14.16 | 19,988 |
| 2017-04-27 | $24.25 | $24.39 | $24.12 | $24.25 | $14.16 | 43,586 |
| 2017-04-26 | $24.22 | $24.25 | $24.02 | $24.20 | $14.13 | 10,554 |
| 2017-04-25 | $24.22 | $24.24 | $24.10 | $24.12 | $14.08 | 6,578 |
| 2017-04-24 | $24.12 | $24.22 | $24.01 | $24.11 | $14.08 | 32,833 |
| 2017-04-21 | $23.91 | $24.06 | $23.69 | $24.04 | $14.04 | 25,828 |
| 2017-04-20 | $23.64 | $23.92 | $23.59 | $23.67 | $13.82 | 30,848 |
| 2017-04-19 | $23.65 | $23.66 | $23.44 | $23.45 | $13.69 | 21,888 |
| 2017-04-18 | $23.57 | $23.64 | $23.07 | $23.44 | $13.69 | 45,508 |
| 2017-04-17 | $23.28 | $23.57 | $23.01 | $23.50 | $13.72 | 65,109 |
| 2017-04-13 | $23.89 | $23.89 | $23.11 | $23.25 | $13.58 | 38,327 |
| 2017-04-12 | $23.00 | $23.84 | $22.73 | $23.71 | $13.84 | 99,892 |
| 2017-04-11 | $24.40 | $24.50 | $22.00 | $22.90 | $13.37 | 246,352 |
| 2017-04-10 | $25.00 | $25.25 | $24.90 | $25.20 | $14.71 | 56,445 |
| 2017-04-07 | $25.00 | $25.00 | $24.61 | $24.85 | $14.51 | 24,610 |
| 2017-04-06 | $24.99 | $25.00 | $24.50 | $24.80 | $14.48 | 64,112 |
| 2017-04-05 | $25.18 | $25.20 | $24.77 | $24.78 | $14.47 | 85,012 |
| 2017-04-04 | $25.05 | $25.32 | $24.87 | $25.12 | $14.67 | 139,018 |
| 2017-04-03 | $24.26 | $24.47 | $24.18 | $24.22 | $14.14 | 37,073 |
| 2017-03-31 | $24.32 | $24.32 | $24.02 | $24.28 | $14.18 | 30,752 |
| 2017-03-30 | $24.45 | $24.45 | $23.84 | $24.25 | $14.16 | 51,017 |
| 2017-03-29 | $24.41 | $24.41 | $23.82 | $24.12 | $14.08 | 31,044 |
| 2017-03-28 | $24.09 | $24.53 | $23.88 | $24.22 | $14.14 | 79,237 |
| 2017-03-27 | $23.29 | $23.95 | $22.64 | $23.73 | $13.86 | 50,568 |
| 2017-03-24 | $22.65 | $23.49 | $22.65 | $23.35 | $13.63 | 68,583 |
| 2017-03-23 | $22.13 | $22.87 | $21.67 | $22.69 | $13.25 | 217,666 |
| 2017-03-22 | $22.80 | $23.00 | $21.03 | $21.90 | $12.79 | 193,267 |
| 2017-03-21 | $23.50 | $23.75 | $23.00 | $23.30 | $13.60 | 77,309 |
| 2017-03-20 | $23.50 | $24.02 | $23.30 | $23.50 | $13.72 | 94,346 |
| 2017-03-17 | $24.47 | $24.56 | $23.12 | $23.52 | $13.73 | 179,302 |
| 2017-03-16 | $25.02 | $25.27 | $25.02 | $25.22 | $14.72 | 30,439 |
| 2017-03-15 | $24.72 | $24.96 | $24.63 | $24.95 | $14.57 | 31,728 |
| 2017-03-14 | $24.33 | $24.71 | $24.23 | $24.68 | $14.41 | 26,696 |
| 2017-03-13 | $24.15 | $24.61 | $24.12 | $24.45 | $14.27 | 65,037 |
| 2017-03-10 | $23.73 | $24.15 | $23.73 | $24.14 | $14.09 | 27,247 |
| 2017-03-09 | $24.28 | $24.28 | $23.51 | $23.90 | $13.95 | 93,827 |
| 2017-03-08 | $24.36 | $24.36 | $24.05 | $24.17 | $14.11 | 79,190 |
| 2017-03-07 | $24.75 | $24.79 | $24.23 | $24.45 | $14.27 | 101,427 |
| 2017-03-06 | $25.27 | $25.27 | $24.51 | $24.65 | $14.39 | 96,564 |
| 2017-03-03 | $25.25 | $25.31 | $25.16 | $25.23 | $14.73 | 25,755 |
| 2017-03-02 | $25.29 | $25.34 | $25.15 | $25.15 | $14.68 | 62,464 |
| 2017-03-01 | $25.19 | $25.29 | $25.09 | $25.25 | $14.74 | 48,679 |
| 2017-02-28 | $25.34 | $25.41 | $25.06 | $25.20 | $14.71 | 148,675 |
| 2017-02-27 | $26.06 | $26.06 | $25.03 | $25.15 | $14.68 | 67,224 |
| 2017-02-24 | $26.52 | $26.52 | $26.35 | $26.39 | $15.12 | 11,579 |
| 2017-02-23 | $26.45 | $26.48 | $26.24 | $26.46 | $15.15 | 14,127 |
| 2017-02-22 | $26.34 | $26.57 | $26.33 | $26.34 | $15.09 | 14,341 |
| 2017-02-21 | $26.35 | $26.43 | $26.27 | $26.39 | $15.12 | 18,637 |
| 2017-02-17 | $26.33 | $26.34 | $26.21 | $26.28 | $15.05 | 11,571 |
| 2017-02-16 | $26.30 | $26.30 | $26.12 | $26.24 | $15.03 | 21,870 |
| 2017-02-15 | $26.52 | $26.58 | $26.20 | $26.21 | $15.01 | 39,409 |
| 2017-02-14 | $26.59 | $26.90 | $26.41 | $26.44 | $15.15 | 25,304 |
| 2017-02-13 | $26.41 | $26.50 | $26.21 | $26.41 | $15.13 | 13,762 |
| 2017-02-10 | $26.18 | $26.40 | $26.18 | $26.32 | $15.08 | 8,639 |
| 2017-02-09 | $26.30 | $26.30 | $26.16 | $26.24 | $15.03 | 13,768 |
| 2017-02-08 | $26.15 | $26.36 | $26.15 | $26.24 | $15.03 | 6,188 |
| 2017-02-07 | $26.24 | $26.41 | $26.15 | $26.23 | $15.02 | 10,751 |
| 2017-02-06 | $26.21 | $26.50 | $26.21 | $26.30 | $15.06 | 13,903 |
| 2017-02-03 | $26.26 | $26.36 | $26.15 | $26.35 | $15.09 | 5,709 |
| 2017-02-02 | $26.00 | $26.21 | $25.99 | $26.21 | $15.01 | 2,953 |
| 2017-02-01 | $26.14 | $26.14 | $26.00 | $26.03 | $14.91 | 4,555 |
| 2017-01-31 | $25.90 | $26.13 | $25.90 | $26.04 | $14.92 | 8,104 |
| 2017-01-30 | $25.89 | $26.10 | $25.79 | $25.93 | $14.85 | 8,717 |
| 2017-01-27 | $25.81 | $25.89 | $25.78 | $25.89 | $14.83 | 12,386 |
| 2017-01-26 | $26.00 | $26.00 | $25.77 | $25.85 | $14.81 | 16,339 |
| 2017-01-25 | $25.88 | $25.96 | $25.76 | $25.80 | $14.78 | 6,629 |
| 2017-01-24 | $25.98 | $25.98 | $25.76 | $25.81 | $14.78 | 11,542 |
| 2017-01-23 | $25.91 | $25.99 | $25.83 | $25.87 | $14.82 | 17,601 |
| 2017-01-20 | $25.71 | $26.15 | $25.60 | $26.15 | $14.98 | 9,479 |
| 2017-01-19 | $26.12 | $26.12 | $25.69 | $25.71 | $14.73 | 29,840 |
| 2017-01-18 | $26.34 | $26.34 | $26.18 | $26.18 | $14.99 | 2,985 |
| 2017-01-17 | $26.34 | $26.34 | $26.10 | $26.20 | $15.01 | 13,470 |
| 2017-01-13 | $26.09 | $26.39 | $26.09 | $26.20 | $15.01 | 24,930 |
| 2017-01-12 | $26.19 | $26.23 | $26.14 | $26.15 | $14.98 | 10,280 |
| 2017-01-11 | $26.13 | $26.17 | $26.10 | $26.16 | $14.98 | 4,749 |
| 2017-01-10 | $25.90 | $26.07 | $25.90 | $26.06 | $14.93 | 7,655 |
| 2017-01-09 | $25.95 | $26.22 | $25.95 | $26.01 | $14.90 | 7,547 |
| 2017-01-06 | $26.10 | $26.10 | $25.75 | $25.95 | $14.86 | 3,029 |
| 2017-01-05 | $26.13 | $26.16 | $25.73 | $25.73 | $14.74 | 13,989 |
| 2017-01-04 | $25.96 | $26.10 | $25.73 | $25.88 | $14.82 | 11,141 |
| 2017-01-03 | $25.68 | $25.78 | $25.45 | $25.75 | $14.75 | 17,084 |
| 2016-12-30 | $25.51 | $25.64 | $25.51 | $25.52 | $14.62 | 8,150 |
| 2016-12-29 | $25.53 | $25.62 | $25.48 | $25.60 | $14.66 | 21,559 |
| 2016-12-28 | $25.50 | $25.55 | $25.46 | $25.50 | $14.61 | 11,342 |
| 2016-12-27 | $25.51 | $25.56 | $25.41 | $25.52 | $14.62 | 15,100 |
| 2016-12-23 | $25.56 | $25.56 | $25.43 | $25.53 | $14.62 | 5,828 |
| 2016-12-22 | $25.68 | $25.68 | $25.50 | $25.51 | $14.61 | 14,675 |
| 2016-12-21 | $25.56 | $25.57 | $25.50 | $25.52 | $14.62 | 8,650 |
| 2016-12-20 | $25.53 | $25.58 | $25.45 | $25.54 | $14.63 | 8,892 |
| 2016-12-19 | $25.54 | $25.61 | $25.50 | $25.53 | $14.62 | 11,287 |
| 2016-12-16 | $25.43 | $25.53 | $25.25 | $25.49 | $14.60 | 16,332 |
| 2016-12-15 | $25.40 | $25.54 | $25.38 | $25.54 | $14.63 | 11,663 |
| 2016-12-14 | $25.35 | $25.42 | $25.30 | $25.35 | $14.52 | 15,048 |
| 2016-12-13 | $25.17 | $25.44 | $25.16 | $25.20 | $14.43 | 8,346 |
| 2016-12-12 | $25.17 | $25.46 | $25.08 | $25.42 | $14.56 | 26,186 |
| 2016-12-09 | $25.43 | $25.51 | $25.15 | $25.15 | $14.41 | 22,500 |
| 2016-12-08 | $25.69 | $25.70 | $25.23 | $25.57 | $14.65 | 19,433 |
| 2016-12-07 | $25.48 | $25.62 | $25.44 | $25.61 | $14.67 | 12,223 |
| 2016-12-06 | $25.67 | $25.68 | $25.40 | $25.43 | $14.57 | 12,439 |
| 2016-12-05 | $25.56 | $25.71 | $25.56 | $25.60 | $14.66 | 20,949 |
| 2016-12-02 | $25.68 | $25.71 | $25.51 | $25.55 | $14.64 | 9,077 |
| 2016-12-01 | $25.32 | $25.72 | $25.32 | $25.64 | $14.69 | 14,964 |
| 2016-11-30 | $25.35 | $25.66 | $25.00 | $25.40 | $14.55 | 32,104 |
| 2016-11-29 | $25.60 | $25.80 | $25.10 | $25.74 | $14.74 | 21,372 |
| 2016-11-28 | $25.86 | $26.03 | $25.72 | $25.80 | $14.51 | 28,054 |
| 2016-11-25 | $25.95 | $26.00 | $25.92 | $25.93 | $14.58 | 5,849 |
| 2016-11-23 | $25.78 | $26.00 | $25.57 | $25.99 | $14.61 | 18,344 |
| 2016-11-22 | $25.85 | $25.85 | $25.55 | $25.75 | $14.48 | 19,861 |
| 2016-11-21 | $25.88 | $25.88 | $25.56 | $25.65 | $14.42 | 18,619 |
| 2016-11-18 | $25.62 | $25.83 | $25.47 | $25.82 | $14.52 | 20,859 |
| 2016-11-17 | $25.88 | $26.16 | $25.31 | $25.63 | $14.41 | 43,530 |
| 2016-11-16 | $25.49 | $26.77 | $25.46 | $25.82 | $14.52 | 28,683 |
| 2016-11-15 | $25.00 | $25.61 | $24.96 | $25.41 | $14.29 | 37,020 |
| 2016-11-14 | $25.17 | $25.42 | $24.76 | $24.99 | $14.05 | 57,495 |
| 2016-11-11 | $25.32 | $25.48 | $25.13 | $25.17 | $14.15 | 53,978 |
| 2016-11-10 | $26.10 | $26.14 | $25.23 | $25.32 | $14.24 | 62,102 |
| 2016-11-09 | $26.51 | $26.84 | $26.06 | $26.07 | $14.66 | 66,461 |
| 2016-11-08 | $26.65 | $26.66 | $26.50 | $26.63 | $14.97 | 14,675 |
| 2016-11-07 | $26.90 | $26.90 | $26.50 | $26.66 | $14.99 | 17,683 |
| 2016-11-04 | $26.80 | $26.80 | $26.27 | $26.68 | $15.00 | 18,835 |
| 2016-11-03 | $26.88 | $26.89 | $26.61 | $26.73 | $15.03 | 10,740 |
| 2016-11-02 | $26.88 | $26.88 | $26.36 | $26.62 | $14.97 | 26,185 |
| 2016-11-01 | $26.89 | $26.89 | $26.35 | $26.57 | $14.94 | 23,127 |
| 2016-10-31 | $26.89 | $26.89 | $26.69 | $26.77 | $15.05 | 12,072 |
| 2016-10-28 | $26.60 | $26.79 | $26.30 | $26.77 | $15.05 | 8,263 |
| 2016-10-27 | $26.68 | $26.68 | $26.26 | $26.67 | $14.99 | 6,845 |
| 2016-10-26 | $26.40 | $26.65 | $26.37 | $26.65 | $14.98 | 3,387 |
| 2016-10-25 | $26.53 | $26.68 | $26.53 | $26.68 | $15.00 | 17,167 |
| 2016-10-24 | $26.68 | $26.68 | $26.40 | $26.49 | $14.89 | 6,114 |
| 2016-10-21 | $26.23 | $26.68 | $26.23 | $26.68 | $15.00 | 10,289 |
| 2016-10-20 | $26.49 | $26.57 | $26.36 | $26.55 | $14.93 | 5,616 |
| 2016-10-19 | $26.70 | $26.70 | $26.66 | $26.68 | $15.00 | 7,337 |
| 2016-10-18 | $26.38 | $26.68 | $26.27 | $26.56 | $14.93 | 8,954 |
| 2016-10-17 | $26.28 | $26.38 | $26.25 | $26.37 | $14.82 | 21,341 |
| 2016-10-14 | $26.23 | $26.29 | $26.21 | $26.23 | $14.75 | 3,535 |
| 2016-10-13 | $26.06 | $26.24 | $26.01 | $26.24 | $14.75 | 24,010 |
| 2016-10-12 | $26.42 | $26.45 | $26.09 | $26.12 | $14.69 | 22,514 |
| 2016-10-11 | $26.57 | $26.58 | $26.25 | $26.47 | $14.88 | 32,079 |
| 2016-10-10 | $26.65 | $26.65 | $26.29 | $26.56 | $14.93 | 13,719 |
| 2016-10-07 | $26.46 | $26.63 | $26.46 | $26.59 | $14.95 | 9,227 |
| 2016-10-06 | $26.82 | $26.82 | $26.24 | $26.32 | $14.80 | 82,995 |
| 2016-10-05 | $26.81 | $26.87 | $26.50 | $26.87 | $15.11 | 17,324 |
| 2016-10-04 | $26.95 | $26.95 | $26.80 | $26.82 | $15.08 | 8,176 |
| 2016-10-03 | $27.00 | $27.00 | $26.82 | $26.82 | $15.08 | 4,051 |
| 2016-09-30 | $26.82 | $26.91 | $26.80 | $26.80 | $15.07 | 8,211 |
| 2016-09-29 | $26.74 | $26.91 | $26.74 | $26.81 | $15.07 | 19,059 |
| 2016-09-28 | $26.99 | $26.99 | $26.81 | $26.83 | $15.08 | 6,902 |
| 2016-09-27 | $26.45 | $26.90 | $26.45 | $26.88 | $15.11 | 27,177 |
| 2016-09-26 | $26.80 | $26.84 | $26.80 | $26.81 | $15.07 | 15,623 |
| 2016-09-23 | $26.60 | $26.93 | $26.60 | $26.78 | $15.06 | 20,338 |
| 2016-09-22 | $26.47 | $26.72 | $26.44 | $26.60 | $14.96 | 24,366 |
| 2016-09-21 | $26.33 | $26.49 | $26.25 | $26.41 | $14.85 | 36,878 |
| 2016-09-20 | $26.40 | $26.40 | $26.20 | $26.28 | $14.77 | 28,331 |
| 2016-09-19 | $26.43 | $26.43 | $26.25 | $26.39 | $14.84 | 7,485 |
| 2016-09-16 | $26.28 | $26.40 | $26.25 | $26.40 | $14.84 | 11,424 |
| 2016-09-15 | $26.27 | $26.37 | $26.18 | $26.27 | $14.77 | 27,166 |
| 2016-09-14 | $26.10 | $26.28 | $26.10 | $26.19 | $14.72 | 13,308 |
| 2016-09-13 | $26.55 | $26.55 | $26.03 | $26.08 | $14.66 | 37,015 |
| 2016-09-12 | $26.38 | $26.72 | $26.37 | $26.40 | $14.84 | 25,124 |
| 2016-09-09 | $26.85 | $26.85 | $26.35 | $26.36 | $14.82 | 35,924 |
| 2016-09-08 | $26.95 | $27.01 | $26.91 | $26.94 | $15.15 | 19,820 |
| 2016-09-07 | $26.96 | $27.04 | $26.85 | $26.90 | $15.12 | 12,728 |
| 2016-09-06 | $27.23 | $27.24 | $26.85 | $26.90 | $15.12 | 21,098 |
| 2016-09-02 | $27.25 | $27.30 | $27.06 | $27.24 | $15.32 | 8,499 |
| 2016-09-01 | $27.14 | $27.21 | $27.01 | $27.20 | $15.30 | 12,530 |
| 2016-08-31 | $26.79 | $27.22 | $26.71 | $27.02 | $15.19 | 33,882 |
| 2016-08-30 | $26.90 | $26.99 | $26.74 | $26.97 | $15.16 | 45,039 |
| 2016-08-29 | $27.31 | $27.34 | $27.27 | $27.32 | $15.09 | 31,163 |
| 2016-08-26 | $27.29 | $27.29 | $27.14 | $27.29 | $15.07 | 31,766 |
| 2016-08-25 | $27.24 | $27.24 | $27.10 | $27.24 | $15.04 | 31,752 |
| 2016-08-24 | $27.19 | $27.19 | $27.12 | $27.18 | $15.01 | 15,802 |
| 2016-08-23 | $27.00 | $27.12 | $27.00 | $27.11 | $14.97 | 31,427 |
| 2016-08-22 | $26.97 | $27.12 | $26.97 | $27.08 | $14.96 | 9,918 |
| 2016-08-19 | $27.08 | $27.13 | $26.95 | $26.97 | $14.90 | 18,985 |
| 2016-08-18 | $27.02 | $27.16 | $26.98 | $27.14 | $14.99 | 28,069 |
| 2016-08-17 | $27.00 | $27.13 | $26.85 | $27.00 | $14.91 | 45,672 |
| 2016-08-16 | $27.14 | $27.39 | $27.11 | $27.39 | $15.13 | 7,749 |
| 2016-08-15 | $26.96 | $27.15 | $26.96 | $27.13 | $14.98 | 12,283 |
| 2016-08-12 | $26.93 | $27.12 | $26.89 | $26.94 | $14.88 | 20,158 |
| 2016-08-11 | $26.91 | $27.18 | $26.91 | $26.98 | $14.90 | 8,280 |
| 2016-08-10 | $27.15 | $27.24 | $27.05 | $27.18 | $15.01 | 7,392 |
| 2016-08-09 | $26.98 | $27.29 | $26.95 | $27.27 | $15.06 | 17,475 |
| 2016-08-08 | $27.07 | $27.25 | $27.00 | $27.06 | $14.95 | 17,104 |
| 2016-08-05 | $27.06 | $27.09 | $26.91 | $26.99 | $14.91 | 16,619 |
| 2016-08-04 | $27.07 | $27.40 | $26.83 | $26.95 | $14.88 | 30,599 |
| 2016-08-03 | $27.14 | $27.24 | $26.88 | $27.24 | $15.04 | 16,239 |
| 2016-08-02 | $26.84 | $27.21 | $26.83 | $27.00 | $14.91 | 18,012 |
| 2016-08-01 | $26.74 | $27.02 | $26.66 | $26.87 | $14.84 | 32,551 |
| 2016-07-29 | $26.55 | $26.81 | $26.55 | $26.69 | $14.74 | 53,358 |
| 2016-07-28 | $26.71 | $26.77 | $26.46 | $26.46 | $14.61 | 26,285 |
| 2016-07-27 | $26.59 | $26.72 | $26.56 | $26.70 | $14.75 | 12,909 |
| 2016-07-26 | $26.59 | $26.60 | $26.48 | $26.57 | $14.67 | 26,602 |
| 2016-07-25 | $26.52 | $26.67 | $26.52 | $26.59 | $14.69 | 14,470 |
| 2016-07-22 | $26.54 | $26.65 | $26.45 | $26.59 | $14.69 | 22,596 |
| 2016-07-21 | $26.58 | $26.65 | $26.45 | $26.59 | $14.69 | 13,254 |
| 2016-07-20 | $26.45 | $26.61 | $26.40 | $26.59 | $14.69 | 19,991 |
| 2016-07-19 | $26.47 | $26.57 | $26.42 | $26.56 | $14.67 | 15,615 |
| 2016-07-18 | $26.45 | $26.49 | $26.35 | $26.47 | $14.62 | 12,779 |
| 2016-07-15 | $26.60 | $26.62 | $26.25 | $26.37 | $14.56 | 46,673 |
| 2016-07-14 | $26.42 | $26.55 | $26.35 | $26.53 | $14.65 | 22,042 |
| 2016-07-13 | $26.43 | $26.45 | $26.33 | $26.39 | $14.58 | 12,538 |
| 2016-07-12 | $26.30 | $26.46 | $26.27 | $26.37 | $14.56 | 17,214 |
| 2016-07-11 | $26.31 | $26.32 | $26.25 | $26.27 | $14.51 | 7,502 |
| 2016-07-08 | $26.26 | $26.36 | $26.17 | $26.30 | $14.53 | 16,416 |
| 2016-07-07 | $26.19 | $26.26 | $26.13 | $26.14 | $14.44 | 15,814 |
| 2016-07-06 | $26.24 | $26.27 | $26.13 | $26.15 | $14.44 | 26,402 |
| 2016-07-05 | $26.16 | $26.27 | $26.08 | $26.20 | $14.47 | 39,632 |
| 2016-07-01 | $26.05 | $26.18 | $26.05 | $26.08 | $14.40 | 7,201 |
| 2016-06-30 | $26.12 | $26.12 | $25.90 | $26.12 | $14.43 | 32,053 |
| 2016-06-29 | $25.97 | $26.08 | $25.89 | $25.95 | $14.33 | 27,833 |
| 2016-06-28 | $25.92 | $26.04 | $25.88 | $25.99 | $14.35 | 23,572 |
| 2016-06-27 | $25.98 | $26.13 | $25.76 | $25.82 | $14.26 | 43,812 |
| 2016-06-24 | $26.07 | $26.18 | $25.78 | $26.09 | $14.41 | 35,132 |
| 2016-06-23 | $26.05 | $26.18 | $26.05 | $26.16 | $14.45 | 14,208 |
| 2016-06-22 | $26.08 | $26.10 | $26.00 | $26.05 | $14.39 | 18,172 |
| 2016-06-21 | $26.05 | $26.14 | $26.00 | $26.00 | $14.36 | 45,702 |
| 2016-06-20 | $26.14 | $26.18 | $26.03 | $26.05 | $14.39 | 22,097 |
| 2016-06-17 | $26.08 | $26.08 | $25.96 | $26.07 | $14.40 | 10,683 |
| 2016-06-16 | $26.12 | $26.12 | $26.00 | $26.02 | $14.37 | 22,669 |
| 2016-06-15 | $26.05 | $26.15 | $26.02 | $26.12 | $14.43 | 23,900 |
| 2016-06-14 | $25.95 | $26.09 | $25.86 | $25.92 | $14.32 | 54,004 |
| 2016-06-13 | $25.96 | $26.05 | $25.87 | $25.88 | $14.29 | 16,076 |
| 2016-06-10 | $26.15 | $26.15 | $25.95 | $25.95 | $14.33 | 25,246 |
| 2016-06-09 | $25.94 | $26.31 | $25.83 | $26.11 | $14.42 | 33,530 |
| 2016-06-08 | $25.91 | $25.94 | $25.76 | $25.94 | $14.33 | 18,439 |
| 2016-06-07 | $25.92 | $25.99 | $25.87 | $25.89 | $14.30 | 10,318 |
| 2016-06-06 | $25.89 | $26.04 | $25.87 | $25.95 | $14.33 | 32,640 |
| 2016-06-03 | $25.73 | $25.96 | $25.68 | $25.96 | $14.34 | 27,420 |
| 2016-06-02 | $25.68 | $25.74 | $25.66 | $25.73 | $14.21 | 13,118 |
| 2016-06-01 | $25.75 | $25.75 | $25.62 | $25.72 | $14.21 | 45,263 |
| 2016-05-31 | $25.70 | $25.91 | $25.67 | $25.89 | $14.30 | 18,959 |
| 2016-05-27 | $25.57 | $25.70 | $25.45 | $25.64 | $14.16 | 43,591 |
| 2016-05-26 | $26.01 | $26.06 | $25.83 | $25.96 | $14.07 | 78,655 |
| 2016-05-25 | $25.88 | $26.06 | $25.87 | $26.03 | $14.11 | 31,097 |
| 2016-05-24 | $26.01 | $26.09 | $25.86 | $25.99 | $14.09 | 31,204 |
| 2016-05-23 | $25.90 | $26.09 | $25.90 | $26.00 | $14.09 | 20,635 |
| 2016-05-20 | $25.85 | $26.00 | $25.85 | $25.90 | $14.04 | 8,038 |
| 2016-05-19 | $26.15 | $26.15 | $25.79 | $25.85 | $14.01 | 34,041 |
| 2016-05-18 | $26.14 | $26.21 | $26.07 | $26.20 | $14.20 | 29,436 |
| 2016-05-17 | $26.06 | $26.24 | $26.01 | $26.21 | $14.21 | 51,217 |
| 2016-05-16 | $25.95 | $26.06 | $25.89 | $26.06 | $14.13 | 31,458 |
| 2016-05-13 | $25.75 | $25.96 | $25.75 | $25.96 | $14.07 | 36,711 |
| 2016-05-12 | $25.80 | $25.84 | $25.74 | $25.80 | $13.99 | 12,636 |
| 2016-05-11 | $25.75 | $25.80 | $25.73 | $25.80 | $13.99 | 23,239 |
| 2016-05-10 | $25.59 | $25.74 | $25.57 | $25.73 | $13.95 | 12,678 |
| 2016-05-09 | $25.70 | $25.74 | $25.64 | $25.64 | $13.90 | 22,708 |
| 2016-05-06 | $25.65 | $25.74 | $25.65 | $25.74 | $13.95 | 10,668 |
| 2016-05-05 | $25.60 | $25.73 | $25.60 | $25.73 | $13.95 | 15,428 |
| 2016-05-04 | $25.53 | $25.63 | $25.53 | $25.55 | $13.85 | 24,425 |
| 2016-05-03 | $25.55 | $25.61 | $25.46 | $25.57 | $13.86 | 16,908 |
| 2016-05-02 | $25.48 | $25.61 | $25.44 | $25.61 | $13.88 | 42,561 |
| 2016-04-29 | $25.46 | $25.50 | $25.35 | $25.44 | $13.79 | 22,637 |
| 2016-04-28 | $25.57 | $25.59 | $25.44 | $25.51 | $13.83 | 20,809 |
| 2016-04-27 | $25.48 | $25.60 | $25.47 | $25.52 | $13.83 | 30,713 |
| 2016-04-26 | $25.40 | $25.50 | $25.36 | $25.49 | $13.82 | 35,240 |
| 2016-04-25 | $25.80 | $25.87 | $25.32 | $25.32 | $13.73 | 102,245 |
| 2016-04-22 | $25.97 | $25.97 | $25.80 | $25.95 | $14.07 | 9,876 |
| 2016-04-21 | $25.92 | $25.97 | $25.76 | $25.87 | $14.02 | 37,044 |
| 2016-04-20 | $25.95 | $25.99 | $25.89 | $25.95 | $14.07 | 45,249 |
| 2016-04-19 | $25.83 | $26.00 | $25.80 | $25.95 | $14.07 | 47,176 |
| 2016-04-18 | $25.86 | $25.95 | $25.69 | $25.91 | $14.05 | 68,902 |
| 2016-04-15 | $25.73 | $25.97 | $25.65 | $25.97 | $14.08 | 539,793 |
| 2016-04-14 | $25.65 | $25.77 | $25.59 | $25.73 | $13.95 | 49,663 |
| 2016-04-13 | $25.71 | $25.71 | $25.55 | $25.65 | $13.90 | 34,509 |
| 2016-04-12 | $25.60 | $25.65 | $25.55 | $25.63 | $13.89 | 54,352 |
| 2016-04-11 | $25.57 | $25.66 | $25.51 | $25.60 | $13.88 | 68,271 |
| 2016-04-08 | $25.45 | $25.52 | $25.45 | $25.52 | $13.83 | 45,845 |
| 2016-04-07 | $25.44 | $25.47 | $25.39 | $25.42 | $13.78 | 114,374 |
| 2016-04-06 | $25.49 | $25.49 | $25.43 | $25.48 | $13.81 | 55,428 |
| 2016-04-05 | $25.44 | $25.49 | $25.40 | $25.48 | $13.81 | 66,755 |
| 2016-04-04 | $25.49 | $25.50 | $25.41 | $25.45 | $13.80 | 87,666 |
| 2016-04-01 | $25.43 | $25.54 | $25.38 | $25.47 | $13.81 | 124,605 |
| 2016-03-31 | $25.35 | $25.44 | $25.34 | $25.40 | $13.77 | 127,895 |
| 2016-03-30 | $25.48 | $25.48 | $25.33 | $25.35 | $13.74 | 118,451 |
| 2016-03-29 | $25.36 | $25.44 | $25.30 | $25.44 | $13.79 | 74,997 |
| 2016-03-28 | $25.35 | $25.40 | $25.31 | $25.37 | $13.75 | 89,781 |
| 2016-03-24 | $25.21 | $25.31 | $25.20 | $25.31 | $13.72 | 66,141 |
| 2016-03-23 | $25.27 | $25.27 | $25.19 | $25.25 | $13.68 | 102,825 |
| 2016-03-22 | $25.16 | $25.30 | $25.16 | $25.24 | $13.68 | 81,530 |
| 2016-03-21 | $25.19 | $25.28 | $25.18 | $25.20 | $13.66 | 211,362 |
| 2016-03-18 | $25.10 | $25.16 | $25.08 | $25.16 | $13.64 | 311,208 |
| 2016-03-17 | $25.09 | $25.12 | $25.00 | $25.08 | $13.60 | 425,992 |
AmTrust Financial Services Inc Depositary Shares Series E (AFSIM) News Headlines
Recent AmTrust Financial Services Inc Depositary Shares Series E (AFSIM) News
Similar Companies to AmTrust Financial Services Inc Depositary Shares Series E (AFSIM) 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 | -- | -- | -- |