AstroNova Inc (ALOT) Exchange: NASDAQ
Data as of April 26, 2024
$17.30 ($-0.14) -0.80%
AstroNova Inc - Daily Information
Click for more stock information on AstroNova Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.09 |
| Previous Close | $17.30 |
| High | $17.54 |
| Low | $17.01 |
| Adjusted Open | $17.09 |
| Previous Adjusted Close | $17.30 |
| Adjusted High | $17.54 |
| Adjusted Low | $17.01 |
About AstroNova Inc (ALOT)
AstroNova Inc is an American technology company that designs, manufactures, and sells products and services to various end markets, including industrial, commercial, aerospace, and government customers. The company was founded in 1969 with a mission to help customers obtain, interpret, and manage information. Over the years, AstroNova has grown to become a global leader in printing and graphics products, Data Acquisition and Analysis, RFID, and industrial inkjet technologies. AstroNovaâs innovative products are used in a wide variety of applications including quality control, automotive, aerospace, retail and supply chain, food and beverage, manufacturing, and financial services. AstroNova innovations help customers evaluate, analyze, and interpret data, providing insights to optimize performance, increase efficiency, and reduce costs. With offices around the world, AstroNova has a global reach and local expertise to best serve its customers.
Invest in AstroNova Inc (ALOT)
Historical Stock Data for AstroNova Inc (ALOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.09 | $17.54 | $17.01 | $17.30 | $17.30 | 6,359 |
| 2024-04-11 | $17.62 | $17.62 | $17.26 | $17.44 | $17.44 | 17,119 |
| 2024-04-10 | $17.75 | $17.75 | $17.47 | $17.75 | $17.75 | 2,356 |
| 2024-04-09 | $17.63 | $17.95 | $17.52 | $17.75 | $17.75 | 13,819 |
| 2024-04-08 | $17.71 | $18.00 | $17.64 | $17.82 | $17.82 | 21,876 |
| 2024-04-05 | $17.45 | $17.79 | $17.45 | $17.77 | $17.77 | 5,327 |
| 2024-04-04 | $17.61 | $17.81 | $17.44 | $17.78 | $17.78 | 6,318 |
| 2024-04-03 | $17.55 | $17.93 | $17.39 | $17.73 | $17.73 | 10,737 |
| 2024-04-02 | $16.90 | $17.85 | $16.04 | $17.85 | $17.85 | 19,002 |
| 2024-04-01 | $17.70 | $17.76 | $17.23 | $17.36 | $17.36 | 28,420 |
| 2024-03-28 | $17.78 | $17.82 | $17.69 | $17.82 | $17.82 | 6,811 |
| 2024-03-27 | $17.90 | $18.00 | $17.65 | $17.88 | $17.88 | 10,100 |
| 2024-03-26 | $17.95 | $17.95 | $17.75 | $17.88 | $17.88 | 7,952 |
| 2024-03-25 | $17.93 | $17.93 | $17.55 | $17.85 | $17.85 | 23,688 |
| 2024-03-22 | $17.85 | $17.93 | $17.56 | $17.93 | $17.93 | 26,958 |
| 2024-03-21 | $17.45 | $18.00 | $17.45 | $17.85 | $17.85 | 22,656 |
| 2024-03-20 | $17.37 | $17.87 | $17.37 | $17.86 | $17.86 | 3,131 |
| 2024-03-19 | $17.46 | $17.46 | $17.15 | $17.32 | $17.32 | 4,566 |
| 2024-03-18 | $17.38 | $17.49 | $16.93 | $17.32 | $17.32 | 8,915 |
| 2024-03-15 | $17.32 | $17.47 | $17.10 | $17.22 | $17.22 | 6,708 |
| 2024-03-14 | $16.93 | $17.25 | $16.50 | $17.25 | $17.25 | 23,637 |
| 2024-03-13 | $16.05 | $16.98 | $16.05 | $16.81 | $16.81 | 18,289 |
| 2024-03-12 | $16.87 | $16.87 | $16.26 | $16.49 | $16.49 | 7,275 |
| 2024-03-11 | $17.13 | $17.13 | $16.70 | $16.85 | $16.85 | 16,716 |
| 2024-03-08 | $17.00 | $17.38 | $17.00 | $17.38 | $17.38 | 2,219 |
| 2024-03-07 | $17.50 | $17.50 | $17.04 | $17.33 | $17.33 | 9,093 |
| 2024-03-06 | $17.73 | $17.73 | $17.29 | $17.45 | $17.45 | 2,782 |
| 2024-03-05 | $17.34 | $17.51 | $17.07 | $17.30 | $17.30 | 9,968 |
| 2024-03-04 | $17.49 | $17.99 | $16.45 | $17.14 | $17.14 | 44,776 |
| 2024-03-01 | $17.69 | $17.75 | $17.13 | $17.22 | $17.22 | 6,429 |
| 2024-02-29 | $17.67 | $17.67 | $17.22 | $17.58 | $17.58 | 4,147 |
| 2024-02-28 | $17.71 | $17.71 | $17.28 | $17.51 | $17.51 | 5,615 |
| 2024-02-27 | $17.49 | $17.59 | $17.36 | $17.44 | $17.44 | 9,309 |
| 2024-02-26 | $17.26 | $17.50 | $16.80 | $17.50 | $17.50 | 8,478 |
| 2024-02-23 | $17.49 | $17.49 | $17.18 | $17.49 | $17.49 | 7,170 |
| 2024-02-22 | $17.41 | $17.48 | $17.23 | $17.31 | $17.31 | 10,346 |
| 2024-02-21 | $17.46 | $17.46 | $17.17 | $17.38 | $17.38 | 1,844 |
| 2024-02-20 | $17.50 | $17.50 | $17.01 | $17.27 | $17.27 | 5,835 |
| 2024-02-16 | $17.64 | $17.64 | $17.31 | $17.50 | $17.50 | 12,396 |
| 2024-02-15 | $17.76 | $17.89 | $17.45 | $17.65 | $17.65 | 14,365 |
| 2024-02-14 | $17.01 | $17.76 | $17.01 | $17.76 | $17.76 | 8,759 |
| 2024-02-13 | $17.20 | $17.38 | $17.01 | $17.34 | $17.34 | 9,270 |
| 2024-02-12 | $17.42 | $17.58 | $17.20 | $17.39 | $17.39 | 8,936 |
| 2024-02-09 | $17.43 | $17.60 | $17.32 | $17.58 | $17.58 | 6,891 |
| 2024-02-08 | $17.50 | $17.50 | $17.23 | $17.49 | $17.49 | 3,420 |
| 2024-02-07 | $17.50 | $17.60 | $17.34 | $17.60 | $17.60 | 9,295 |
| 2024-02-06 | $17.83 | $17.84 | $17.26 | $17.60 | $17.60 | 23,496 |
| 2024-02-05 | $17.95 | $18.00 | $17.29 | $17.80 | $17.80 | 39,468 |
| 2024-02-02 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 12,636 |
| 2024-02-01 | $17.58 | $18.00 | $17.58 | $17.88 | $17.88 | 7,912 |
| 2024-01-31 | $17.90 | $18.00 | $17.57 | $17.63 | $17.63 | 8,109 |
| 2024-01-30 | $17.71 | $17.94 | $17.66 | $17.68 | $17.68 | 1,927 |
| 2024-01-29 | $17.99 | $18.07 | $17.62 | $18.00 | $18.00 | 10,623 |
| 2024-01-26 | $17.70 | $17.98 | $17.70 | $17.98 | $17.98 | 2,738 |
| 2024-01-25 | $17.99 | $18.00 | $17.51 | $18.00 | $18.00 | 6,144 |
| 2024-01-24 | $17.62 | $18.19 | $17.50 | $17.97 | $17.97 | 14,070 |
| 2024-01-23 | $18.05 | $18.05 | $17.50 | $17.55 | $17.55 | 11,136 |
| 2024-01-22 | $17.97 | $18.83 | $17.70 | $18.00 | $18.00 | 21,431 |
| 2024-01-19 | $17.12 | $17.99 | $17.12 | $17.70 | $17.70 | 12,913 |
| 2024-01-18 | $17.46 | $17.80 | $16.58 | $17.22 | $17.22 | 44,603 |
| 2024-01-17 | $16.97 | $17.47 | $16.83 | $17.46 | $17.46 | 7,128 |
| 2024-01-16 | $17.46 | $17.46 | $16.52 | $16.86 | $16.86 | 23,479 |
| 2024-01-12 | $17.10 | $17.23 | $16.92 | $17.00 | $17.00 | 18,927 |
| 2024-01-11 | $17.00 | $17.94 | $17.00 | $17.20 | $17.20 | 17,537 |
| 2024-01-10 | $17.00 | $18.35 | $17.00 | $17.13 | $17.13 | 8,162 |
| 2024-01-09 | $16.70 | $17.18 | $16.54 | $17.18 | $17.18 | 5,022 |
| 2024-01-08 | $16.89 | $17.07 | $16.64 | $17.02 | $17.02 | 14,524 |
| 2024-01-05 | $17.16 | $17.16 | $17.00 | $17.06 | $17.06 | 7,975 |
| 2024-01-04 | $16.50 | $17.30 | $16.50 | $16.85 | $16.85 | 11,264 |
| 2024-01-03 | $16.15 | $16.50 | $16.10 | $16.49 | $16.49 | 13,591 |
| 2024-01-02 | $16.02 | $16.28 | $16.02 | $16.10 | $16.10 | 4,659 |
| 2023-12-29 | $16.50 | $16.50 | $16.04 | $16.26 | $16.26 | 3,279 |
| 2023-12-28 | $16.20 | $16.50 | $16.20 | $16.26 | $16.26 | 3,341 |
| 2023-12-27 | $16.25 | $16.49 | $16.13 | $16.20 | $16.20 | 9,725 |
| 2023-12-26 | $16.17 | $16.24 | $15.79 | $16.19 | $16.19 | 13,321 |
| 2023-12-22 | $15.62 | $16.19 | $15.62 | $16.08 | $16.08 | 18,638 |
| 2023-12-21 | $16.00 | $16.19 | $15.75 | $16.05 | $16.05 | 4,130 |
| 2023-12-20 | $16.14 | $16.24 | $15.65 | $15.96 | $15.96 | 8,741 |
| 2023-12-19 | $16.38 | $16.84 | $16.05 | $16.14 | $16.14 | 16,484 |
| 2023-12-18 | $15.51 | $16.63 | $15.11 | $16.00 | $16.00 | 28,990 |
| 2023-12-15 | $15.67 | $15.83 | $15.43 | $15.83 | $15.83 | 10,441 |
| 2023-12-14 | $14.87 | $15.83 | $14.87 | $15.65 | $15.65 | 22,200 |
| 2023-12-13 | $14.84 | $15.38 | $14.84 | $15.16 | $15.16 | 21,002 |
| 2023-12-12 | $14.84 | $15.24 | $14.60 | $14.90 | $14.90 | 7,055 |
| 2023-12-11 | $15.19 | $15.42 | $14.90 | $15.01 | $15.01 | 24,709 |
| 2023-12-08 | $14.96 | $15.19 | $14.83 | $14.99 | $14.99 | 13,593 |
| 2023-12-07 | $15.15 | $15.61 | $14.55 | $14.94 | $14.94 | 38,631 |
| 2023-12-06 | $15.00 | $15.75 | $14.34 | $15.16 | $15.16 | 40,615 |
| 2023-12-05 | $14.38 | $14.56 | $14.00 | $14.00 | $14.00 | 11,406 |
| 2023-12-04 | $14.41 | $14.86 | $14.36 | $14.36 | $14.36 | 7,560 |
| 2023-12-01 | $14.20 | $14.45 | $14.05 | $14.40 | $14.40 | 2,322 |
| 2023-11-30 | $13.81 | $14.12 | $13.81 | $14.05 | $14.05 | 2,914 |
| 2023-11-29 | $14.06 | $14.10 | $13.93 | $14.03 | $14.03 | 3,997 |
| 2023-11-28 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 432 |
| 2023-11-27 | $14.09 | $14.23 | $13.92 | $13.93 | $13.93 | 3,497 |
| 2023-11-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 563 |
| 2023-11-22 | $14.18 | $14.18 | $13.93 | $13.94 | $13.94 | 2,067 |
| 2023-11-21 | $13.85 | $14.50 | $13.78 | $13.90 | $13.90 | 3,855 |
| 2023-11-20 | $14.02 | $14.10 | $13.79 | $13.95 | $13.95 | 6,468 |
| 2023-11-17 | $13.88 | $13.95 | $13.70 | $13.95 | $13.95 | 1,725 |
| 2023-11-16 | $13.50 | $13.75 | $13.49 | $13.50 | $13.50 | 9,076 |
| 2023-11-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 726 |
| 2023-11-14 | $13.83 | $13.83 | $13.73 | $13.73 | $13.73 | 1,435 |
| 2023-11-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 1,229 |
| 2023-11-10 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 2,803 |
| 2023-11-09 | $13.50 | $13.69 | $13.48 | $13.69 | $13.69 | 8,494 |
| 2023-11-08 | $13.50 | $13.52 | $13.50 | $13.50 | $13.50 | 2,547 |
| 2023-11-07 | $13.52 | $13.85 | $13.50 | $13.50 | $13.50 | 3,272 |
| 2023-11-06 | $13.60 | $13.92 | $13.53 | $13.54 | $13.54 | 2,474 |
| 2023-11-03 | $13.61 | $13.67 | $13.50 | $13.53 | $13.53 | 2,037 |
| 2023-11-02 | $13.54 | $13.75 | $13.37 | $13.50 | $13.50 | 12,731 |
| 2023-11-01 | $13.58 | $13.62 | $13.51 | $13.62 | $13.62 | 2,201 |
| 2023-10-31 | $13.97 | $13.97 | $13.58 | $13.58 | $13.58 | 1,315 |
| 2023-10-30 | $13.32 | $13.70 | $13.32 | $13.70 | $13.70 | 1,663 |
| 2023-10-27 | $13.15 | $13.49 | $12.95 | $13.28 | $13.28 | 6,135 |
| 2023-10-26 | $12.36 | $12.86 | $12.36 | $12.86 | $12.86 | 2,150 |
| 2023-10-25 | $12.05 | $12.33 | $12.05 | $12.33 | $12.33 | 7,005 |
| 2023-10-24 | $12.57 | $12.57 | $12.25 | $12.25 | $12.25 | 1,041 |
| 2023-10-23 | $12.70 | $12.70 | $12.46 | $12.46 | $12.46 | 4,749 |
| 2023-10-20 | $12.33 | $12.69 | $12.22 | $12.58 | $12.58 | 1,375 |
| 2023-10-19 | $11.79 | $12.58 | $11.79 | $12.35 | $12.35 | 13,130 |
| 2023-10-18 | $12.21 | $12.30 | $11.81 | $11.81 | $11.81 | 2,556 |
| 2023-10-17 | $12.67 | $12.67 | $12.01 | $12.01 | $12.01 | 5,932 |
| 2023-10-16 | $12.37 | $12.75 | $12.16 | $12.29 | $12.29 | 8,206 |
| 2023-10-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 644 |
| 2023-10-12 | $12.70 | $12.75 | $11.95 | $12.42 | $12.42 | 4,089 |
| 2023-10-11 | $12.61 | $12.84 | $12.50 | $12.56 | $12.56 | 7,027 |
| 2023-10-10 | $12.98 | $12.98 | $12.45 | $12.56 | $12.56 | 7,439 |
| 2023-10-09 | $12.85 | $13.07 | $12.66 | $12.80 | $12.80 | 8,973 |
| 2023-10-06 | $12.70 | $13.03 | $12.68 | $13.00 | $13.00 | 2,838 |
| 2023-10-05 | $12.44 | $12.70 | $12.44 | $12.70 | $12.70 | 3,720 |
| 2023-10-04 | $12.20 | $12.46 | $12.19 | $12.41 | $12.41 | 8,086 |
| 2023-10-03 | $12.22 | $12.44 | $12.22 | $12.28 | $12.28 | 3,646 |
| 2023-10-02 | $12.37 | $12.43 | $12.31 | $12.43 | $12.43 | 1,244 |
| 2023-09-29 | $12.17 | $12.51 | $12.16 | $12.50 | $12.50 | 17,625 |
| 2023-09-28 | $12.37 | $12.67 | $11.99 | $12.11 | $12.11 | 6,546 |
| 2023-09-27 | $12.26 | $12.47 | $12.09 | $12.16 | $12.16 | 8,841 |
| 2023-09-26 | $12.30 | $12.60 | $12.10 | $12.39 | $12.39 | 13,657 |
| 2023-09-25 | $12.43 | $12.73 | $12.28 | $12.30 | $12.30 | 23,640 |
| 2023-09-22 | $12.55 | $12.55 | $12.04 | $12.40 | $12.40 | 17,971 |
| 2023-09-21 | $12.89 | $12.89 | $12.32 | $12.32 | $12.32 | 13,043 |
| 2023-09-20 | $13.28 | $13.98 | $12.89 | $12.91 | $12.91 | 3,578 |
| 2023-09-19 | $13.05 | $13.34 | $13.00 | $13.20 | $13.20 | 3,344 |
| 2023-09-18 | $13.31 | $13.31 | $12.99 | $13.05 | $13.05 | 2,393 |
| 2023-09-15 | $13.39 | $13.60 | $13.30 | $13.60 | $13.60 | 10,218 |
| 2023-09-14 | $13.16 | $13.35 | $13.01 | $13.34 | $13.34 | 9,581 |
| 2023-09-13 | $12.80 | $13.27 | $12.39 | $13.16 | $13.16 | 10,277 |
| 2023-09-12 | $13.25 | $13.28 | $12.83 | $12.83 | $12.83 | 7,847 |
| 2023-09-11 | $13.93 | $13.93 | $12.85 | $13.25 | $13.25 | 13,096 |
| 2023-09-08 | $13.99 | $14.10 | $13.99 | $14.03 | $14.03 | 2,492 |
| 2023-09-07 | $14.30 | $14.36 | $14.11 | $14.34 | $14.34 | 4,689 |
| 2023-09-06 | $14.39 | $14.75 | $13.99 | $14.35 | $14.35 | 7,971 |
| 2023-09-05 | $15.13 | $15.13 | $14.32 | $14.32 | $14.32 | 5,399 |
| 2023-09-01 | $14.87 | $15.22 | $14.80 | $15.02 | $15.02 | 5,455 |
| 2023-08-31 | $14.80 | $15.00 | $14.80 | $14.80 | $14.80 | 7,223 |
| 2023-08-30 | $14.83 | $14.83 | $14.75 | $14.75 | $14.75 | 1,275 |
| 2023-08-29 | $14.67 | $14.90 | $14.30 | $14.61 | $14.61 | 3,119 |
| 2023-08-28 | $15.00 | $15.07 | $14.65 | $14.65 | $14.65 | 9,622 |
| 2023-08-25 | $14.45 | $15.00 | $14.44 | $14.98 | $14.98 | 11,401 |
| 2023-08-24 | $14.54 | $14.66 | $14.15 | $14.40 | $14.40 | 1,456 |
| 2023-08-23 | $14.70 | $14.98 | $14.70 | $14.72 | $14.72 | 4,353 |
| 2023-08-22 | $14.46 | $14.85 | $13.95 | $14.85 | $14.85 | 17,515 |
| 2023-08-21 | $13.98 | $14.63 | $13.91 | $14.32 | $14.32 | 17,142 |
| 2023-08-18 | $14.56 | $14.56 | $14.00 | $14.15 | $14.15 | 14,773 |
| 2023-08-17 | $14.51 | $14.63 | $14.51 | $14.56 | $14.56 | 1,284 |
| 2023-08-16 | $14.42 | $14.70 | $14.35 | $14.70 | $14.70 | 5,930 |
| 2023-08-15 | $14.32 | $14.59 | $14.13 | $14.36 | $14.36 | 4,071 |
| 2023-08-14 | $14.66 | $14.74 | $14.16 | $14.31 | $14.31 | 3,888 |
| 2023-08-11 | $14.50 | $14.53 | $14.30 | $14.53 | $14.53 | 8,243 |
| 2023-08-10 | $14.12 | $14.65 | $14.12 | $14.35 | $14.35 | 2,742 |
| 2023-08-09 | $13.75 | $14.17 | $13.69 | $14.15 | $14.15 | 17,960 |
| 2023-08-08 | $14.04 | $14.04 | $13.77 | $13.80 | $13.80 | 2,963 |
| 2023-08-07 | $13.65 | $13.80 | $13.65 | $13.80 | $13.80 | 2,359 |
| 2023-08-04 | $13.51 | $14.00 | $13.51 | $13.77 | $13.77 | 5,531 |
| 2023-08-03 | $13.96 | $14.05 | $13.57 | $13.85 | $13.85 | 5,380 |
| 2023-08-02 | $14.11 | $14.16 | $13.84 | $13.94 | $13.94 | 13,757 |
| 2023-08-01 | $14.21 | $14.45 | $14.08 | $14.38 | $14.38 | 8,712 |
| 2023-07-31 | $14.50 | $14.70 | $14.23 | $14.23 | $14.23 | 2,774 |
| 2023-07-28 | $14.22 | $14.73 | $14.22 | $14.73 | $14.73 | 2,181 |
| 2023-07-27 | $14.52 | $14.54 | $14.25 | $14.25 | $14.25 | 27,240 |
| 2023-07-26 | $14.93 | $14.93 | $14.35 | $14.43 | $14.43 | 6,935 |
| 2023-07-25 | $14.19 | $14.50 | $14.19 | $14.50 | $14.50 | 15,770 |
| 2023-07-24 | $14.40 | $14.40 | $14.10 | $14.10 | $14.10 | 1,604 |
| 2023-07-21 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 975 |
| 2023-07-20 | $14.38 | $14.59 | $14.31 | $14.35 | $14.35 | 1,339 |
| 2023-07-19 | $14.38 | $14.62 | $14.38 | $14.44 | $14.44 | 1,029 |
| 2023-07-18 | $14.49 | $14.49 | $14.25 | $14.39 | $14.39 | 3,732 |
| 2023-07-17 | $14.11 | $14.50 | $14.11 | $14.23 | $14.23 | 7,181 |
| 2023-07-14 | $14.05 | $14.40 | $14.05 | $14.21 | $14.21 | 5,148 |
| 2023-07-13 | $14.11 | $14.40 | $13.95 | $14.37 | $14.37 | 5,049 |
| 2023-07-12 | $14.08 | $14.16 | $13.95 | $14.16 | $14.16 | 15,249 |
| 2023-07-11 | $14.17 | $14.18 | $14.05 | $14.18 | $14.18 | 3,013 |
| 2023-07-10 | $13.91 | $13.96 | $13.80 | $13.90 | $13.90 | 2,255 |
| 2023-07-07 | $14.00 | $14.25 | $13.79 | $13.80 | $13.80 | 4,282 |
| 2023-07-06 | $13.92 | $14.28 | $13.90 | $14.28 | $14.28 | 4,224 |
| 2023-07-05 | $14.35 | $14.35 | $14.03 | $14.03 | $14.03 | 2,608 |
| 2023-07-03 | $14.45 | $14.50 | $14.40 | $14.40 | $14.40 | 1,360 |
| 2023-06-30 | $14.29 | $14.50 | $14.06 | $14.50 | $14.50 | 6,132 |
| 2023-06-29 | $14.28 | $14.49 | $14.25 | $14.40 | $14.40 | 3,729 |
| 2023-06-28 | $14.58 | $14.60 | $14.21 | $14.41 | $14.41 | 7,424 |
| 2023-06-27 | $14.30 | $14.66 | $14.27 | $14.55 | $14.55 | 4,287 |
| 2023-06-26 | $14.79 | $14.79 | $14.60 | $14.75 | $14.75 | 2,169 |
| 2023-06-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,494 |
| 2023-06-22 | $15.07 | $15.07 | $14.70 | $14.80 | $14.80 | 3,557 |
| 2023-06-21 | $14.80 | $14.90 | $14.79 | $14.90 | $14.90 | 7,599 |
| 2023-06-20 | $15.14 | $15.14 | $14.74 | $14.80 | $14.80 | 19,932 |
| 2023-06-16 | $15.42 | $15.73 | $14.96 | $15.40 | $15.40 | 9,316 |
| 2023-06-15 | $15.02 | $15.42 | $15.02 | $15.42 | $15.42 | 1,866 |
| 2023-06-14 | $15.43 | $15.65 | $14.70 | $15.10 | $15.10 | 7,248 |
| 2023-06-13 | $15.58 | $15.58 | $14.50 | $15.10 | $15.10 | 9,054 |
| 2023-06-12 | $15.40 | $16.00 | $15.10 | $15.10 | $15.10 | 8,244 |
| 2023-06-09 | $15.30 | $15.84 | $15.08 | $15.35 | $15.35 | 4,735 |
| 2023-06-08 | $15.42 | $16.00 | $14.14 | $15.10 | $15.10 | 15,742 |
| 2023-06-07 | $15.66 | $15.99 | $15.39 | $15.50 | $15.50 | 12,415 |
| 2023-06-06 | $15.92 | $16.00 | $15.51 | $15.72 | $15.72 | 6,108 |
| 2023-06-05 | $15.09 | $16.41 | $15.09 | $15.97 | $15.97 | 14,783 |
| 2023-06-02 | $16.79 | $17.21 | $16.30 | $16.74 | $16.74 | 18,619 |
| 2023-06-01 | $16.00 | $16.51 | $15.88 | $16.44 | $16.44 | 43,925 |
| 2023-05-31 | $15.40 | $15.95 | $15.25 | $15.95 | $15.95 | 6,581 |
| 2023-05-30 | $15.02 | $15.50 | $15.02 | $15.49 | $15.49 | 6,759 |
| 2023-05-26 | $14.55 | $15.29 | $14.07 | $15.02 | $15.02 | 22,517 |
| 2023-05-25 | $15.52 | $15.52 | $14.76 | $15.12 | $15.12 | 27,826 |
| 2023-05-24 | $15.34 | $15.53 | $14.95 | $15.45 | $15.45 | 8,611 |
| 2023-05-23 | $15.26 | $15.58 | $15.03 | $15.22 | $15.22 | 16,811 |
| 2023-05-22 | $15.10 | $15.70 | $15.10 | $15.32 | $15.32 | 6,391 |
| 2023-05-19 | $15.09 | $15.15 | $15.08 | $15.12 | $15.12 | 2,230 |
| 2023-05-18 | $14.85 | $15.08 | $14.73 | $15.08 | $15.08 | 3,994 |
| 2023-05-17 | $14.94 | $15.26 | $14.72 | $15.26 | $15.26 | 1,782 |
| 2023-05-16 | $15.08 | $15.25 | $14.89 | $15.15 | $15.15 | 4,755 |
| 2023-05-15 | $14.85 | $15.00 | $14.76 | $14.96 | $14.96 | 3,068 |
| 2023-05-12 | $15.34 | $15.34 | $14.84 | $14.84 | $14.84 | 635 |
| 2023-05-11 | $15.40 | $15.40 | $14.54 | $15.00 | $15.00 | 12,016 |
| 2023-05-10 | $15.20 | $15.40 | $15.10 | $15.40 | $15.40 | 9,156 |
| 2023-05-09 | $14.75 | $15.34 | $14.75 | $15.18 | $15.18 | 8,777 |
| 2023-05-08 | $14.65 | $14.88 | $14.13 | $14.72 | $14.72 | 5,141 |
| 2023-05-05 | $14.31 | $15.05 | $14.09 | $14.70 | $14.70 | 14,578 |
| 2023-05-04 | $14.40 | $14.48 | $14.21 | $14.48 | $14.48 | 5,017 |
| 2023-05-03 | $14.11 | $14.66 | $14.11 | $14.22 | $14.22 | 5,822 |
| 2023-05-02 | $14.18 | $14.39 | $13.78 | $14.10 | $14.10 | 10,530 |
| 2023-05-01 | $14.79 | $14.79 | $14.09 | $14.23 | $14.23 | 8,605 |
| 2023-04-28 | $14.56 | $14.71 | $13.98 | $14.71 | $14.71 | 12,396 |
| 2023-04-27 | $14.44 | $14.44 | $13.86 | $14.40 | $14.40 | 5,180 |
| 2023-04-26 | $13.70 | $14.37 | $12.50 | $14.15 | $14.15 | 12,886 |
| 2023-04-25 | $14.49 | $14.49 | $14.00 | $14.08 | $14.08 | 10,362 |
| 2023-04-24 | $14.61 | $14.78 | $14.06 | $14.10 | $14.10 | 16,779 |
| 2023-04-21 | $14.81 | $14.88 | $14.11 | $14.88 | $14.88 | 9,444 |
| 2023-04-20 | $14.90 | $15.20 | $14.65 | $15.11 | $15.11 | 12,916 |
| 2023-04-19 | $14.15 | $14.96 | $14.15 | $14.90 | $14.90 | 23,634 |
| 2023-04-18 | $14.50 | $14.50 | $13.86 | $14.34 | $14.34 | 7,765 |
| 2023-04-17 | $14.76 | $14.86 | $14.54 | $14.58 | $14.58 | 5,292 |
| 2023-04-14 | $14.77 | $14.99 | $14.66 | $14.92 | $14.92 | 4,206 |
| 2023-04-13 | $14.83 | $15.56 | $14.77 | $15.00 | $15.00 | 16,266 |
| 2023-04-12 | $14.60 | $14.74 | $14.09 | $14.61 | $14.61 | 9,927 |
| 2023-04-11 | $14.50 | $15.15 | $14.37 | $14.63 | $14.63 | 6,659 |
| 2023-04-10 | $13.78 | $14.80 | $13.70 | $14.57 | $14.57 | 86,159 |
| 2023-04-06 | $13.86 | $14.00 | $13.86 | $14.00 | $14.00 | 19,343 |
| 2023-04-05 | $13.80 | $14.05 | $13.72 | $14.05 | $14.05 | 6,309 |
| 2023-04-04 | $14.03 | $14.50 | $13.78 | $14.06 | $14.06 | 9,958 |
| 2023-04-03 | $13.95 | $14.48 | $13.73 | $14.00 | $14.00 | 12,086 |
| 2023-03-31 | $14.21 | $14.59 | $13.75 | $14.01 | $14.01 | 25,371 |
| 2023-03-30 | $13.57 | $14.01 | $13.30 | $13.91 | $13.91 | 10,571 |
| 2023-03-29 | $13.28 | $13.64 | $13.07 | $13.51 | $13.51 | 13,794 |
| 2023-03-28 | $12.06 | $13.23 | $12.06 | $13.18 | $13.18 | 47,747 |
| 2023-03-27 | $11.98 | $12.16 | $11.63 | $11.94 | $11.94 | 9,308 |
| 2023-03-24 | $12.20 | $12.43 | $11.90 | $11.90 | $11.90 | 8,697 |
| 2023-03-23 | $13.65 | $13.65 | $12.45 | $12.45 | $12.45 | 38,282 |
| 2023-03-22 | $13.10 | $13.10 | $12.31 | $12.31 | $12.31 | 2,535 |
| 2023-03-21 | $12.48 | $12.80 | $11.99 | $12.48 | $12.48 | 11,017 |
| 2023-03-20 | $13.50 | $13.74 | $11.98 | $12.36 | $12.36 | 31,106 |
| 2023-03-17 | $13.77 | $13.87 | $13.40 | $13.75 | $13.75 | 11,847 |
| 2023-03-16 | $13.25 | $14.24 | $13.15 | $13.99 | $13.99 | 18,077 |
| 2023-03-15 | $13.68 | $13.79 | $13.19 | $13.59 | $13.59 | 7,880 |
| 2023-03-14 | $13.39 | $14.38 | $13.20 | $13.82 | $13.82 | 14,480 |
| 2023-03-13 | $12.80 | $13.39 | $12.56 | $13.30 | $13.30 | 13,275 |
| 2023-03-10 | $12.87 | $13.09 | $12.52 | $12.86 | $12.86 | 8,485 |
| 2023-03-09 | $12.62 | $13.14 | $12.62 | $12.86 | $12.86 | 1,862 |
| 2023-03-08 | $13.03 | $13.13 | $12.79 | $13.09 | $13.09 | 1,302 |
| 2023-03-07 | $12.82 | $13.01 | $12.82 | $12.85 | $12.85 | 11,350 |
| 2023-03-06 | $13.14 | $13.14 | $12.94 | $12.94 | $12.94 | 5,971 |
| 2023-03-03 | $12.79 | $13.00 | $12.68 | $12.94 | $12.94 | 3,161 |
| 2023-03-02 | $12.70 | $12.92 | $12.55 | $12.55 | $12.55 | 8,699 |
| 2023-03-01 | $12.59 | $12.92 | $12.59 | $12.72 | $12.72 | 2,038 |
| 2023-02-28 | $12.91 | $12.93 | $12.46 | $12.46 | $12.46 | 6,832 |
| 2023-02-27 | $12.67 | $12.75 | $12.67 | $12.75 | $12.75 | 3,836 |
| 2023-02-24 | $12.64 | $12.65 | $12.42 | $12.42 | $12.42 | 1,852 |
| 2023-02-23 | $12.53 | $12.73 | $12.53 | $12.73 | $12.73 | 2,066 |
| 2023-02-22 | $12.63 | $12.74 | $12.50 | $12.50 | $12.50 | 2,908 |
| 2023-02-21 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 2,657 |
| 2023-02-17 | $12.47 | $12.80 | $12.47 | $12.80 | $12.80 | 3,614 |
| 2023-02-16 | $12.55 | $12.63 | $12.35 | $12.35 | $12.35 | 3,800 |
| 2023-02-15 | $12.40 | $12.51 | $12.40 | $12.51 | $12.51 | 2,111 |
| 2023-02-14 | $12.65 | $12.65 | $12.28 | $12.30 | $12.30 | 2,605 |
| 2023-02-13 | $12.71 | $12.95 | $12.08 | $12.89 | $12.89 | 2,092 |
| 2023-02-10 | $12.64 | $12.79 | $12.64 | $12.79 | $12.79 | 1,372 |
| 2023-02-09 | $13.03 | $13.11 | $12.56 | $12.70 | $12.70 | 5,834 |
| 2023-02-08 | $12.75 | $13.20 | $12.75 | $12.75 | $12.75 | 20,633 |
| 2023-02-07 | $13.25 | $13.34 | $12.75 | $12.75 | $12.75 | 20,946 |
| 2023-02-06 | $13.18 | $13.18 | $13.09 | $13.09 | $13.09 | 640 |
| 2023-02-03 | $13.25 | $13.30 | $12.82 | $13.20 | $13.20 | 8,421 |
| 2023-02-02 | $13.26 | $13.38 | $13.23 | $13.25 | $13.25 | 8,659 |
| 2023-02-01 | $13.40 | $13.50 | $13.25 | $13.25 | $13.25 | 2,296 |
| 2023-01-31 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 2,532 |
| 2023-01-30 | $13.41 | $13.62 | $13.37 | $13.50 | $13.50 | 19,274 |
| 2023-01-27 | $14.06 | $14.11 | $13.50 | $13.50 | $13.50 | 9,545 |
| 2023-01-26 | $14.04 | $14.10 | $13.81 | $13.97 | $13.97 | 2,980 |
| 2023-01-25 | $13.80 | $14.33 | $13.51 | $14.03 | $14.03 | 14,342 |
| 2023-01-24 | $13.90 | $14.67 | $13.70 | $13.99 | $13.99 | 14,189 |
| 2023-01-23 | $13.74 | $14.00 | $13.60 | $13.91 | $13.91 | 9,298 |
| 2023-01-20 | $13.24 | $13.75 | $13.11 | $13.75 | $13.75 | 4,646 |
| 2023-01-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 245 |
| 2023-01-18 | $13.50 | $13.51 | $13.40 | $13.51 | $13.51 | 746 |
| 2023-01-17 | $13.16 | $13.56 | $12.91 | $13.33 | $13.33 | 7,604 |
| 2023-01-13 | $13.22 | $13.31 | $13.22 | $13.31 | $13.31 | 4,372 |
| 2023-01-12 | $13.30 | $13.31 | $13.20 | $13.22 | $13.22 | 1,195 |
| 2023-01-11 | $13.10 | $13.55 | $13.00 | $13.13 | $13.13 | 14,259 |
| 2023-01-10 | $13.42 | $13.42 | $13.12 | $13.12 | $13.12 | 475 |
| 2023-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 262 |
| 2023-01-06 | $12.52 | $13.00 | $12.52 | $13.00 | $13.00 | 5,039 |
| 2023-01-05 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 421 |
| 2023-01-04 | $12.50 | $12.77 | $12.50 | $12.77 | $12.77 | 17,204 |
| 2023-01-03 | $12.75 | $12.75 | $12.24 | $12.46 | $12.46 | 5,844 |
| 2022-12-30 | $12.38 | $12.82 | $12.10 | $12.82 | $12.82 | 4,745 |
| 2022-12-29 | $12.21 | $12.48 | $12.13 | $12.25 | $12.25 | 4,664 |
| 2022-12-28 | $12.12 | $12.25 | $12.12 | $12.14 | $12.14 | 3,072 |
| 2022-12-27 | $12.10 | $12.32 | $11.76 | $12.25 | $12.25 | 22,720 |
| 2022-12-23 | $12.20 | $12.20 | $11.96 | $12.06 | $12.06 | 10,337 |
| 2022-12-22 | $11.94 | $12.19 | $11.90 | $12.00 | $12.00 | 15,783 |
| 2022-12-21 | $12.04 | $12.20 | $11.86 | $11.86 | $11.86 | 6,203 |
| 2022-12-20 | $11.84 | $11.98 | $11.84 | $11.90 | $11.90 | 1,222 |
| 2022-12-19 | $12.20 | $12.20 | $11.73 | $11.98 | $11.98 | 5,960 |
| 2022-12-16 | $12.16 | $12.17 | $11.94 | $12.00 | $12.00 | 11,360 |
| 2022-12-15 | $12.06 | $12.29 | $12.06 | $12.12 | $12.12 | 9,355 |
| 2022-12-14 | $12.00 | $12.38 | $12.00 | $12.06 | $12.06 | 10,593 |
| 2022-12-13 | $12.07 | $12.07 | $11.80 | $11.85 | $11.85 | 1,919 |
| 2022-12-12 | $11.76 | $12.11 | $11.75 | $11.90 | $11.90 | 6,986 |
| 2022-12-09 | $11.75 | $11.77 | $11.60 | $11.70 | $11.70 | 13,910 |
| 2022-12-08 | $11.65 | $11.87 | $11.65 | $11.70 | $11.70 | 21,670 |
| 2022-12-07 | $11.50 | $11.85 | $11.50 | $11.78 | $11.78 | 12,668 |
| 2022-12-06 | $11.75 | $12.13 | $11.61 | $11.75 | $11.75 | 25,119 |
| 2022-12-05 | $11.70 | $11.95 | $11.45 | $11.45 | $11.45 | 24,651 |
| 2022-12-02 | $11.64 | $11.85 | $11.40 | $11.67 | $11.67 | 6,412 |
| 2022-12-01 | $11.71 | $11.84 | $11.63 | $11.65 | $11.65 | 9,191 |
| 2022-11-30 | $11.51 | $12.00 | $11.49 | $11.75 | $11.75 | 9,119 |
| 2022-11-29 | $11.77 | $11.77 | $11.10 | $11.50 | $11.50 | 5,819 |
| 2022-11-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 90 |
| 2022-11-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 79 |
| 2022-11-23 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 302 |
| 2022-11-22 | $11.98 | $12.00 | $11.51 | $11.76 | $11.76 | 12,091 |
| 2022-11-21 | $11.81 | $11.89 | $11.67 | $11.80 | $11.80 | 2,379 |
| 2022-11-18 | $11.80 | $11.83 | $11.80 | $11.81 | $11.81 | 2,227 |
| 2022-11-17 | $12.27 | $12.27 | $11.81 | $12.00 | $12.00 | 3,084 |
| 2022-11-16 | $12.10 | $12.24 | $12.10 | $12.24 | $12.24 | 715 |
| 2022-11-15 | $11.84 | $12.28 | $11.83 | $12.28 | $12.28 | 5,593 |
| 2022-11-14 | $11.89 | $11.89 | $11.50 | $11.50 | $11.50 | 2,978 |
| 2022-11-11 | $12.14 | $12.30 | $11.82 | $12.27 | $12.27 | 5,173 |
| 2022-11-10 | $12.33 | $12.35 | $12.00 | $12.03 | $12.03 | 4,694 |
| 2022-11-09 | $12.25 | $12.25 | $12.00 | $12.12 | $12.12 | 6,674 |
| 2022-11-08 | $12.06 | $12.50 | $12.02 | $12.20 | $12.20 | 11,654 |
| 2022-11-07 | $12.20 | $12.35 | $12.03 | $12.30 | $12.30 | 3,256 |
| 2022-11-04 | $12.04 | $12.35 | $11.82 | $12.35 | $12.35 | 4,082 |
| 2022-11-03 | $12.00 | $12.24 | $12.00 | $12.24 | $12.24 | 935 |
| 2022-11-02 | $12.09 | $12.60 | $12.09 | $12.20 | $12.20 | 4,804 |
| 2022-11-01 | $11.75 | $12.01 | $11.70 | $11.88 | $11.88 | 3,568 |
| 2022-10-31 | $11.44 | $11.90 | $11.44 | $11.85 | $11.85 | 1,761 |
| 2022-10-28 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 1,453 |
| 2022-10-27 | $11.70 | $11.80 | $11.70 | $11.80 | $11.80 | 560 |
| 2022-10-26 | $11.65 | $11.91 | $11.65 | $11.91 | $11.91 | 557 |
| 2022-10-25 | $11.81 | $11.88 | $11.81 | $11.88 | $11.88 | 649 |
| 2022-10-24 | $11.49 | $11.85 | $11.49 | $11.71 | $11.71 | 1,966 |
| 2022-10-21 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 464 |
| 2022-10-20 | $11.65 | $11.83 | $11.65 | $11.83 | $11.83 | 652 |
| 2022-10-19 | $11.65 | $11.70 | $11.42 | $11.65 | $11.65 | 4,262 |
| 2022-10-18 | $11.66 | $11.75 | $11.44 | $11.55 | $11.55 | 3,716 |
| 2022-10-17 | $11.84 | $11.86 | $11.65 | $11.65 | $11.65 | 2,154 |
| 2022-10-14 | $11.88 | $11.88 | $11.70 | $11.88 | $11.88 | 3,310 |
| 2022-10-13 | $11.60 | $11.73 | $11.40 | $11.73 | $11.73 | 4,108 |
| 2022-10-12 | $11.74 | $11.74 | $11.40 | $11.50 | $11.50 | 6,678 |
| 2022-10-11 | $11.64 | $11.90 | $11.64 | $11.75 | $11.75 | 4,604 |
| 2022-10-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 771 |
| 2022-10-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 271 |
| 2022-10-06 | $11.72 | $11.84 | $11.71 | $11.84 | $11.84 | 974 |
| 2022-10-05 | $11.48 | $11.77 | $11.47 | $11.72 | $11.72 | 3,269 |
| 2022-10-04 | $11.57 | $11.76 | $11.55 | $11.55 | $11.55 | 2,180 |
| 2022-10-03 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 1,568 |
| 2022-09-30 | $11.87 | $11.87 | $11.70 | $11.70 | $11.70 | 2,852 |
| 2022-09-29 | $11.56 | $11.91 | $11.56 | $11.91 | $11.91 | 2,471 |
| 2022-09-28 | $11.72 | $12.12 | $11.72 | $11.95 | $11.95 | 7,640 |
| 2022-09-27 | $11.92 | $12.03 | $11.76 | $11.94 | $11.94 | 2,664 |
| 2022-09-26 | $11.70 | $11.73 | $11.47 | $11.65 | $11.65 | 4,186 |
| 2022-09-23 | $11.75 | $11.75 | $11.65 | $11.65 | $11.65 | 2,594 |
| 2022-09-22 | $11.69 | $11.70 | $11.69 | $11.69 | $11.69 | 837 |
| 2022-09-21 | $11.84 | $11.90 | $11.80 | $11.80 | $11.80 | 1,635 |
| 2022-09-20 | $11.92 | $11.93 | $11.60 | $11.78 | $11.78 | 8,206 |
| 2022-09-19 | $12.52 | $13.00 | $12.16 | $12.25 | $12.25 | 11,206 |
| 2022-09-16 | $12.50 | $12.92 | $12.45 | $12.45 | $12.45 | 31,385 |
| 2022-09-15 | $11.72 | $12.60 | $11.72 | $12.60 | $12.60 | 17,852 |
| 2022-09-14 | $11.94 | $12.20 | $11.81 | $11.82 | $11.82 | 20,561 |
| 2022-09-13 | $11.78 | $11.93 | $11.75 | $11.93 | $11.93 | 1,959 |
| 2022-09-12 | $11.74 | $11.96 | $11.74 | $11.86 | $11.86 | 3,203 |
| 2022-09-09 | $11.67 | $11.85 | $11.65 | $11.65 | $11.65 | 2,070 |
| 2022-09-08 | $11.69 | $11.80 | $11.65 | $11.80 | $11.80 | 2,989 |
| 2022-09-07 | $12.10 | $12.60 | $11.40 | $11.76 | $11.76 | 20,532 |
| 2022-09-06 | $11.83 | $12.01 | $11.47 | $11.65 | $11.65 | 10,350 |
| 2022-09-02 | $12.08 | $12.65 | $11.71 | $11.77 | $11.77 | 7,971 |
| 2022-09-01 | $12.96 | $12.96 | $12.35 | $12.35 | $12.35 | 10,830 |
| 2022-08-31 | $12.35 | $12.95 | $12.33 | $12.95 | $12.95 | 5,500 |
| 2022-08-30 | $12.11 | $12.52 | $12.11 | $12.41 | $12.41 | 5,986 |
| 2022-08-29 | $12.98 | $12.99 | $12.04 | $12.16 | $12.16 | 10,402 |
| 2022-08-26 | $12.70 | $13.20 | $12.70 | $12.99 | $12.99 | 1,995 |
| 2022-08-25 | $13.15 | $13.50 | $12.90 | $12.97 | $12.97 | 1,363 |
| 2022-08-24 | $13.00 | $13.33 | $13.00 | $13.25 | $13.25 | 3,973 |
| 2022-08-23 | $13.35 | $13.80 | $12.79 | $13.00 | $13.00 | 9,281 |
| 2022-08-22 | $13.45 | $14.15 | $12.87 | $13.49 | $13.49 | 13,970 |
| 2022-08-19 | $13.16 | $13.94 | $13.16 | $13.42 | $13.42 | 5,839 |
| 2022-08-18 | $12.53 | $13.41 | $12.53 | $13.17 | $13.17 | 3,741 |
| 2022-08-17 | $12.27 | $12.56 | $12.14 | $12.48 | $12.48 | 11,044 |
| 2022-08-16 | $12.04 | $12.19 | $12.02 | $12.02 | $12.02 | 1,852 |
| 2022-08-15 | $11.80 | $11.98 | $11.75 | $11.98 | $11.98 | 7,575 |
| 2022-08-12 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 1,421 |
| 2022-08-11 | $11.68 | $12.10 | $11.68 | $12.10 | $12.10 | 2,120 |
| 2022-08-10 | $11.90 | $11.90 | $10.97 | $11.81 | $11.81 | 26,593 |
| 2022-08-09 | $11.77 | $11.98 | $11.77 | $11.80 | $11.80 | 7,306 |
| 2022-08-08 | $11.91 | $12.01 | $11.76 | $11.76 | $11.76 | 3,077 |
| 2022-08-05 | $12.16 | $12.34 | $11.70 | $11.82 | $11.82 | 15,673 |
| 2022-08-04 | $12.05 | $12.19 | $11.87 | $12.15 | $12.15 | 8,689 |
| 2022-08-03 | $11.93 | $12.20 | $11.92 | $11.92 | $11.92 | 8,077 |
| 2022-08-02 | $11.97 | $12.09 | $11.95 | $12.09 | $12.09 | 2,116 |
| 2022-08-01 | $11.95 | $11.96 | $11.76 | $11.76 | $11.76 | 2,404 |
| 2022-07-29 | $12.10 | $12.15 | $11.96 | $12.15 | $12.15 | 2,044 |
| 2022-07-28 | $11.99 | $12.28 | $11.75 | $11.91 | $11.91 | 4,780 |
| 2022-07-27 | $12.00 | $12.07 | $11.85 | $11.94 | $11.94 | 3,134 |
| 2022-07-26 | $11.81 | $11.99 | $11.81 | $11.92 | $11.92 | 1,820 |
| 2022-07-25 | $11.55 | $12.07 | $11.55 | $11.80 | $11.80 | 5,272 |
| 2022-07-22 | $12.57 | $12.57 | $11.85 | $11.85 | $11.85 | 2,988 |
| 2022-07-21 | $12.18 | $12.51 | $12.18 | $12.40 | $12.40 | 4,603 |
| 2022-07-20 | $12.80 | $12.87 | $12.43 | $12.43 | $12.43 | 3,093 |
| 2022-07-19 | $12.54 | $12.70 | $12.41 | $12.41 | $12.41 | 4,513 |
| 2022-07-18 | $11.93 | $12.99 | $11.93 | $12.43 | $12.43 | 9,083 |
| 2022-07-15 | $11.50 | $12.30 | $11.50 | $12.10 | $12.10 | 5,984 |
| 2022-07-14 | $11.49 | $11.91 | $11.49 | $11.91 | $11.91 | 1,255 |
| 2022-07-13 | $11.88 | $12.35 | $11.85 | $11.99 | $11.99 | 4,445 |
| 2022-07-12 | $11.22 | $11.90 | $11.22 | $11.90 | $11.90 | 2,864 |
| 2022-07-11 | $11.26 | $11.72 | $11.26 | $11.60 | $11.60 | 15,532 |
| 2022-07-08 | $11.36 | $11.85 | $11.36 | $11.81 | $11.81 | 3,317 |
| 2022-07-07 | $11.74 | $12.30 | $11.66 | $12.00 | $12.00 | 9,978 |
| 2022-07-06 | $11.85 | $12.30 | $11.80 | $11.80 | $11.80 | 4,681 |
| 2022-07-05 | $11.77 | $12.33 | $11.77 | $11.90 | $11.90 | 3,854 |
| 2022-07-01 | $11.99 | $12.45 | $11.99 | $12.26 | $12.26 | 1,618 |
| 2022-06-30 | $11.65 | $11.99 | $11.65 | $11.98 | $11.98 | 2,983 |
| 2022-06-29 | $11.80 | $11.93 | $11.30 | $11.90 | $11.90 | 21,893 |
| 2022-06-28 | $12.28 | $12.28 | $11.85 | $11.85 | $11.85 | 4,133 |
| 2022-06-27 | $11.79 | $12.60 | $11.78 | $12.23 | $12.23 | 7,920 |
| 2022-06-24 | $12.10 | $12.50 | $11.58 | $11.78 | $11.78 | 9,272 |
| 2022-06-23 | $12.07 | $12.41 | $11.55 | $11.83 | $11.83 | 4,493 |
| 2022-06-22 | $11.68 | $12.04 | $11.68 | $12.04 | $12.04 | 2,787 |
| 2022-06-21 | $11.85 | $11.97 | $11.51 | $11.94 | $11.94 | 15,301 |
| 2022-06-17 | $12.00 | $12.30 | $11.48 | $11.48 | $11.48 | 13,509 |
| 2022-06-16 | $12.88 | $12.88 | $12.35 | $12.40 | $12.40 | 1,916 |
| 2022-06-15 | $12.22 | $12.59 | $12.20 | $12.59 | $12.59 | 4,941 |
| 2022-06-14 | $12.54 | $12.54 | $11.66 | $12.28 | $12.28 | 9,415 |
| 2022-06-13 | $12.41 | $12.45 | $12.36 | $12.40 | $12.40 | 1,027 |
| 2022-06-10 | $12.78 | $13.00 | $12.78 | $13.00 | $13.00 | 1,402 |
| 2022-06-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 399 |
| 2022-06-08 | $13.15 | $13.52 | $13.11 | $13.51 | $13.51 | 6,371 |
| 2022-06-07 | $12.50 | $13.11 | $12.50 | $13.01 | $13.01 | 3,136 |
| 2022-06-06 | $13.48 | $14.36 | $13.30 | $13.90 | $13.90 | 1,481 |
| 2022-06-03 | $12.47 | $14.10 | $12.47 | $13.67 | $13.67 | 9,981 |
| 2022-06-02 | $12.48 | $12.49 | $12.48 | $12.49 | $12.49 | 1,997 |
| 2022-06-01 | $12.24 | $12.50 | $12.24 | $12.50 | $12.50 | 868 |
| 2022-05-31 | $12.13 | $12.62 | $12.13 | $12.50 | $12.50 | 930 |
| 2022-05-27 | $12.60 | $12.62 | $12.36 | $12.61 | $12.61 | 5,852 |
| 2022-05-26 | $11.84 | $12.50 | $11.79 | $12.40 | $12.40 | 3,706 |
| 2022-05-25 | $12.28 | $12.54 | $12.10 | $12.26 | $12.26 | 4,146 |
| 2022-05-24 | $12.38 | $12.40 | $12.23 | $12.39 | $12.39 | 2,020 |
| 2022-05-23 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 326 |
| 2022-05-20 | $12.70 | $12.75 | $12.13 | $12.50 | $12.50 | 4,962 |
| 2022-05-19 | $12.25 | $12.75 | $12.25 | $12.75 | $12.75 | 4,916 |
| 2022-05-18 | $12.53 | $13.21 | $12.42 | $12.42 | $12.42 | 3,462 |
| 2022-05-17 | $12.50 | $13.15 | $12.50 | $12.58 | $12.58 | 7,304 |
| 2022-05-16 | $12.43 | $12.50 | $12.13 | $12.50 | $12.50 | 7,739 |
| 2022-05-13 | $11.88 | $12.76 | $11.88 | $12.69 | $12.69 | 6,834 |
| 2022-05-12 | $12.63 | $12.66 | $12.28 | $12.35 | $12.35 | 12,907 |
| 2022-05-11 | $12.65 | $12.98 | $12.46 | $12.50 | $12.50 | 5,789 |
| 2022-05-10 | $13.10 | $13.58 | $12.61 | $12.71 | $12.71 | 9,130 |
| 2022-05-09 | $12.80 | $13.09 | $12.65 | $13.01 | $13.01 | 5,360 |
| 2022-05-06 | $12.73 | $12.90 | $12.15 | $12.90 | $12.90 | 11,402 |
| 2022-05-05 | $12.86 | $12.86 | $12.67 | $12.67 | $12.67 | 2,507 |
| 2022-05-04 | $13.01 | $13.11 | $12.66 | $13.00 | $13.00 | 6,657 |
| 2022-05-03 | $13.73 | $13.73 | $12.93 | $13.01 | $13.01 | 11,839 |
| 2022-05-02 | $13.47 | $14.00 | $13.20 | $13.30 | $13.30 | 25,366 |
| 2022-04-29 | $12.44 | $13.47 | $12.44 | $13.47 | $13.47 | 5,278 |
| 2022-04-28 | $12.51 | $13.17 | $12.51 | $13.08 | $13.08 | 6,113 |
| 2022-04-27 | $12.55 | $12.75 | $12.50 | $12.71 | $12.71 | 5,487 |
| 2022-04-26 | $12.49 | $12.71 | $12.36 | $12.71 | $12.71 | 9,106 |
| 2022-04-25 | $12.99 | $12.99 | $12.55 | $12.55 | $12.55 | 905 |
| 2022-04-22 | $12.62 | $13.03 | $12.62 | $13.03 | $13.03 | 3,331 |
| 2022-04-21 | $12.27 | $12.89 | $12.27 | $12.74 | $12.74 | 12,144 |
| 2022-04-20 | $12.25 | $12.64 | $12.25 | $12.53 | $12.53 | 15,960 |
| 2022-04-19 | $12.40 | $12.85 | $11.80 | $12.16 | $12.16 | 163,816 |
| 2022-04-18 | $13.08 | $13.59 | $12.30 | $12.59 | $12.59 | 14,104 |
| 2022-04-14 | $14.80 | $15.27 | $12.52 | $12.85 | $12.85 | 26,446 |
| 2022-04-13 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 499 |
| 2022-04-12 | $14.71 | $14.95 | $14.56 | $14.94 | $14.94 | 7,640 |
| 2022-04-11 | $14.55 | $15.05 | $14.50 | $15.05 | $15.05 | 3,650 |
| 2022-04-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 78 |
| 2022-04-07 | $14.99 | $15.15 | $14.82 | $14.92 | $14.92 | 8,489 |
| 2022-04-06 | $14.80 | $15.21 | $14.48 | $15.18 | $15.18 | 12,372 |
| 2022-04-05 | $15.10 | $15.22 | $14.79 | $14.82 | $14.82 | 15,621 |
| 2022-04-04 | $15.24 | $15.50 | $15.10 | $15.10 | $15.10 | 1,341 |
| 2022-04-01 | $15.10 | $15.25 | $15.10 | $15.11 | $15.11 | 3,755 |
| 2022-03-31 | $14.98 | $15.17 | $14.98 | $15.17 | $15.17 | 658 |
| 2022-03-30 | $15.06 | $15.06 | $14.99 | $15.00 | $15.00 | 2,644 |
| 2022-03-29 | $15.50 | $15.90 | $15.14 | $15.14 | $15.14 | 9,235 |
| 2022-03-28 | $15.43 | $15.45 | $14.97 | $15.21 | $15.21 | 9,287 |
| 2022-03-25 | $14.60 | $15.08 | $14.60 | $14.89 | $14.89 | 1,054 |
| 2022-03-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 3,238 |
| 2022-03-23 | $14.69 | $14.69 | $14.60 | $14.60 | $14.60 | 1,373 |
| 2022-03-22 | $14.83 | $14.98 | $14.66 | $14.94 | $14.94 | 2,159 |
| 2022-03-21 | $14.97 | $15.34 | $14.62 | $14.80 | $14.80 | 6,244 |
| 2022-03-18 | $14.99 | $15.35 | $14.25 | $14.70 | $14.70 | 16,338 |
| 2022-03-17 | $14.60 | $14.98 | $14.60 | $14.98 | $14.98 | 1,488 |
| 2022-03-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,351 |
| 2022-03-15 | $14.70 | $14.89 | $14.52 | $14.52 | $14.52 | 6,490 |
| 2022-03-14 | $14.89 | $15.11 | $14.70 | $14.70 | $14.70 | 5,000 |
| 2022-03-11 | $15.02 | $15.06 | $15.02 | $15.06 | $15.06 | 1,331 |
| 2022-03-10 | $14.75 | $14.98 | $14.50 | $14.98 | $14.98 | 5,361 |
| 2022-03-09 | $14.32 | $15.01 | $14.32 | $14.50 | $14.50 | 858 |
| 2022-03-08 | $14.45 | $14.68 | $14.40 | $14.40 | $14.40 | 12,331 |
| 2022-03-07 | $14.53 | $14.62 | $14.11 | $14.50 | $14.50 | 12,529 |
| 2022-03-04 | $14.50 | $14.72 | $14.50 | $14.62 | $14.62 | 6,443 |
| 2022-03-03 | $15.07 | $15.40 | $14.50 | $14.70 | $14.70 | 5,360 |
| 2022-03-02 | $15.19 | $15.88 | $14.87 | $15.19 | $15.19 | 13,244 |
| 2022-03-01 | $15.20 | $15.97 | $15.08 | $15.13 | $15.13 | 25,726 |
| 2022-02-28 | $14.74 | $15.25 | $14.28 | $15.00 | $15.00 | 14,997 |
| 2022-02-25 | $14.10 | $15.98 | $14.10 | $14.83 | $14.83 | 10,642 |
| 2022-02-24 | $14.20 | $14.39 | $13.99 | $14.25 | $14.25 | 11,586 |
| 2022-02-23 | $14.20 | $14.80 | $14.13 | $14.25 | $14.25 | 20,022 |
| 2022-02-22 | $14.07 | $14.61 | $13.92 | $14.26 | $14.26 | 13,435 |
| 2022-02-18 | $14.18 | $14.25 | $14.07 | $14.25 | $14.25 | 9,960 |
| 2022-02-17 | $14.96 | $14.96 | $14.62 | $14.62 | $14.62 | 1,135 |
| 2022-02-16 | $14.40 | $14.85 | $14.24 | $14.85 | $14.85 | 5,236 |
| 2022-02-15 | $14.19 | $14.71 | $14.07 | $14.19 | $14.19 | 7,249 |
| 2022-02-14 | $14.17 | $14.22 | $13.68 | $14.05 | $14.05 | 10,631 |
| 2022-02-11 | $14.06 | $14.44 | $13.92 | $14.18 | $14.18 | 2,774 |
| 2022-02-10 | $12.90 | $14.50 | $12.90 | $14.01 | $14.01 | 12,253 |
| 2022-02-09 | $13.59 | $14.04 | $13.59 | $14.04 | $14.04 | 16,283 |
| 2022-02-08 | $13.50 | $13.51 | $13.41 | $13.50 | $13.50 | 1,937 |
| 2022-02-07 | $13.90 | $14.05 | $13.55 | $13.95 | $13.95 | 2,673 |
| 2022-02-04 | $13.82 | $14.16 | $13.70 | $14.16 | $14.16 | 1,634 |
| 2022-02-03 | $13.90 | $14.08 | $13.69 | $14.00 | $14.00 | 1,977 |
| 2022-02-02 | $14.00 | $14.03 | $13.73 | $13.80 | $13.80 | 5,042 |
| 2022-02-01 | $14.14 | $14.34 | $13.49 | $14.09 | $14.09 | 30,243 |
| 2022-01-31 | $12.76 | $14.24 | $12.76 | $13.74 | $13.74 | 7,112 |
| 2022-01-28 | $12.83 | $13.25 | $11.85 | $13.22 | $13.22 | 5,437 |
| 2022-01-27 | $12.98 | $12.98 | $12.25 | $12.70 | $12.70 | 16,030 |
| 2022-01-26 | $12.99 | $13.11 | $12.71 | $12.75 | $12.75 | 6,694 |
| 2022-01-25 | $12.95 | $13.11 | $12.80 | $12.80 | $12.80 | 3,088 |
| 2022-01-24 | $13.35 | $13.35 | $12.41 | $12.80 | $12.80 | 20,412 |
| 2022-01-21 | $13.14 | $13.34 | $12.82 | $13.10 | $13.10 | 7,348 |
| 2022-01-20 | $13.23 | $13.43 | $12.60 | $13.15 | $13.15 | 11,205 |
| 2022-01-19 | $13.17 | $13.26 | $13.07 | $13.26 | $13.26 | 6,208 |
| 2022-01-18 | $12.90 | $13.36 | $12.90 | $13.30 | $13.30 | 11,064 |
| 2022-01-14 | $13.30 | $13.50 | $12.81 | $13.13 | $13.13 | 8,923 |
| 2022-01-13 | $13.21 | $13.58 | $13.21 | $13.41 | $13.41 | 6,244 |
| 2022-01-12 | $13.11 | $13.24 | $13.04 | $13.05 | $13.05 | 3,099 |
| 2022-01-11 | $13.04 | $13.26 | $13.04 | $13.04 | $13.04 | 3,330 |
| 2022-01-10 | $12.95 | $13.20 | $12.83 | $13.11 | $13.11 | 9,523 |
| 2022-01-07 | $13.11 | $13.25 | $13.08 | $13.25 | $13.25 | 2,222 |
| 2022-01-06 | $13.15 | $13.16 | $12.80 | $13.16 | $13.16 | 16,335 |
| 2022-01-05 | $13.21 | $13.41 | $12.83 | $12.93 | $12.93 | 7,757 |
| 2022-01-04 | $13.31 | $13.31 | $13.01 | $13.16 | $13.16 | 3,570 |
| 2022-01-03 | $13.43 | $13.60 | $13.06 | $13.22 | $13.22 | 18,376 |
| 2021-12-31 | $14.13 | $14.13 | $13.48 | $13.50 | $13.50 | 7,312 |
| 2021-12-30 | $13.61 | $13.85 | $13.43 | $13.60 | $13.60 | 7,154 |
| 2021-12-29 | $13.50 | $13.66 | $13.11 | $13.31 | $13.31 | 8,420 |
| 2021-12-28 | $13.30 | $13.85 | $12.58 | $13.50 | $13.50 | 30,845 |
| 2021-12-27 | $13.58 | $13.58 | $13.14 | $13.15 | $13.15 | 7,506 |
| 2021-12-23 | $13.04 | $13.58 | $12.79 | $13.58 | $13.58 | 7,047 |
| 2021-12-22 | $13.27 | $13.28 | $13.01 | $13.04 | $13.04 | 5,086 |
| 2021-12-21 | $13.22 | $13.58 | $13.01 | $13.27 | $13.27 | 9,975 |
| 2021-12-20 | $12.84 | $13.14 | $12.65 | $13.00 | $13.00 | 29,740 |
| 2021-12-17 | $13.60 | $13.82 | $13.14 | $13.14 | $13.14 | 23,459 |
| 2021-12-16 | $13.94 | $14.01 | $13.64 | $13.86 | $13.86 | 26,015 |
| 2021-12-15 | $14.00 | $14.20 | $13.52 | $13.91 | $13.91 | 9,322 |
| 2021-12-14 | $14.00 | $14.25 | $13.73 | $13.98 | $13.98 | 20,315 |
| 2021-12-13 | $13.75 | $14.54 | $13.51 | $14.00 | $14.00 | 49,135 |
| 2021-12-10 | $15.62 | $15.62 | $14.19 | $14.79 | $14.79 | 39,055 |
| 2021-12-09 | $15.57 | $15.90 | $15.26 | $15.62 | $15.62 | 15,052 |
| 2021-12-08 | $17.00 | $17.00 | $15.30 | $15.76 | $15.76 | 20,595 |
| 2021-12-07 | $17.35 | $17.98 | $17.01 | $17.01 | $17.01 | 21,678 |
| 2021-12-06 | $16.70 | $17.48 | $16.44 | $17.16 | $17.16 | 33,093 |
| 2021-12-03 | $16.75 | $16.75 | $14.34 | $15.88 | $15.88 | 22,335 |
| 2021-12-02 | $16.30 | $17.00 | $16.30 | $16.70 | $16.70 | 3,228 |
| 2021-12-01 | $16.64 | $17.39 | $16.64 | $16.66 | $16.66 | 19,950 |
| 2021-11-30 | $17.59 | $17.59 | $16.52 | $16.53 | $16.53 | 10,157 |
| 2021-11-29 | $17.97 | $17.98 | $17.16 | $17.50 | $17.50 | 9,617 |
| 2021-11-26 | $17.56 | $17.92 | $17.20 | $17.92 | $17.92 | 5,254 |
| 2021-11-24 | $17.60 | $17.94 | $17.60 | $17.69 | $17.69 | 2,694 |
| 2021-11-23 | $17.70 | $17.99 | $17.40 | $17.99 | $17.99 | 10,299 |
| 2021-11-22 | $17.36 | $18.14 | $17.36 | $17.67 | $17.67 | 28,938 |
| 2021-11-19 | $17.35 | $17.48 | $17.16 | $17.16 | $17.16 | 1,440 |
| 2021-11-18 | $17.99 | $18.49 | $17.73 | $17.73 | $17.73 | 9,661 |
| 2021-11-17 | $18.09 | $18.30 | $17.82 | $18.00 | $18.00 | 16,144 |
| 2021-11-16 | $17.63 | $18.11 | $17.63 | $18.00 | $18.00 | 25,845 |
| 2021-11-15 | $16.84 | $17.87 | $16.84 | $17.60 | $17.60 | 17,359 |
| 2021-11-12 | $17.27 | $17.30 | $16.80 | $16.84 | $16.84 | 5,622 |
| 2021-11-11 | $17.60 | $17.78 | $17.05 | $17.05 | $17.05 | 5,409 |
| 2021-11-10 | $18.00 | $18.16 | $17.40 | $17.50 | $17.50 | 9,812 |
| 2021-11-09 | $18.20 | $18.21 | $17.95 | $18.08 | $18.08 | 4,913 |
| 2021-11-08 | $17.87 | $18.52 | $17.87 | $18.24 | $18.24 | 21,612 |
| 2021-11-05 | $16.91 | $17.87 | $16.69 | $17.80 | $17.80 | 20,315 |
| 2021-11-04 | $16.90 | $16.96 | $16.60 | $16.94 | $16.94 | 2,034 |
| 2021-11-03 | $16.66 | $16.88 | $16.66 | $16.82 | $16.82 | 4,369 |
| 2021-11-02 | $16.56 | $16.75 | $16.52 | $16.66 | $16.66 | 8,689 |
| 2021-11-01 | $16.60 | $16.75 | $16.40 | $16.56 | $16.56 | 6,644 |
| 2021-10-29 | $16.44 | $16.50 | $16.44 | $16.50 | $16.50 | 5,961 |
| 2021-10-28 | $16.19 | $16.65 | $16.12 | $16.30 | $16.30 | 2,565 |
| 2021-10-27 | $16.60 | $16.71 | $16.35 | $16.51 | $16.51 | 5,282 |
| 2021-10-26 | $16.82 | $17.08 | $16.65 | $16.80 | $16.80 | 3,201 |
| 2021-10-25 | $17.06 | $17.13 | $16.75 | $17.03 | $17.03 | 6,608 |
| 2021-10-22 | $16.92 | $17.16 | $16.80 | $17.04 | $17.04 | 2,594 |
| 2021-10-21 | $17.17 | $17.50 | $16.88 | $16.92 | $16.92 | 7,992 |
| 2021-10-20 | $16.94 | $17.25 | $16.77 | $16.92 | $16.92 | 4,206 |
| 2021-10-19 | $16.51 | $16.73 | $16.51 | $16.73 | $16.73 | 1,236 |
| 2021-10-18 | $17.12 | $17.49 | $16.48 | $16.73 | $16.73 | 10,200 |
| 2021-10-15 | $16.65 | $17.25 | $16.65 | $17.08 | $17.08 | 10,192 |
| 2021-10-14 | $16.39 | $17.14 | $16.39 | $16.85 | $16.85 | 17,917 |
| 2021-10-13 | $15.98 | $16.36 | $15.61 | $16.36 | $16.36 | 7,960 |
| 2021-10-12 | $15.90 | $16.81 | $15.90 | $15.96 | $15.96 | 25,277 |
| 2021-10-11 | $15.53 | $15.98 | $15.53 | $15.94 | $15.94 | 8,417 |
| 2021-10-08 | $15.81 | $15.81 | $15.03 | $15.50 | $15.50 | 9,204 |
| 2021-10-07 | $15.64 | $15.64 | $15.26 | $15.64 | $15.64 | 22,686 |
| 2021-10-06 | $15.55 | $15.55 | $14.86 | $15.15 | $15.15 | 9,242 |
| 2021-10-05 | $15.29 | $15.77 | $15.29 | $15.52 | $15.52 | 7,414 |
| 2021-10-04 | $14.86 | $15.66 | $14.86 | $15.65 | $15.65 | 7,716 |
| 2021-10-01 | $14.74 | $15.15 | $14.67 | $15.02 | $15.02 | 8,207 |
| 2021-09-30 | $14.86 | $15.05 | $14.86 | $15.05 | $15.05 | 3,740 |
| 2021-09-29 | $15.54 | $15.54 | $14.81 | $14.81 | $14.81 | 2,755 |
| 2021-09-28 | $15.86 | $15.90 | $15.37 | $15.49 | $15.49 | 3,985 |
| 2021-09-27 | $15.28 | $15.87 | $15.28 | $15.82 | $15.82 | 5,175 |
| 2021-09-24 | $15.31 | $15.48 | $15.25 | $15.30 | $15.30 | 3,263 |
| 2021-09-23 | $15.70 | $15.70 | $15.25 | $15.66 | $15.66 | 3,739 |
| 2021-09-22 | $15.80 | $15.99 | $15.80 | $15.80 | $15.80 | 6,146 |
| 2021-09-21 | $15.95 | $16.16 | $15.89 | $15.92 | $15.92 | 3,264 |
| 2021-09-20 | $15.69 | $16.08 | $14.90 | $15.98 | $15.98 | 16,620 |
| 2021-09-17 | $15.02 | $15.66 | $14.93 | $15.66 | $15.66 | 27,924 |
| 2021-09-16 | $14.65 | $15.47 | $14.02 | $14.95 | $14.95 | 18,371 |
| 2021-09-15 | $14.87 | $15.63 | $14.57 | $14.97 | $14.97 | 7,832 |
| 2021-09-14 | $15.25 | $15.25 | $14.31 | $15.01 | $15.01 | 13,995 |
| 2021-09-13 | $15.50 | $15.76 | $15.24 | $15.56 | $15.56 | 8,197 |
| 2021-09-10 | $14.86 | $15.43 | $14.86 | $15.22 | $15.22 | 6,269 |
| 2021-09-09 | $15.33 | $15.48 | $14.95 | $15.01 | $15.01 | 6,478 |
| 2021-09-08 | $15.75 | $15.84 | $15.43 | $15.43 | $15.43 | 3,492 |
| 2021-09-07 | $15.49 | $15.84 | $15.49 | $15.64 | $15.64 | 3,133 |
| 2021-09-03 | $15.56 | $15.56 | $15.25 | $15.42 | $15.42 | 11,989 |
| 2021-09-02 | $15.70 | $15.70 | $15.46 | $15.54 | $15.54 | 14,390 |
| 2021-09-01 | $15.48 | $15.75 | $15.46 | $15.74 | $15.74 | 6,924 |
| 2021-08-31 | $15.40 | $15.66 | $15.29 | $15.66 | $15.66 | 3,690 |
| 2021-08-30 | $15.28 | $15.39 | $15.28 | $15.28 | $15.28 | 1,561 |
| 2021-08-27 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 3,956 |
| 2021-08-26 | $15.46 | $15.76 | $15.06 | $15.35 | $15.35 | 16,393 |
| 2021-08-25 | $15.41 | $15.61 | $15.30 | $15.30 | $15.30 | 1,284 |
| 2021-08-24 | $15.08 | $15.50 | $15.07 | $15.45 | $15.45 | 3,892 |
| 2021-08-23 | $14.99 | $15.69 | $14.79 | $15.15 | $15.15 | 4,611 |
| 2021-08-20 | $15.52 | $15.52 | $14.81 | $15.08 | $15.08 | 14,953 |
| 2021-08-19 | $15.61 | $16.15 | $14.53 | $15.25 | $15.25 | 27,801 |
| 2021-08-18 | $15.75 | $15.75 | $15.50 | $15.52 | $15.52 | 3,839 |
| 2021-08-17 | $15.59 | $15.77 | $15.51 | $15.75 | $15.75 | 1,429 |
| 2021-08-16 | $15.63 | $15.89 | $15.53 | $15.53 | $15.53 | 8,506 |
| 2021-08-13 | $15.83 | $15.83 | $15.67 | $15.67 | $15.67 | 1,264 |
| 2021-08-12 | $15.67 | $15.95 | $15.54 | $15.95 | $15.95 | 4,201 |
| 2021-08-11 | $15.68 | $15.97 | $15.50 | $15.97 | $15.97 | 8,804 |
| 2021-08-10 | $16.14 | $16.14 | $15.56 | $15.75 | $15.75 | 3,309 |
| 2021-08-09 | $15.76 | $16.49 | $15.50 | $16.46 | $16.46 | 13,405 |
| 2021-08-06 | $16.14 | $16.31 | $15.75 | $15.75 | $15.75 | 3,170 |
| 2021-08-05 | $16.32 | $16.48 | $15.99 | $16.25 | $16.25 | 9,319 |
| 2021-08-04 | $15.84 | $16.81 | $15.79 | $16.19 | $16.19 | 21,816 |
| 2021-08-03 | $15.14 | $16.07 | $15.08 | $16.00 | $16.00 | 19,244 |
| 2021-08-02 | $15.99 | $16.33 | $15.75 | $15.75 | $15.75 | 4,998 |
| 2021-07-30 | $15.30 | $16.21 | $14.76 | $16.05 | $16.05 | 15,440 |
| 2021-07-29 | $15.38 | $15.38 | $15.20 | $15.34 | $15.34 | 2,318 |
| 2021-07-28 | $14.68 | $15.30 | $14.68 | $15.19 | $15.19 | 4,784 |
| 2021-07-27 | $15.21 | $15.33 | $15.00 | $15.25 | $15.25 | 13,360 |
| 2021-07-26 | $15.15 | $15.19 | $14.01 | $15.19 | $15.19 | 10,150 |
| 2021-07-23 | $15.15 | $15.20 | $15.15 | $15.20 | $15.20 | 1,041 |
| 2021-07-22 | $15.31 | $15.31 | $15.05 | $15.20 | $15.20 | 1,794 |
| 2021-07-21 | $14.91 | $15.23 | $14.91 | $15.23 | $15.23 | 3,357 |
| 2021-07-20 | $14.69 | $15.13 | $14.69 | $14.73 | $14.73 | 14,678 |
| 2021-07-19 | $14.12 | $14.81 | $14.12 | $14.71 | $14.71 | 12,898 |
| 2021-07-16 | $14.49 | $14.99 | $14.38 | $14.49 | $14.49 | 26,662 |
| 2021-07-15 | $15.02 | $15.24 | $14.49 | $14.50 | $14.50 | 6,786 |
| 2021-07-14 | $15.09 | $15.09 | $14.97 | $15.00 | $15.00 | 4,288 |
| 2021-07-13 | $14.49 | $14.98 | $14.49 | $14.83 | $14.83 | 9,435 |
| 2021-07-12 | $14.12 | $14.49 | $14.12 | $14.49 | $14.49 | 6,981 |
| 2021-07-09 | $14.40 | $14.49 | $14.22 | $14.22 | $14.22 | 4,674 |
| 2021-07-08 | $14.68 | $14.70 | $14.31 | $14.43 | $14.43 | 9,332 |
| 2021-07-07 | $14.40 | $14.69 | $14.40 | $14.68 | $14.68 | 8,078 |
| 2021-07-06 | $14.09 | $14.35 | $14.09 | $14.31 | $14.31 | 3,552 |
| 2021-07-02 | $14.02 | $14.26 | $13.95 | $14.02 | $14.02 | 9,151 |
| 2021-07-01 | $13.96 | $14.41 | $13.94 | $14.04 | $14.04 | 29,052 |
| 2021-06-30 | $13.78 | $14.41 | $13.78 | $13.92 | $13.92 | 5,971 |
| 2021-06-29 | $14.08 | $14.08 | $13.64 | $13.95 | $13.95 | 8,643 |
| 2021-06-28 | $13.51 | $14.10 | $13.51 | $14.10 | $14.10 | 21,949 |
| 2021-06-25 | $14.04 | $14.19 | $13.50 | $13.55 | $13.55 | 32,681 |
| 2021-06-24 | $13.96 | $14.04 | $13.88 | $14.01 | $14.01 | 9,866 |
| 2021-06-23 | $14.04 | $14.04 | $13.83 | $13.96 | $13.96 | 9,413 |
| 2021-06-22 | $13.91 | $14.01 | $13.67 | $13.98 | $13.98 | 2,814 |
| 2021-06-21 | $14.22 | $14.22 | $13.50 | $13.96 | $13.96 | 11,542 |
| 2021-06-18 | $14.27 | $14.28 | $13.84 | $14.14 | $14.14 | 43,738 |
| 2021-06-17 | $14.25 | $14.42 | $13.81 | $14.28 | $14.28 | 13,118 |
| 2021-06-16 | $14.18 | $14.67 | $13.75 | $14.05 | $14.05 | 10,014 |
| 2021-06-15 | $14.42 | $14.67 | $13.84 | $14.43 | $14.43 | 54,341 |
| 2021-06-14 | $14.75 | $15.00 | $14.75 | $14.80 | $14.80 | 12,928 |
| 2021-06-11 | $15.20 | $15.20 | $14.75 | $14.75 | $14.75 | 9,041 |
| 2021-06-10 | $15.59 | $15.61 | $15.01 | $15.20 | $15.20 | 24,056 |
| 2021-06-09 | $15.31 | $15.56 | $15.13 | $15.56 | $15.56 | 25,510 |
| 2021-06-08 | $15.33 | $15.39 | $15.30 | $15.34 | $15.34 | 15,883 |
| 2021-06-07 | $15.80 | $15.80 | $15.30 | $15.36 | $15.36 | 23,807 |
| 2021-06-04 | $16.02 | $16.19 | $15.71 | $15.71 | $15.71 | 6,598 |
| 2021-06-03 | $16.20 | $16.29 | $15.69 | $16.15 | $16.15 | 5,151 |
| 2021-06-02 | $16.35 | $16.59 | $16.14 | $16.19 | $16.19 | 19,742 |
| 2021-06-01 | $16.36 | $16.54 | $16.14 | $16.42 | $16.42 | 19,429 |
| 2021-05-28 | $16.17 | $16.25 | $16.05 | $16.25 | $16.25 | 4,602 |
| 2021-05-27 | $16.27 | $16.74 | $16.23 | $16.24 | $16.24 | 5,822 |
| 2021-05-26 | $16.86 | $17.00 | $16.23 | $16.57 | $16.57 | 6,918 |
| 2021-05-25 | $16.85 | $16.86 | $16.54 | $16.64 | $16.64 | 9,746 |
| 2021-05-24 | $16.89 | $16.89 | $16.42 | $16.85 | $16.85 | 19,995 |
| 2021-05-21 | $16.18 | $17.10 | $16.17 | $16.89 | $16.89 | 20,962 |
| 2021-05-20 | $15.93 | $16.28 | $15.84 | $16.18 | $16.18 | 8,164 |
| 2021-05-19 | $15.73 | $16.23 | $15.70 | $15.92 | $15.92 | 5,036 |
| 2021-05-18 | $15.48 | $16.22 | $15.48 | $15.74 | $15.74 | 10,305 |
| 2021-05-17 | $15.25 | $15.63 | $15.25 | $15.56 | $15.56 | 11,364 |
| 2021-05-14 | $15.19 | $15.59 | $15.08 | $15.31 | $15.31 | 18,928 |
| 2021-05-13 | $15.28 | $15.31 | $15.02 | $15.03 | $15.03 | 9,089 |
| 2021-05-12 | $15.13 | $15.56 | $15.10 | $15.28 | $15.28 | 13,163 |
| 2021-05-11 | $14.75 | $15.27 | $14.75 | $15.15 | $15.15 | 15,031 |
| 2021-05-10 | $14.84 | $15.25 | $14.84 | $15.06 | $15.06 | 26,089 |
| 2021-05-07 | $15.77 | $15.99 | $14.66 | $15.10 | $15.10 | 28,988 |
| 2021-05-06 | $15.98 | $16.01 | $15.53 | $15.92 | $15.92 | 14,307 |
| 2021-05-05 | $15.99 | $16.24 | $15.78 | $15.98 | $15.98 | 12,619 |
| 2021-05-04 | $15.73 | $16.42 | $15.73 | $15.83 | $15.83 | 27,682 |
| 2021-05-03 | $15.09 | $15.89 | $15.09 | $15.79 | $15.79 | 47,229 |
| 2021-04-30 | $15.52 | $15.52 | $14.57 | $14.66 | $14.66 | 27,298 |
| 2021-04-29 | $15.78 | $15.94 | $15.52 | $15.52 | $15.52 | 9,094 |
| 2021-04-28 | $15.78 | $16.16 | $15.52 | $15.67 | $15.67 | 43,165 |
| 2021-04-27 | $17.55 | $17.55 | $16.06 | $16.10 | $16.10 | 39,987 |
| 2021-04-26 | $17.99 | $18.05 | $17.60 | $17.93 | $17.93 | 43,077 |
| 2021-04-23 | $17.42 | $17.99 | $17.23 | $17.87 | $17.87 | 25,234 |
| 2021-04-22 | $17.16 | $17.48 | $17.10 | $17.38 | $17.38 | 45,552 |
| 2021-04-21 | $17.17 | $17.17 | $16.76 | $17.10 | $17.10 | 73,379 |
| 2021-04-20 | $16.50 | $17.64 | $16.35 | $17.08 | $17.08 | 89,330 |
| 2021-04-19 | $15.25 | $16.60 | $15.25 | $16.35 | $16.35 | 82,404 |
| 2021-04-16 | $14.61 | $15.24 | $14.50 | $15.17 | $15.17 | 58,538 |
| 2021-04-15 | $14.50 | $14.74 | $14.36 | $14.69 | $14.69 | 21,785 |
| 2021-04-14 | $14.32 | $14.50 | $14.25 | $14.50 | $14.50 | 24,393 |
| 2021-04-13 | $14.31 | $14.50 | $14.25 | $14.40 | $14.40 | 12,842 |
| 2021-04-12 | $14.75 | $14.75 | $14.37 | $14.44 | $14.44 | 18,945 |
| 2021-04-09 | $14.37 | $14.94 | $14.37 | $14.74 | $14.74 | 31,923 |
| 2021-04-08 | $14.25 | $14.47 | $13.80 | $14.25 | $14.25 | 18,703 |
| 2021-04-07 | $14.12 | $15.13 | $13.54 | $14.26 | $14.26 | 87,824 |
| 2021-04-06 | $13.99 | $14.10 | $13.75 | $14.05 | $14.05 | 11,433 |
| 2021-04-05 | $13.91 | $14.13 | $13.68 | $13.99 | $13.99 | 8,500 |
| 2021-04-01 | $13.39 | $14.16 | $13.30 | $13.68 | $13.68 | 46,853 |
| 2021-03-31 | $14.00 | $14.70 | $13.40 | $13.40 | $13.40 | 44,231 |
| 2021-03-30 | $14.51 | $14.51 | $13.66 | $14.07 | $14.07 | 14,555 |
| 2021-03-29 | $14.56 | $14.75 | $13.93 | $14.45 | $14.45 | 31,874 |
| 2021-03-26 | $14.75 | $14.75 | $13.89 | $14.20 | $14.20 | 13,183 |
| 2021-03-25 | $13.00 | $15.45 | $13.00 | $14.75 | $14.75 | 238,499 |
| 2021-03-24 | $12.81 | $12.99 | $12.35 | $12.96 | $12.96 | 100,455 |
| 2021-03-23 | $12.36 | $12.65 | $12.27 | $12.65 | $12.65 | 30,590 |
| 2021-03-22 | $12.32 | $12.65 | $12.00 | $12.55 | $12.55 | 16,406 |
| 2021-03-19 | $12.19 | $12.31 | $12.02 | $12.31 | $12.31 | 7,453 |
| 2021-03-18 | $12.19 | $12.19 | $12.00 | $12.00 | $12.00 | 2,202 |
| 2021-03-17 | $11.55 | $12.75 | $11.55 | $12.19 | $12.19 | 32,952 |
| 2021-03-16 | $11.71 | $11.75 | $11.50 | $11.71 | $11.71 | 13,831 |
| 2021-03-15 | $12.51 | $12.51 | $11.51 | $11.55 | $11.55 | 9,787 |
| 2021-03-12 | $11.60 | $11.96 | $11.55 | $11.55 | $11.55 | 28,683 |
| 2021-03-11 | $11.60 | $11.60 | $11.41 | $11.57 | $11.57 | 5,204 |
| 2021-03-10 | $11.37 | $11.58 | $11.37 | $11.37 | $11.37 | 23,904 |
| 2021-03-09 | $11.38 | $11.59 | $11.38 | $11.50 | $11.50 | 8,453 |
| 2021-03-08 | $11.32 | $11.60 | $11.32 | $11.50 | $11.50 | 3,149 |
| 2021-03-05 | $11.48 | $11.56 | $11.34 | $11.50 | $11.50 | 22,133 |
| 2021-03-04 | $11.60 | $11.60 | $11.01 | $11.50 | $11.50 | 10,710 |
| 2021-03-03 | $11.58 | $11.65 | $11.46 | $11.64 | $11.64 | 39,986 |
| 2021-03-02 | $11.30 | $11.52 | $11.25 | $11.52 | $11.52 | 17,950 |
| 2021-03-01 | $11.17 | $11.40 | $11.17 | $11.30 | $11.30 | 16,929 |
| 2021-02-26 | $11.69 | $11.69 | $11.11 | $11.16 | $11.16 | 5,606 |
| 2021-02-25 | $11.20 | $11.29 | $11.00 | $11.25 | $11.25 | 9,793 |
| 2021-02-24 | $10.80 | $11.32 | $10.80 | $11.00 | $11.00 | 13,967 |
| 2021-02-23 | $11.47 | $11.47 | $11.00 | $11.15 | $11.15 | 44,106 |
| 2021-02-22 | $11.34 | $11.34 | $11.00 | $11.15 | $11.15 | 14,230 |
| 2021-02-19 | $11.06 | $11.41 | $11.06 | $11.14 | $11.14 | 60,972 |
| 2021-02-18 | $11.12 | $11.22 | $10.87 | $11.00 | $11.00 | 52,155 |
| 2021-02-17 | $11.25 | $11.50 | $10.87 | $10.91 | $10.91 | 20,972 |
| 2021-02-16 | $11.25 | $12.41 | $10.93 | $11.25 | $11.25 | 85,191 |
| 2021-02-12 | $10.98 | $11.25 | $10.98 | $11.24 | $11.24 | 7,595 |
| 2021-02-11 | $10.87 | $11.25 | $10.84 | $10.84 | $10.84 | 6,986 |
| 2021-02-10 | $11.22 | $11.24 | $10.80 | $10.89 | $10.89 | 12,932 |
| 2021-02-09 | $11.41 | $11.87 | $11.05 | $11.06 | $11.06 | 8,220 |
| 2021-02-08 | $10.80 | $12.93 | $10.80 | $11.42 | $11.42 | 81,105 |
| 2021-02-05 | $10.91 | $11.17 | $10.90 | $11.03 | $11.03 | 9,865 |
| 2021-02-04 | $10.97 | $11.00 | $10.63 | $10.83 | $10.83 | 1,761 |
| 2021-02-03 | $11.05 | $11.10 | $10.57 | $11.05 | $11.05 | 19,578 |
| 2021-02-02 | $10.95 | $11.06 | $10.95 | $11.00 | $11.00 | 2,718 |
| 2021-02-01 | $10.86 | $10.86 | $10.56 | $10.78 | $10.78 | 5,672 |
| 2021-01-29 | $11.20 | $11.45 | $10.75 | $10.75 | $10.75 | 3,197 |
| 2021-01-28 | $11.25 | $11.25 | $11.07 | $11.22 | $11.22 | 1,567 |
| 2021-01-27 | $11.19 | $11.25 | $10.94 | $11.21 | $11.21 | 14,733 |
| 2021-01-26 | $10.65 | $11.49 | $10.35 | $10.87 | $10.87 | 38,675 |
| 2021-01-25 | $10.49 | $10.70 | $10.40 | $10.70 | $10.70 | 18,095 |
| 2021-01-22 | $10.35 | $10.55 | $10.35 | $10.53 | $10.53 | 4,369 |
| 2021-01-21 | $10.57 | $10.70 | $10.48 | $10.48 | $10.48 | 5,666 |
| 2021-01-20 | $10.49 | $10.55 | $10.37 | $10.47 | $10.47 | 54,936 |
| 2021-01-19 | $10.32 | $10.68 | $10.32 | $10.43 | $10.43 | 13,768 |
| 2021-01-15 | $10.96 | $10.96 | $10.25 | $10.40 | $10.40 | 4,889 |
| 2021-01-14 | $10.64 | $11.00 | $10.55 | $11.00 | $11.00 | 7,038 |
| 2021-01-13 | $11.77 | $11.96 | $10.45 | $10.54 | $10.54 | 7,055 |
| 2021-01-12 | $10.60 | $10.60 | $10.45 | $10.55 | $10.55 | 1,588 |
| 2021-01-11 | $10.18 | $10.60 | $10.16 | $10.60 | $10.60 | 8,041 |
| 2021-01-08 | $10.57 | $10.60 | $10.25 | $10.25 | $10.25 | 4,190 |
| 2021-01-07 | $10.83 | $10.83 | $10.51 | $10.51 | $10.51 | 6,907 |
| 2021-01-06 | $10.98 | $10.98 | $10.65 | $10.70 | $10.70 | 12,758 |
| 2021-01-05 | $10.80 | $10.93 | $10.55 | $10.72 | $10.72 | 3,678 |
| 2021-01-04 | $10.71 | $10.93 | $10.51 | $10.92 | $10.92 | 12,639 |
| 2020-12-31 | $10.35 | $10.74 | $10.32 | $10.65 | $10.65 | 6,149 |
| 2020-12-30 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 3,390 |
| 2020-12-29 | $10.42 | $10.42 | $10.30 | $10.38 | $10.38 | 7,603 |
| 2020-12-28 | $10.32 | $10.33 | $10.14 | $10.30 | $10.30 | 6,688 |
| 2020-12-24 | $10.30 | $10.43 | $10.30 | $10.31 | $10.31 | 2,079 |
| 2020-12-23 | $10.36 | $10.36 | $10.30 | $10.31 | $10.31 | 2,455 |
| 2020-12-22 | $10.01 | $10.51 | $10.01 | $10.30 | $10.30 | 11,858 |
| 2020-12-21 | $10.40 | $10.51 | $10.01 | $10.10 | $10.10 | 7,344 |
| 2020-12-18 | $10.56 | $10.92 | $10.50 | $10.50 | $10.50 | 22,153 |
| 2020-12-17 | $10.38 | $10.85 | $10.04 | $10.50 | $10.50 | 25,507 |
| 2020-12-16 | $10.52 | $10.65 | $10.35 | $10.35 | $10.35 | 14,853 |
| 2020-12-15 | $10.82 | $10.83 | $10.75 | $10.75 | $10.75 | 2,113 |
| 2020-12-14 | $10.75 | $10.97 | $10.75 | $10.89 | $10.89 | 3,544 |
| 2020-12-11 | $10.91 | $10.99 | $10.38 | $10.99 | $10.99 | 5,375 |
| 2020-12-10 | $10.89 | $11.17 | $10.35 | $11.17 | $11.17 | 13,586 |
| 2020-12-09 | $11.73 | $11.73 | $10.89 | $10.98 | $10.98 | 10,735 |
| 2020-12-08 | $11.52 | $11.74 | $11.50 | $11.68 | $11.68 | 27,095 |
| 2020-12-07 | $12.22 | $12.72 | $11.07 | $11.75 | $11.75 | 61,868 |
| 2020-12-04 | $11.00 | $12.00 | $10.83 | $12.00 | $12.00 | 26,651 |
| 2020-12-03 | $10.26 | $11.05 | $10.26 | $11.05 | $11.05 | 25,601 |
| 2020-12-02 | $10.30 | $10.30 | $10.20 | $10.26 | $10.26 | 1,877 |
| 2020-12-01 | $10.10 | $10.24 | $10.10 | $10.18 | $10.18 | 6,824 |
| 2020-11-30 | $10.00 | $10.14 | $9.77 | $10.03 | $10.03 | 13,702 |
| 2020-11-27 | $9.98 | $10.00 | $9.92 | $10.00 | $10.00 | 3,711 |
| 2020-11-25 | $10.10 | $10.10 | $9.68 | $9.82 | $9.82 | 12,433 |
| 2020-11-24 | $9.98 | $10.21 | $9.80 | $9.91 | $9.91 | 17,723 |
| 2020-11-23 | $9.91 | $10.52 | $9.85 | $9.95 | $9.95 | 10,397 |
| 2020-11-20 | $9.37 | $10.22 | $9.24 | $9.82 | $9.82 | 64,622 |
| 2020-11-19 | $9.20 | $9.50 | $9.20 | $9.42 | $9.42 | 20,347 |
| 2020-11-18 | $9.07 | $9.19 | $9.05 | $9.19 | $9.19 | 4,931 |
| 2020-11-17 | $8.80 | $9.17 | $8.69 | $9.06 | $9.06 | 64,351 |
| 2020-11-16 | $8.67 | $9.16 | $8.53 | $9.00 | $9.00 | 5,911 |
| 2020-11-13 | $8.60 | $8.88 | $8.60 | $8.70 | $8.70 | 1,355 |
| 2020-11-12 | $8.94 | $8.94 | $8.43 | $8.60 | $8.60 | 8,720 |
| 2020-11-11 | $8.80 | $9.25 | $8.80 | $8.97 | $8.97 | 3,633 |
| 2020-11-10 | $8.90 | $9.11 | $8.86 | $9.00 | $9.00 | 11,698 |
| 2020-11-09 | $8.50 | $8.96 | $8.50 | $8.56 | $8.56 | 5,592 |
| 2020-11-06 | $8.00 | $8.32 | $8.00 | $8.32 | $8.32 | 10,841 |
| 2020-11-05 | $7.76 | $8.18 | $7.76 | $8.02 | $8.02 | 9,260 |
| 2020-11-04 | $7.86 | $7.86 | $7.70 | $7.82 | $7.82 | 1,673 |
| 2020-11-03 | $7.98 | $7.98 | $7.71 | $7.71 | $7.71 | 467 |
| 2020-11-02 | $8.00 | $8.09 | $7.89 | $7.89 | $7.89 | 2,233 |
| 2020-10-30 | $7.91 | $7.98 | $7.90 | $7.90 | $7.90 | 8,416 |
| 2020-10-29 | $7.94 | $7.98 | $7.91 | $7.91 | $7.91 | 3,198 |
| 2020-10-28 | $7.99 | $8.00 | $7.91 | $7.91 | $7.91 | 7,971 |
| 2020-10-27 | $8.08 | $8.08 | $8.00 | $8.07 | $8.07 | 4,239 |
| 2020-10-26 | $8.00 | $8.21 | $8.00 | $8.01 | $8.01 | 15,660 |
| 2020-10-23 | $8.00 | $8.31 | $8.00 | $8.31 | $8.31 | 2,848 |
| 2020-10-22 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 3,732 |
| 2020-10-21 | $8.49 | $8.49 | $8.15 | $8.32 | $8.32 | 6,766 |
| 2020-10-20 | $8.52 | $8.81 | $8.50 | $8.52 | $8.52 | 19,035 |
| 2020-10-19 | $8.03 | $8.31 | $7.92 | $8.23 | $8.23 | 13,534 |
| 2020-10-16 | $7.82 | $8.15 | $7.82 | $7.92 | $7.92 | 13,574 |
| 2020-10-15 | $7.66 | $7.79 | $7.65 | $7.65 | $7.65 | 7,826 |
| 2020-10-14 | $7.64 | $7.90 | $7.64 | $7.84 | $7.84 | 5,288 |
| 2020-10-13 | $7.97 | $7.98 | $7.70 | $7.70 | $7.70 | 4,912 |
| 2020-10-12 | $7.91 | $7.99 | $7.88 | $7.88 | $7.88 | 12,923 |
| 2020-10-09 | $7.94 | $7.99 | $7.78 | $7.90 | $7.90 | 7,129 |
| 2020-10-08 | $7.56 | $8.17 | $7.56 | $7.99 | $7.99 | 7,446 |
| 2020-10-07 | $8.05 | $8.05 | $7.55 | $7.55 | $7.55 | 12,209 |
| 2020-10-06 | $7.82 | $8.00 | $7.56 | $7.80 | $7.80 | 10,499 |
| 2020-10-05 | $8.07 | $8.30 | $7.56 | $7.67 | $7.67 | 14,344 |
| 2020-10-02 | $8.00 | $8.20 | $7.36 | $8.08 | $8.08 | 12,441 |
| 2020-10-01 | $8.06 | $8.58 | $8.00 | $8.00 | $8.00 | 29,959 |
| 2020-09-30 | $7.58 | $8.19 | $7.58 | $8.02 | $8.02 | 18,286 |
| 2020-09-29 | $7.47 | $7.62 | $7.46 | $7.53 | $7.53 | 3,572 |
| 2020-09-28 | $7.72 | $7.72 | $7.46 | $7.46 | $7.46 | 27,477 |
| 2020-09-25 | $7.74 | $7.98 | $7.65 | $7.79 | $7.79 | 13,639 |
| 2020-09-24 | $7.56 | $7.71 | $7.32 | $7.57 | $7.57 | 4,835 |
| 2020-09-23 | $7.62 | $7.79 | $7.54 | $7.57 | $7.57 | 3,764 |
| 2020-09-22 | $7.65 | $7.98 | $7.55 | $7.65 | $7.65 | 13,530 |
| 2020-09-21 | $7.93 | $7.93 | $7.61 | $7.69 | $7.69 | 42,206 |
| 2020-09-18 | $7.82 | $7.99 | $7.70 | $7.99 | $7.99 | 15,986 |
| 2020-09-17 | $7.37 | $7.90 | $7.37 | $7.79 | $7.79 | 17,883 |
| 2020-09-16 | $7.50 | $7.92 | $7.29 | $7.37 | $7.37 | 44,814 |
| 2020-09-15 | $7.35 | $7.50 | $7.07 | $7.40 | $7.40 | 47,323 |
| 2020-09-14 | $7.38 | $7.50 | $7.18 | $7.30 | $7.30 | 35,530 |
| 2020-09-11 | $7.25 | $7.50 | $7.15 | $7.32 | $7.32 | 63,948 |
| 2020-09-10 | $7.23 | $7.37 | $7.00 | $7.30 | $7.30 | 53,166 |
| 2020-09-09 | $7.00 | $7.62 | $6.77 | $7.15 | $7.15 | 61,752 |
| 2020-09-08 | $6.87 | $6.99 | $6.53 | $6.63 | $6.63 | 18,219 |
| 2020-09-04 | $6.84 | $6.93 | $6.68 | $6.93 | $6.93 | 29,850 |
| 2020-09-03 | $6.85 | $6.96 | $6.64 | $6.83 | $6.83 | 18,728 |
| 2020-09-02 | $6.93 | $6.96 | $6.77 | $6.96 | $6.96 | 6,477 |
| 2020-09-01 | $6.87 | $6.90 | $6.82 | $6.90 | $6.90 | 13,454 |
| 2020-08-31 | $6.93 | $6.96 | $6.82 | $6.85 | $6.85 | 4,527 |
| 2020-08-28 | $6.99 | $7.09 | $6.85 | $6.96 | $6.96 | 6,756 |
| 2020-08-27 | $6.85 | $7.14 | $6.82 | $6.93 | $6.93 | 10,256 |
| 2020-08-26 | $7.46 | $7.46 | $6.85 | $6.85 | $6.85 | 11,154 |
| 2020-08-25 | $7.42 | $7.50 | $7.40 | $7.50 | $7.50 | 8,274 |
| 2020-08-24 | $7.58 | $7.58 | $7.40 | $7.50 | $7.50 | 4,196 |
| 2020-08-21 | $7.49 | $7.73 | $7.40 | $7.73 | $7.73 | 12,781 |
| 2020-08-20 | $7.46 | $7.76 | $7.40 | $7.54 | $7.54 | 14,370 |
| 2020-08-19 | $7.22 | $7.67 | $7.22 | $7.54 | $7.54 | 5,069 |
| 2020-08-18 | $7.29 | $7.68 | $7.05 | $7.61 | $7.61 | 25,953 |
| 2020-08-17 | $7.32 | $7.51 | $7.17 | $7.30 | $7.30 | 5,141 |
| 2020-08-14 | $7.52 | $7.52 | $7.23 | $7.48 | $7.48 | 16,641 |
| 2020-08-13 | $7.64 | $7.64 | $7.43 | $7.60 | $7.60 | 1,439 |
| 2020-08-12 | $7.63 | $7.99 | $7.50 | $7.74 | $7.74 | 11,443 |
| 2020-08-11 | $7.32 | $7.60 | $7.16 | $7.60 | $7.60 | 15,290 |
| 2020-08-10 | $7.20 | $7.20 | $7.01 | $7.17 | $7.17 | 2,993 |
| 2020-08-07 | $6.87 | $7.30 | $6.87 | $7.18 | $7.18 | 13,151 |
| 2020-08-06 | $6.80 | $6.89 | $6.80 | $6.84 | $6.84 | 5,926 |
| 2020-08-05 | $6.78 | $6.94 | $6.67 | $6.75 | $6.75 | 8,944 |
| 2020-08-04 | $6.84 | $6.86 | $6.71 | $6.83 | $6.83 | 9,053 |
| 2020-08-03 | $6.99 | $6.99 | $6.72 | $6.78 | $6.78 | 17,534 |
| 2020-07-31 | $7.06 | $7.06 | $6.81 | $6.88 | $6.88 | 7,744 |
| 2020-07-30 | $6.96 | $7.08 | $6.75 | $7.08 | $7.08 | 7,356 |
| 2020-07-29 | $7.10 | $7.17 | $6.90 | $7.00 | $7.00 | 5,637 |
| 2020-07-28 | $7.04 | $7.29 | $6.82 | $7.14 | $7.14 | 6,350 |
| 2020-07-27 | $6.99 | $7.20 | $6.78 | $7.15 | $7.15 | 31,421 |
| 2020-07-24 | $6.93 | $7.09 | $6.91 | $6.91 | $6.91 | 4,547 |
| 2020-07-23 | $7.04 | $7.20 | $6.82 | $6.90 | $6.90 | 26,052 |
| 2020-07-22 | $7.18 | $7.18 | $6.80 | $7.00 | $7.00 | 19,600 |
| 2020-07-21 | $7.32 | $7.45 | $6.96 | $7.07 | $7.07 | 9,716 |
| 2020-07-20 | $7.44 | $7.47 | $7.08 | $7.26 | $7.26 | 13,398 |
| 2020-07-17 | $6.44 | $7.44 | $6.36 | $7.44 | $7.44 | 17,000 |
| 2020-07-16 | $7.27 | $7.35 | $6.90 | $7.09 | $7.09 | 11,900 |
| 2020-07-15 | $7.07 | $7.68 | $6.98 | $7.24 | $7.24 | 14,200 |
| 2020-07-14 | $6.75 | $6.92 | $6.62 | $6.90 | $6.90 | 81,600 |
| 2020-07-13 | $6.89 | $7.01 | $6.66 | $6.77 | $6.77 | 59,600 |
| 2020-07-10 | $7.07 | $7.22 | $6.74 | $6.77 | $6.77 | 55,600 |
| 2020-07-09 | $7.40 | $7.45 | $6.98 | $7.06 | $7.06 | 99,900 |
| 2020-07-08 | $7.81 | $7.90 | $7.28 | $7.40 | $7.40 | 79,300 |
| 2020-07-07 | $7.73 | $7.86 | $7.53 | $7.78 | $7.78 | 14,000 |
| 2020-07-06 | $7.95 | $8.11 | $7.76 | $7.87 | $7.87 | 32,900 |
| 2020-07-02 | $7.76 | $7.98 | $7.56 | $7.88 | $7.88 | 6,800 |
| 2020-07-01 | $7.92 | $7.99 | $7.67 | $7.72 | $7.72 | 14,600 |
| 2020-06-30 | $7.81 | $8.16 | $7.50 | $7.96 | $7.96 | 54,700 |
| 2020-06-29 | $7.05 | $8.55 | $6.86 | $7.72 | $7.72 | 83,900 |
| 2020-06-26 | $6.70 | $7.05 | $6.16 | $6.85 | $6.85 | 724,618 |
| 2020-06-25 | $6.68 | $6.86 | $6.36 | $6.70 | $6.70 | 95,012 |
| 2020-06-24 | $6.70 | $6.88 | $6.68 | $6.72 | $6.72 | 69,917 |
| 2020-06-23 | $6.74 | $6.96 | $6.71 | $6.76 | $6.76 | 46,264 |
| 2020-06-22 | $6.78 | $6.90 | $6.72 | $6.81 | $6.81 | 33,005 |
| 2020-06-19 | $6.98 | $7.05 | $6.59 | $6.75 | $6.75 | 55,714 |
| 2020-06-18 | $6.92 | $6.97 | $6.73 | $6.93 | $6.93 | 24,638 |
| 2020-06-17 | $6.86 | $7.09 | $6.70 | $6.99 | $6.99 | 35,271 |
| 2020-06-16 | $7.19 | $7.19 | $6.70 | $6.83 | $6.83 | 52,464 |
| 2020-06-15 | $6.77 | $6.99 | $6.70 | $6.92 | $6.92 | 23,193 |
| 2020-06-12 | $7.84 | $7.91 | $6.45 | $6.81 | $6.81 | 47,632 |
| 2020-06-11 | $8.10 | $8.10 | $7.27 | $7.34 | $7.34 | 68,607 |
| 2020-06-10 | $8.23 | $8.27 | $7.76 | $8.20 | $8.20 | 42,600 |
| 2020-06-09 | $7.78 | $8.35 | $7.49 | $8.22 | $8.22 | 53,586 |
| 2020-06-08 | $6.94 | $8.00 | $6.94 | $8.00 | $8.00 | 64,941 |
| 2020-06-05 | $7.02 | $7.72 | $6.61 | $6.84 | $6.84 | 54,845 |
| 2020-06-04 | $6.40 | $6.68 | $6.35 | $6.63 | $6.63 | 31,817 |
| 2020-06-03 | $6.33 | $6.71 | $6.08 | $6.32 | $6.32 | 38,983 |
| 2020-06-02 | $6.63 | $6.63 | $6.20 | $6.25 | $6.25 | 24,939 |
| 2020-06-01 | $6.50 | $6.73 | $6.44 | $6.59 | $6.59 | 58,334 |
| 2020-05-29 | $6.48 | $6.63 | $6.39 | $6.43 | $6.43 | 21,577 |
| 2020-05-28 | $6.38 | $6.70 | $6.24 | $6.52 | $6.52 | 29,352 |
| 2020-05-27 | $6.40 | $6.47 | $6.11 | $6.31 | $6.31 | 58,112 |
| 2020-05-26 | $6.42 | $6.55 | $6.11 | $6.23 | $6.23 | 68,259 |
| 2020-05-22 | $6.15 | $6.34 | $6.08 | $6.19 | $6.19 | 14,686 |
| 2020-05-21 | $6.05 | $6.73 | $6.00 | $6.19 | $6.19 | 13,113 |
| 2020-05-20 | $6.00 | $6.49 | $5.86 | $6.10 | $6.10 | 74,404 |
| 2020-05-19 | $6.20 | $6.20 | $5.50 | $5.86 | $5.86 | 165,102 |
| 2020-05-18 | $6.20 | $6.39 | $5.89 | $6.26 | $6.26 | 46,418 |
| 2020-05-15 | $6.13 | $6.13 | $5.77 | $5.85 | $5.85 | 15,114 |
| 2020-05-14 | $5.83 | $6.20 | $5.55 | $6.08 | $6.08 | 53,347 |
| 2020-05-13 | $6.13 | $6.58 | $5.93 | $5.97 | $5.97 | 34,478 |
| 2020-05-12 | $6.85 | $6.91 | $6.33 | $6.39 | $6.39 | 51,002 |
| 2020-05-11 | $6.86 | $7.11 | $6.69 | $6.85 | $6.85 | 29,232 |
| 2020-05-08 | $6.36 | $7.21 | $6.36 | $7.01 | $7.01 | 23,883 |
| 2020-05-07 | $6.71 | $6.76 | $6.39 | $6.51 | $6.51 | 23,873 |
| 2020-05-06 | $6.75 | $6.79 | $6.33 | $6.71 | $6.71 | 51,737 |
| 2020-05-05 | $7.10 | $7.15 | $6.54 | $6.71 | $6.71 | 39,565 |
| 2020-05-04 | $6.73 | $7.01 | $6.36 | $6.99 | $6.99 | 31,737 |
| 2020-05-01 | $7.00 | $7.20 | $6.37 | $6.87 | $6.87 | 48,916 |
| 2020-04-30 | $7.06 | $7.35 | $6.37 | $7.03 | $7.03 | 36,408 |
| 2020-04-29 | $6.59 | $7.45 | $6.57 | $7.25 | $7.25 | 86,660 |
| 2020-04-28 | $6.31 | $6.95 | $6.18 | $6.33 | $6.33 | 22,974 |
| 2020-04-27 | $6.10 | $6.30 | $5.91 | $6.22 | $6.22 | 19,778 |
| 2020-04-24 | $5.41 | $5.90 | $5.41 | $5.89 | $5.89 | 9,725 |
| 2020-04-23 | $5.67 | $6.21 | $5.44 | $5.51 | $5.51 | 35,064 |
| 2020-04-22 | $5.92 | $5.97 | $5.50 | $5.65 | $5.65 | 67,846 |
| 2020-04-21 | $5.50 | $5.77 | $5.50 | $5.52 | $5.52 | 51,038 |
| 2020-04-20 | $5.72 | $5.99 | $5.53 | $5.55 | $5.55 | 21,668 |
| 2020-04-17 | $5.93 | $6.02 | $5.72 | $5.89 | $5.89 | 26,345 |
| 2020-04-16 | $5.92 | $5.94 | $5.53 | $5.68 | $5.68 | 27,875 |
| 2020-04-15 | $6.02 | $6.19 | $5.76 | $6.01 | $6.01 | 25,200 |
| 2020-04-14 | $6.39 | $6.50 | $6.14 | $6.25 | $6.25 | 21,011 |
| 2020-04-13 | $6.28 | $6.75 | $5.88 | $6.15 | $6.15 | 25,734 |
| 2020-04-09 | $6.02 | $6.73 | $5.99 | $6.40 | $6.40 | 46,472 |
| 2020-04-08 | $5.99 | $6.25 | $5.51 | $6.03 | $6.03 | 60,506 |
| 2020-04-07 | $6.81 | $6.97 | $5.73 | $5.89 | $5.89 | 76,290 |
| 2020-04-06 | $6.50 | $6.80 | $6.05 | $6.74 | $6.74 | 26,086 |
| 2020-04-03 | $6.84 | $6.92 | $6.01 | $6.10 | $6.10 | 26,949 |
| 2020-04-02 | $7.26 | $7.77 | $6.73 | $6.96 | $6.96 | 21,907 |
| 2020-04-01 | $7.36 | $7.96 | $6.94 | $7.30 | $7.30 | 45,630 |
| 2020-03-31 | $8.05 | $8.37 | $7.54 | $7.76 | $7.76 | 29,619 |
| 2020-03-30 | $7.90 | $8.22 | $7.41 | $8.19 | $8.19 | 31,029 |
| 2020-03-27 | $8.64 | $8.82 | $7.94 | $7.95 | $7.95 | 69,192 |
| 2020-03-26 | $8.25 | $9.11 | $8.25 | $9.07 | $9.07 | 58,752 |
| 2020-03-25 | $7.51 | $8.47 | $7.41 | $8.36 | $8.36 | 72,213 |
| 2020-03-24 | $6.90 | $7.77 | $6.90 | $7.68 | $7.62 | 61,686 |
| 2020-03-23 | $6.95 | $6.99 | $5.81 | $6.89 | $6.83 | 41,718 |
| 2020-03-20 | $8.08 | $8.40 | $5.29 | $6.73 | $6.67 | 244,550 |
| 2020-03-19 | $7.30 | $8.47 | $7.13 | $8.40 | $8.33 | 48,178 |
| 2020-03-18 | $8.72 | $9.05 | $7.52 | $7.52 | $7.46 | 60,150 |
| 2020-03-17 | $8.19 | $9.25 | $8.19 | $9.25 | $9.17 | 38,420 |
| 2020-03-16 | $8.80 | $9.80 | $8.08 | $8.08 | $8.01 | 111,571 |
| 2020-03-13 | $9.45 | $9.77 | $8.80 | $9.70 | $9.62 | 68,458 |
| 2020-03-12 | $9.14 | $9.34 | $8.02 | $8.76 | $8.69 | 130,063 |
| 2020-03-11 | $9.66 | $11.36 | $9.55 | $10.15 | $10.07 | 34,735 |
| 2020-03-10 | $9.87 | $10.23 | $9.51 | $10.18 | $10.10 | 31,643 |
| 2020-03-09 | $10.23 | $10.50 | $9.60 | $9.68 | $9.60 | 17,667 |
| 2020-03-06 | $10.98 | $11.15 | $10.76 | $10.84 | $10.75 | 36,069 |
| 2020-03-05 | $11.18 | $11.53 | $11.11 | $11.19 | $11.10 | 33,722 |
| 2020-03-04 | $11.28 | $11.52 | $11.13 | $11.52 | $11.42 | 29,963 |
| 2020-03-03 | $11.30 | $11.78 | $10.95 | $11.21 | $11.12 | 25,725 |
| 2020-03-02 | $10.86 | $11.30 | $10.66 | $11.30 | $11.21 | 14,238 |
| 2020-02-28 | $10.53 | $11.00 | $10.38 | $10.86 | $10.77 | 36,117 |
| 2020-02-27 | $11.48 | $11.59 | $11.00 | $11.05 | $10.96 | 41,908 |
| 2020-02-26 | $11.78 | $11.98 | $11.26 | $11.54 | $11.44 | 18,363 |
| 2020-02-25 | $12.26 | $12.31 | $11.59 | $11.80 | $11.70 | 43,304 |
| 2020-02-24 | $12.40 | $12.56 | $12.25 | $12.25 | $12.15 | 14,180 |
| 2020-02-21 | $12.69 | $12.69 | $12.43 | $12.43 | $12.33 | 19,670 |
| 2020-02-20 | $12.80 | $12.86 | $12.43 | $12.65 | $12.54 | 25,335 |
| 2020-02-19 | $13.05 | $13.07 | $12.75 | $12.80 | $12.69 | 16,158 |
| 2020-02-18 | $13.00 | $13.03 | $12.72 | $12.93 | $12.82 | 26,010 |
| 2020-02-14 | $13.15 | $13.15 | $12.84 | $12.99 | $12.88 | 20,776 |
| 2020-02-13 | $13.00 | $13.11 | $12.91 | $13.11 | $13.00 | 27,984 |
| 2020-02-12 | $13.04 | $13.15 | $12.85 | $13.08 | $12.97 | 31,960 |
| 2020-02-11 | $12.97 | $13.06 | $12.89 | $12.89 | $12.78 | 31,550 |
| 2020-02-10 | $13.01 | $13.05 | $12.76 | $12.89 | $12.78 | 15,384 |
| 2020-02-07 | $12.93 | $13.08 | $12.90 | $13.00 | $12.89 | 14,132 |
| 2020-02-06 | $13.30 | $13.30 | $12.84 | $13.00 | $12.89 | 23,305 |
| 2020-02-05 | $12.84 | $13.14 | $12.81 | $13.06 | $12.95 | 14,967 |
| 2020-02-04 | $12.82 | $13.07 | $12.82 | $12.99 | $12.88 | 12,097 |
| 2020-02-03 | $12.60 | $12.78 | $12.60 | $12.70 | $12.59 | 13,519 |
| 2020-01-31 | $12.87 | $12.87 | $12.40 | $12.44 | $12.34 | 57,801 |
| 2020-01-30 | $12.93 | $13.01 | $12.75 | $12.75 | $12.64 | 25,682 |
| 2020-01-29 | $13.32 | $13.32 | $12.70 | $13.00 | $12.89 | 52,681 |
| 2020-01-28 | $13.95 | $13.97 | $13.11 | $13.22 | $13.11 | 32,350 |
| 2020-01-27 | $12.51 | $14.00 | $12.50 | $13.96 | $13.84 | 48,781 |
| 2020-01-24 | $12.67 | $12.81 | $12.50 | $12.51 | $12.41 | 20,230 |
| 2020-01-23 | $12.66 | $12.73 | $12.55 | $12.67 | $12.56 | 15,146 |
| 2020-01-22 | $12.51 | $12.80 | $12.51 | $12.71 | $12.60 | 97,720 |
| 2020-01-21 | $13.13 | $13.18 | $12.80 | $12.87 | $12.76 | 31,063 |
| 2020-01-17 | $13.43 | $13.50 | $13.21 | $13.26 | $13.15 | 17,686 |
| 2020-01-16 | $13.46 | $13.56 | $13.15 | $13.31 | $13.20 | 20,277 |
| 2020-01-15 | $13.12 | $13.42 | $13.04 | $13.32 | $13.21 | 49,806 |
| 2020-01-14 | $13.30 | $13.38 | $13.19 | $13.24 | $13.13 | 15,961 |
| 2020-01-13 | $13.31 | $13.31 | $13.14 | $13.27 | $13.16 | 16,469 |
| 2020-01-10 | $13.22 | $13.38 | $13.00 | $13.33 | $13.22 | 25,372 |
| 2020-01-09 | $13.47 | $13.47 | $13.05 | $13.16 | $13.05 | 34,795 |
| 2020-01-08 | $13.54 | $13.54 | $13.35 | $13.36 | $13.25 | 18,693 |
| 2020-01-07 | $13.61 | $13.73 | $13.50 | $13.57 | $13.46 | 11,882 |
| 2020-01-06 | $13.75 | $13.89 | $13.60 | $13.71 | $13.60 | 26,001 |
| 2020-01-03 | $13.74 | $13.91 | $13.45 | $13.72 | $13.61 | 31,746 |
| 2020-01-02 | $13.73 | $13.91 | $13.25 | $13.70 | $13.59 | 29,943 |
| 2019-12-31 | $13.85 | $13.94 | $13.60 | $13.72 | $13.61 | 44,536 |
| 2019-12-30 | $13.76 | $14.15 | $13.76 | $13.79 | $13.68 | 28,046 |
| 2019-12-27 | $13.64 | $13.81 | $13.57 | $13.75 | $13.64 | 29,000 |
| 2019-12-26 | $13.75 | $13.86 | $13.50 | $13.69 | $13.58 | 18,218 |
| 2019-12-24 | $13.61 | $13.88 | $13.61 | $13.75 | $13.64 | 16,052 |
| 2019-12-23 | $13.49 | $13.78 | $13.47 | $13.70 | $13.59 | 43,284 |
| 2019-12-20 | $13.77 | $13.99 | $13.45 | $13.47 | $13.36 | 95,364 |
| 2019-12-19 | $13.75 | $14.13 | $13.60 | $13.75 | $13.64 | 77,360 |
| 2019-12-18 | $13.65 | $13.80 | $13.55 | $13.75 | $13.64 | 53,786 |
| 2019-12-17 | $13.73 | $13.88 | $13.40 | $13.59 | $13.41 | 100,733 |
| 2019-12-16 | $14.10 | $14.10 | $13.52 | $13.60 | $13.42 | 99,637 |
| 2019-12-13 | $14.10 | $14.15 | $13.99 | $14.05 | $13.86 | 76,134 |
| 2019-12-12 | $14.04 | $14.15 | $13.96 | $14.05 | $13.86 | 20,191 |
| 2019-12-11 | $14.24 | $14.24 | $14.01 | $14.08 | $13.89 | 39,053 |
| 2019-12-10 | $14.10 | $14.16 | $14.00 | $14.15 | $13.96 | 57,109 |
| 2019-12-09 | $14.11 | $14.20 | $14.06 | $14.06 | $13.87 | 40,904 |
| 2019-12-06 | $14.10 | $14.33 | $14.05 | $14.14 | $13.95 | 64,660 |
| 2019-12-05 | $14.30 | $14.30 | $13.89 | $14.00 | $13.81 | 46,838 |
| 2019-12-04 | $14.11 | $14.55 | $13.75 | $14.17 | $13.98 | 112,322 |
| 2019-12-03 | $15.16 | $15.25 | $14.50 | $14.61 | $14.42 | 29,074 |
| 2019-12-02 | $15.46 | $15.46 | $15.03 | $15.16 | $14.96 | 9,939 |
| 2019-11-29 | $15.26 | $15.55 | $15.24 | $15.45 | $15.24 | 3,985 |
| 2019-11-27 | $15.29 | $15.51 | $15.04 | $15.39 | $15.18 | 30,384 |
| 2019-11-26 | $15.17 | $15.85 | $15.17 | $15.47 | $15.26 | 21,899 |
| 2019-11-25 | $15.07 | $15.23 | $15.02 | $15.17 | $14.97 | 26,656 |
| 2019-11-22 | $14.97 | $15.15 | $14.90 | $15.05 | $14.85 | 57,377 |
| 2019-11-21 | $15.50 | $16.07 | $14.76 | $14.99 | $14.79 | 84,512 |
| 2019-11-20 | $16.10 | $16.20 | $15.59 | $15.64 | $15.43 | 17,364 |
| 2019-11-19 | $16.25 | $16.30 | $15.94 | $16.16 | $15.94 | 16,128 |
| 2019-11-18 | $16.01 | $16.17 | $16.00 | $16.11 | $15.90 | 8,487 |
| 2019-11-15 | $16.22 | $16.32 | $16.04 | $16.04 | $15.83 | 8,448 |
| 2019-11-14 | $16.20 | $16.22 | $16.01 | $16.15 | $15.93 | 5,061 |
| 2019-11-13 | $16.39 | $16.47 | $16.04 | $16.10 | $15.89 | 24,563 |
| 2019-11-12 | $16.65 | $16.87 | $16.37 | $16.42 | $16.20 | 12,090 |
| 2019-11-11 | $16.64 | $16.98 | $16.32 | $16.79 | $16.57 | 22,412 |
| 2019-11-08 | $16.36 | $16.78 | $16.30 | $16.69 | $16.47 | 17,154 |
| 2019-11-07 | $16.51 | $16.63 | $16.20 | $16.49 | $16.27 | 23,129 |
| 2019-11-06 | $16.35 | $16.66 | $16.33 | $16.45 | $16.23 | 12,499 |
| 2019-11-05 | $16.46 | $16.59 | $16.25 | $16.46 | $16.24 | 12,412 |
| 2019-11-04 | $16.25 | $16.74 | $15.99 | $16.35 | $16.13 | 27,937 |
| 2019-11-01 | $15.94 | $16.24 | $15.73 | $16.24 | $16.02 | 23,425 |
| 2019-10-31 | $15.71 | $15.89 | $15.50 | $15.86 | $15.65 | 18,512 |
| 2019-10-30 | $15.71 | $16.04 | $15.44 | $15.70 | $15.49 | 12,680 |
| 2019-10-29 | $15.85 | $16.08 | $15.47 | $15.68 | $15.47 | 25,074 |
| 2019-10-28 | $15.74 | $16.11 | $15.59 | $15.86 | $15.65 | 13,537 |
| 2019-10-25 | $15.55 | $15.78 | $15.48 | $15.60 | $15.39 | 12,643 |
| 2019-10-24 | $16.03 | $16.03 | $15.50 | $15.56 | $15.35 | 19,193 |
| 2019-10-23 | $16.31 | $16.35 | $15.84 | $15.92 | $15.71 | 29,955 |
| 2019-10-22 | $16.11 | $16.31 | $15.89 | $16.21 | $15.99 | 29,306 |
| 2019-10-21 | $15.81 | $16.16 | $15.66 | $16.10 | $15.89 | 29,949 |
| 2019-10-18 | $16.08 | $16.36 | $15.65 | $15.75 | $15.54 | 38,460 |
| 2019-10-17 | $15.85 | $16.26 | $15.85 | $16.16 | $15.94 | 38,020 |
| 2019-10-16 | $15.91 | $16.22 | $15.60 | $15.94 | $15.73 | 22,808 |
| 2019-10-15 | $15.61 | $16.09 | $15.40 | $15.92 | $15.71 | 31,064 |
| 2019-10-14 | $15.76 | $16.31 | $15.24 | $15.70 | $15.49 | 61,882 |
| 2019-10-11 | $15.76 | $16.37 | $15.70 | $16.20 | $15.98 | 35,368 |
| 2019-10-10 | $15.23 | $15.88 | $15.23 | $15.75 | $15.54 | 44,982 |
| 2019-10-09 | $15.50 | $15.61 | $15.25 | $15.31 | $15.11 | 29,280 |
| 2019-10-08 | $15.46 | $15.74 | $15.17 | $15.40 | $15.19 | 34,190 |
| 2019-10-07 | $15.41 | $15.64 | $15.25 | $15.58 | $15.37 | 21,036 |
| 2019-10-04 | $15.10 | $15.52 | $15.10 | $15.47 | $15.26 | 34,603 |
| 2019-10-03 | $15.62 | $15.70 | $14.97 | $15.10 | $14.90 | 58,759 |
| 2019-10-02 | $15.90 | $16.20 | $15.60 | $15.61 | $15.40 | 42,292 |
| 2019-10-01 | $16.21 | $16.46 | $15.75 | $16.00 | $15.79 | 34,394 |
| 2019-09-30 | $15.66 | $16.64 | $15.47 | $16.17 | $15.95 | 67,260 |
| 2019-09-27 | $15.96 | $16.22 | $15.50 | $15.59 | $15.38 | 22,289 |
| 2019-09-26 | $15.76 | $16.65 | $15.72 | $15.91 | $15.70 | 76,472 |
| 2019-09-25 | $15.33 | $15.94 | $15.33 | $15.79 | $15.58 | 32,481 |
| 2019-09-24 | $15.40 | $15.50 | $14.89 | $15.45 | $15.24 | 78,336 |
| 2019-09-23 | $15.70 | $15.77 | $15.20 | $15.49 | $15.28 | 55,992 |
| 2019-09-20 | $15.70 | $15.95 | $15.51 | $15.71 | $15.50 | 75,810 |
| 2019-09-19 | $15.76 | $16.19 | $15.16 | $15.65 | $15.44 | 117,815 |
| 2019-09-18 | $15.55 | $16.19 | $15.55 | $15.90 | $15.69 | 61,555 |
| 2019-09-17 | $17.18 | $17.18 | $15.75 | $15.81 | $15.60 | 155,021 |
| 2019-09-16 | $16.44 | $17.47 | $15.96 | $17.26 | $17.03 | 38,719 |
| 2019-09-13 | $16.29 | $16.69 | $15.91 | $16.56 | $16.34 | 31,776 |
| 2019-09-12 | $16.53 | $16.65 | $15.94 | $16.42 | $16.13 | 45,538 |
| 2019-09-11 | $15.99 | $16.58 | $15.02 | $16.41 | $16.12 | 42,324 |
| 2019-09-10 | $15.51 | $16.05 | $15.41 | $16.02 | $15.74 | 93,418 |
| 2019-09-09 | $15.50 | $15.75 | $15.07 | $15.57 | $15.30 | 63,565 |
| 2019-09-06 | $15.45 | $15.57 | $15.36 | $15.51 | $15.24 | 39,281 |
| 2019-09-05 | $15.26 | $15.56 | $15.15 | $15.55 | $15.28 | 43,381 |
| 2019-09-04 | $15.50 | $15.57 | $14.80 | $15.30 | $15.03 | 59,446 |
| 2019-09-03 | $16.13 | $16.22 | $15.16 | $15.49 | $15.22 | 49,945 |
| 2019-08-30 | $16.08 | $16.50 | $15.33 | $16.43 | $16.14 | 88,928 |
| 2019-08-29 | $16.35 | $16.88 | $15.95 | $16.07 | $15.79 | 81,754 |
| 2019-08-28 | $18.00 | $18.00 | $15.03 | $16.08 | $15.80 | 418,000 |
| 2019-08-27 | $21.83 | $21.95 | $20.16 | $20.28 | $19.93 | 23,024 |
| 2019-08-26 | $21.37 | $21.76 | $20.57 | $21.75 | $21.37 | 23,347 |
| 2019-08-23 | $22.22 | $22.28 | $20.77 | $21.15 | $20.78 | 18,278 |
| 2019-08-22 | $22.29 | $22.34 | $22.02 | $22.33 | $21.94 | 15,161 |
| 2019-08-21 | $23.05 | $23.06 | $22.07 | $22.07 | $21.68 | 25,688 |
| 2019-08-20 | $22.99 | $23.19 | $22.50 | $22.90 | $22.50 | 23,120 |
| 2019-08-19 | $22.89 | $23.28 | $22.51 | $22.81 | $22.41 | 26,094 |
| 2019-08-16 | $22.62 | $23.07 | $22.01 | $22.72 | $22.32 | 15,985 |
| 2019-08-15 | $22.83 | $22.96 | $22.30 | $22.54 | $22.15 | 24,995 |
| 2019-08-14 | $22.00 | $23.03 | $21.43 | $22.74 | $22.34 | 59,690 |
| 2019-08-13 | $21.67 | $22.29 | $21.11 | $22.20 | $21.81 | 30,041 |
| 2019-08-12 | $21.96 | $22.46 | $21.16 | $21.75 | $21.37 | 45,538 |
| 2019-08-09 | $22.30 | $22.72 | $21.65 | $21.95 | $21.57 | 23,563 |
| 2019-08-08 | $22.18 | $22.61 | $21.87 | $22.34 | $21.95 | 30,088 |
| 2019-08-07 | $21.37 | $22.45 | $20.97 | $21.93 | $21.55 | 25,750 |
| 2019-08-06 | $21.80 | $22.22 | $21.40 | $21.62 | $21.24 | 29,333 |
| 2019-08-05 | $23.00 | $23.03 | $21.46 | $21.77 | $21.39 | 24,291 |
| 2019-08-02 | $23.96 | $23.98 | $23.06 | $23.30 | $22.89 | 11,819 |
| 2019-08-01 | $24.18 | $24.58 | $23.61 | $24.02 | $23.60 | 37,432 |
| 2019-07-31 | $23.48 | $24.61 | $23.45 | $24.18 | $23.76 | 32,936 |
| 2019-07-30 | $23.21 | $24.53 | $23.08 | $23.79 | $23.37 | 39,546 |
| 2019-07-29 | $23.99 | $23.99 | $23.15 | $23.49 | $23.08 | 124,008 |
| 2019-07-26 | $23.63 | $24.07 | $23.63 | $23.86 | $23.44 | 24,772 |
| 2019-07-25 | $23.95 | $24.36 | $23.60 | $23.61 | $23.20 | 33,646 |
| 2019-07-24 | $24.05 | $24.54 | $23.52 | $24.14 | $23.72 | 38,209 |
| 2019-07-23 | $23.66 | $24.17 | $23.40 | $23.92 | $23.50 | 35,964 |
| 2019-07-22 | $24.61 | $24.61 | $23.62 | $23.72 | $23.31 | 43,707 |
| 2019-07-19 | $24.58 | $24.67 | $24.24 | $24.54 | $24.11 | 33,303 |
| 2019-07-18 | $24.92 | $24.92 | $24.54 | $24.64 | $24.21 | 22,489 |
| 2019-07-17 | $25.03 | $25.23 | $24.19 | $24.90 | $24.46 | 43,700 |
| 2019-07-16 | $24.90 | $25.23 | $24.82 | $25.10 | $24.66 | 30,879 |
| 2019-07-15 | $25.25 | $25.32 | $24.56 | $24.94 | $24.50 | 86,314 |
| 2019-07-12 | $25.16 | $25.38 | $24.55 | $25.14 | $24.70 | 37,407 |
| 2019-07-11 | $25.78 | $25.78 | $24.76 | $25.16 | $24.72 | 48,893 |
| 2019-07-10 | $26.00 | $26.08 | $25.59 | $25.79 | $25.34 | 28,849 |
| 2019-07-09 | $25.62 | $26.07 | $25.50 | $26.00 | $25.55 | 40,605 |
| 2019-07-08 | $25.87 | $26.57 | $25.43 | $25.80 | $25.35 | 142,536 |
| 2019-07-05 | $25.94 | $26.07 | $25.80 | $25.95 | $25.50 | 25,385 |
| 2019-07-03 | $25.98 | $26.08 | $25.81 | $26.00 | $25.55 | 36,820 |
| 2019-07-02 | $26.00 | $26.19 | $25.83 | $26.00 | $25.55 | 58,101 |
| 2019-07-01 | $25.94 | $26.00 | $25.86 | $26.00 | $25.55 | 102,631 |
| 2019-06-28 | $25.81 | $26.04 | $25.42 | $25.84 | $25.39 | 808,527 |
| 2019-06-27 | $25.94 | $26.04 | $25.70 | $25.71 | $25.26 | 49,429 |
| 2019-06-26 | $25.64 | $26.04 | $25.60 | $25.97 | $25.52 | 23,704 |
| 2019-06-25 | $25.70 | $25.92 | $25.36 | $25.64 | $25.19 | 28,299 |
| 2019-06-24 | $26.12 | $26.34 | $25.62 | $25.62 | $25.17 | 48,394 |
| 2019-06-21 | $25.80 | $26.13 | $25.15 | $26.12 | $25.66 | 37,567 |
| 2019-06-20 | $25.99 | $26.15 | $25.71 | $25.97 | $25.52 | 69,426 |
| 2019-06-19 | $25.38 | $26.34 | $25.34 | $25.81 | $25.36 | 42,152 |
| 2019-06-18 | $24.58 | $25.68 | $24.54 | $25.22 | $24.78 | 27,062 |
| 2019-06-17 | $25.61 | $25.83 | $24.44 | $24.50 | $24.07 | 41,200 |
| 2019-06-14 | $25.85 | $26.00 | $25.50 | $25.68 | $25.23 | 21,445 |
| 2019-06-13 | $26.10 | $26.36 | $25.81 | $25.90 | $25.38 | 38,899 |
| 2019-06-12 | $25.41 | $26.08 | $25.37 | $25.99 | $25.47 | 65,575 |
| 2019-06-11 | $25.18 | $25.71 | $24.37 | $25.67 | $25.15 | 68,547 |
| 2019-06-10 | $25.97 | $26.15 | $25.12 | $25.50 | $24.99 | 90,026 |
| 2019-06-07 | $26.14 | $26.45 | $25.87 | $26.12 | $25.59 | 50,575 |
| 2019-06-06 | $25.97 | $26.40 | $25.81 | $25.96 | $25.44 | 34,472 |
| 2019-06-05 | $26.97 | $26.97 | $25.82 | $25.93 | $25.41 | 110,076 |
| 2019-06-04 | $26.65 | $26.71 | $25.80 | $25.95 | $25.43 | 70,192 |
| 2019-06-03 | $26.10 | $26.66 | $25.77 | $26.08 | $25.55 | 88,033 |
| 2019-05-31 | $26.20 | $26.32 | $25.26 | $25.61 | $25.09 | 24,112 |
| 2019-05-30 | $26.04 | $26.43 | $25.95 | $26.43 | $25.90 | 21,943 |
| 2019-05-29 | $26.17 | $26.58 | $25.90 | $26.10 | $25.57 | 27,790 |
| 2019-05-28 | $26.08 | $26.67 | $25.95 | $26.20 | $25.67 | 38,389 |
| 2019-05-24 | $26.29 | $26.40 | $25.69 | $26.13 | $25.60 | 15,013 |
| 2019-05-23 | $26.07 | $26.51 | $25.70 | $26.10 | $25.57 | 12,418 |
| 2019-05-22 | $26.09 | $26.39 | $25.80 | $26.18 | $25.65 | 15,811 |
| 2019-05-21 | $26.44 | $26.95 | $26.02 | $26.32 | $25.79 | 23,597 |
| 2019-05-20 | $26.45 | $26.45 | $26.04 | $26.29 | $25.76 | 17,920 |
| 2019-05-17 | $25.90 | $26.60 | $25.90 | $26.58 | $26.04 | 42,449 |
| 2019-05-16 | $26.64 | $26.69 | $25.73 | $25.98 | $25.46 | 32,685 |
| 2019-05-15 | $26.40 | $27.96 | $26.15 | $26.45 | $25.92 | 82,641 |
| 2019-05-14 | $25.37 | $26.60 | $25.23 | $26.35 | $25.81 | 54,707 |
| 2019-05-13 | $25.04 | $25.47 | $24.85 | $25.40 | $24.89 | 47,667 |
| 2019-05-10 | $25.34 | $25.58 | $25.23 | $25.39 | $24.88 | 59,798 |
| 2019-05-09 | $24.62 | $25.55 | $24.60 | $25.32 | $24.81 | 48,246 |
| 2019-05-08 | $24.91 | $25.28 | $24.75 | $24.90 | $24.40 | 39,033 |
| 2019-05-07 | $24.42 | $25.36 | $24.42 | $24.84 | $24.34 | 32,875 |
| 2019-05-06 | $24.46 | $25.15 | $24.27 | $24.46 | $23.97 | 34,880 |
| 2019-05-03 | $25.00 | $25.53 | $24.80 | $25.09 | $24.58 | 28,418 |
| 2019-05-02 | $25.24 | $25.48 | $24.77 | $25.15 | $24.64 | 31,267 |
| 2019-05-01 | $25.45 | $25.45 | $25.00 | $25.28 | $24.77 | 39,453 |
| 2019-04-30 | $25.82 | $25.82 | $25.02 | $25.02 | $24.52 | 35,257 |
| 2019-04-29 | $25.67 | $25.97 | $25.50 | $25.80 | $25.28 | 44,303 |
| 2019-04-26 | $25.92 | $25.97 | $25.44 | $25.48 | $24.97 | 35,487 |
| 2019-04-25 | $25.75 | $25.95 | $25.70 | $25.88 | $25.36 | 30,211 |
| 2019-04-24 | $25.89 | $25.90 | $25.39 | $25.87 | $25.35 | 39,600 |
| 2019-04-23 | $25.89 | $25.94 | $25.61 | $25.88 | $25.36 | 24,120 |
| 2019-04-22 | $25.49 | $25.89 | $25.35 | $25.73 | $25.21 | 20,068 |
| 2019-04-18 | $25.66 | $25.90 | $25.29 | $25.66 | $25.14 | 17,755 |
| 2019-04-17 | $25.49 | $25.89 | $25.27 | $25.68 | $25.16 | 23,431 |
| 2019-04-16 | $24.97 | $25.50 | $24.70 | $25.49 | $24.98 | 38,791 |
| 2019-04-15 | $25.20 | $25.20 | $24.63 | $24.87 | $24.37 | 23,083 |
| 2019-04-12 | $24.95 | $25.46 | $24.62 | $25.18 | $24.67 | 63,164 |
| 2019-04-11 | $24.63 | $24.98 | $24.47 | $24.96 | $24.46 | 24,814 |
| 2019-04-10 | $24.47 | $24.75 | $24.32 | $24.48 | $23.99 | 26,752 |
| 2019-04-09 | $24.49 | $24.80 | $23.92 | $24.41 | $23.92 | 58,384 |
| 2019-04-08 | $24.25 | $24.69 | $23.88 | $24.40 | $23.91 | 41,037 |
| 2019-04-05 | $23.73 | $24.49 | $23.70 | $24.22 | $23.73 | 52,993 |
| 2019-04-04 | $24.19 | $24.86 | $23.42 | $23.73 | $23.25 | 72,834 |
| 2019-04-03 | $21.38 | $24.24 | $20.95 | $23.35 | $22.88 | 256,623 |
| 2019-04-02 | $21.62 | $21.70 | $20.31 | $21.32 | $20.89 | 9,518 |
| 2019-04-01 | $20.58 | $21.70 | $18.73 | $21.52 | $21.09 | 18,820 |
| 2019-03-29 | $19.75 | $20.61 | $19.75 | $20.39 | $19.98 | 21,365 |
| 2019-03-28 | $19.56 | $19.90 | $19.10 | $19.67 | $19.27 | 33,814 |
| 2019-03-27 | $19.57 | $19.64 | $19.10 | $19.64 | $19.24 | 6,512 |
| 2019-03-26 | $19.90 | $19.90 | $19.75 | $19.90 | $19.43 | 6,125 |
| 2019-03-25 | $19.58 | $20.00 | $19.36 | $19.62 | $19.16 | 11,020 |
| 2019-03-22 | $19.82 | $20.01 | $19.47 | $19.92 | $19.45 | 10,097 |
| 2019-03-21 | $19.63 | $19.90 | $19.40 | $19.75 | $19.28 | 9,533 |
| 2019-03-20 | $19.89 | $19.89 | $19.45 | $19.45 | $18.99 | 3,180 |
| 2019-03-19 | $19.95 | $19.95 | $19.59 | $19.80 | $19.33 | 4,108 |
| 2019-03-18 | $19.32 | $19.90 | $19.32 | $19.84 | $19.37 | 13,303 |
| 2019-03-15 | $19.90 | $19.90 | $19.25 | $19.89 | $19.42 | 14,611 |
| 2019-03-14 | $19.00 | $19.90 | $19.00 | $19.90 | $19.43 | 32,329 |
| 2019-03-13 | $17.82 | $19.35 | $17.37 | $17.37 | $16.96 | 24,326 |
| 2019-03-12 | $18.30 | $19.29 | $17.60 | $17.90 | $17.48 | 18,560 |
| 2019-03-11 | $18.32 | $19.25 | $17.89 | $18.12 | $17.69 | 15,923 |
| 2019-03-08 | $18.22 | $18.68 | $17.47 | $18.68 | $18.24 | 2,246 |
| 2019-03-07 | $18.77 | $18.77 | $17.83 | $18.44 | $18.00 | 11,380 |
| 2019-03-06 | $19.48 | $19.48 | $18.12 | $19.01 | $18.56 | 5,603 |
| 2019-03-05 | $19.22 | $19.39 | $18.72 | $19.31 | $18.85 | 7,248 |
| 2019-03-04 | $19.06 | $19.38 | $18.84 | $19.20 | $18.75 | 4,158 |
| 2019-03-01 | $19.14 | $19.21 | $19.08 | $19.11 | $18.65 | 5,422 |
| 2019-02-28 | $18.68 | $19.48 | $18.68 | $19.40 | $18.94 | 13,467 |
| 2019-02-27 | $19.51 | $19.69 | $18.78 | $19.58 | $19.12 | 5,656 |
| 2019-02-26 | $19.05 | $19.70 | $18.88 | $19.47 | $19.01 | 14,431 |
| 2019-02-25 | $19.44 | $19.66 | $18.38 | $19.18 | $18.73 | 17,456 |
| 2019-02-22 | $19.25 | $20.19 | $18.88 | $19.12 | $18.67 | 25,114 |
| 2019-02-21 | $19.79 | $20.09 | $19.17 | $19.17 | $18.72 | 15,560 |
| 2019-02-20 | $19.94 | $19.94 | $19.64 | $19.64 | $19.18 | 9,366 |
| 2019-02-19 | $20.40 | $20.50 | $19.69 | $19.94 | $19.47 | 11,558 |
| 2019-02-15 | $19.84 | $20.53 | $19.63 | $20.32 | $19.84 | 7,237 |
| 2019-02-14 | $19.79 | $20.14 | $19.79 | $19.81 | $19.34 | 5,819 |
| 2019-02-13 | $19.93 | $20.06 | $19.60 | $19.96 | $19.49 | 11,869 |
| 2019-02-12 | $20.50 | $20.54 | $19.66 | $20.00 | $19.53 | 26,469 |
| 2019-02-11 | $20.27 | $20.64 | $19.85 | $20.45 | $19.97 | 10,965 |
| 2019-02-08 | $20.43 | $20.84 | $20.01 | $20.03 | $19.56 | 11,857 |
| 2019-02-07 | $20.77 | $20.79 | $20.23 | $20.46 | $19.98 | 16,785 |
| 2019-02-06 | $20.94 | $20.94 | $20.61 | $20.65 | $20.16 | 5,266 |
| 2019-02-05 | $19.85 | $21.10 | $19.85 | $20.40 | $19.92 | 10,864 |
| 2019-02-04 | $20.56 | $20.56 | $19.00 | $20.22 | $19.74 | 8,522 |
| 2019-02-01 | $19.98 | $20.76 | $19.91 | $20.72 | $20.23 | 20,691 |
| 2019-01-31 | $19.97 | $19.98 | $19.83 | $19.98 | $19.51 | 7,632 |
| 2019-01-30 | $19.91 | $19.98 | $19.63 | $19.98 | $19.51 | 4,772 |
| 2019-01-29 | $20.02 | $20.02 | $19.96 | $19.96 | $19.49 | 3,603 |
| 2019-01-28 | $19.72 | $20.21 | $19.72 | $19.98 | $19.51 | 17,489 |
| 2019-01-25 | $19.75 | $20.06 | $19.54 | $19.95 | $19.48 | 7,276 |
| 2019-01-24 | $19.69 | $19.75 | $18.85 | $19.75 | $19.28 | 13,363 |
| 2019-01-23 | $19.54 | $19.75 | $19.33 | $19.68 | $19.21 | 5,509 |
| 2019-01-22 | $19.67 | $19.75 | $19.36 | $19.55 | $19.09 | 11,169 |
| 2019-01-18 | $19.64 | $20.33 | $19.29 | $19.64 | $19.18 | 15,362 |
| 2019-01-17 | $19.38 | $19.95 | $19.23 | $19.64 | $19.18 | 32,553 |
| 2019-01-16 | $19.90 | $19.95 | $19.36 | $19.36 | $18.90 | 5,655 |
| 2019-01-15 | $19.56 | $19.95 | $18.97 | $19.81 | $19.34 | 10,348 |
| 2019-01-14 | $19.72 | $20.37 | $19.53 | $19.83 | $19.36 | 14,716 |
| 2019-01-11 | $18.37 | $19.89 | $18.37 | $19.89 | $19.42 | 1,761 |
| 2019-01-10 | $19.25 | $19.50 | $19.25 | $19.35 | $18.89 | 11,370 |
| 2019-01-09 | $19.63 | $19.81 | $19.17 | $19.40 | $18.94 | 3,401 |
| 2019-01-08 | $19.48 | $20.01 | $19.06 | $19.38 | $18.92 | 19,657 |
| 2019-01-07 | $18.95 | $19.25 | $18.80 | $19.14 | $18.68 | 17,843 |
| 2019-01-04 | $18.52 | $19.40 | $18.33 | $19.08 | $18.63 | 5,541 |
| 2019-01-03 | $19.44 | $19.44 | $18.01 | $18.39 | $17.96 | 8,059 |
| 2019-01-02 | $18.80 | $19.51 | $18.80 | $19.45 | $18.99 | 2,693 |
| 2018-12-31 | $18.79 | $18.79 | $18.20 | $18.75 | $18.31 | 15,379 |
| 2018-12-28 | $17.51 | $18.71 | $17.51 | $18.10 | $17.67 | 8,663 |
| 2018-12-27 | $17.52 | $17.87 | $17.10 | $17.37 | $16.96 | 29,847 |
| 2018-12-26 | $16.94 | $18.80 | $16.94 | $17.61 | $17.19 | 21,800 |
| 2018-12-24 | $18.00 | $18.04 | $17.06 | $17.90 | $17.48 | 10,169 |
| 2018-12-21 | $18.01 | $18.24 | $17.98 | $18.00 | $17.57 | 8,367 |
| 2018-12-20 | $19.43 | $19.51 | $18.90 | $19.00 | $18.55 | 5,969 |
| 2018-12-19 | $19.00 | $19.55 | $18.85 | $19.29 | $18.83 | 9,389 |
| 2018-12-18 | $19.52 | $19.78 | $18.72 | $18.76 | $18.32 | 11,382 |
| 2018-12-17 | $19.35 | $19.74 | $18.57 | $19.60 | $19.14 | 11,595 |
| 2018-12-14 | $19.14 | $19.87 | $17.76 | $19.55 | $19.09 | 8,272 |
| 2018-12-13 | $19.05 | $19.50 | $19.05 | $19.30 | $18.84 | 6,497 |
| 2018-12-12 | $18.90 | $19.27 | $18.64 | $19.27 | $18.75 | 6,153 |
| 2018-12-11 | $18.60 | $19.25 | $18.54 | $18.84 | $18.33 | 25,833 |
| 2018-12-10 | $19.05 | $19.25 | $18.13 | $18.73 | $18.22 | 12,208 |
| 2018-12-07 | $19.70 | $19.70 | $19.25 | $19.25 | $18.73 | 4,589 |
| 2018-12-06 | $19.98 | $19.98 | $19.50 | $19.52 | $18.99 | 13,644 |
| 2018-12-04 | $19.69 | $19.88 | $19.55 | $19.70 | $19.16 | 5,422 |
| 2018-12-03 | $20.00 | $20.00 | $19.80 | $19.80 | $19.26 | 2,674 |
| 2018-11-30 | $20.00 | $20.00 | $19.26 | $19.62 | $19.09 | 6,237 |
| 2018-11-29 | $19.50 | $20.00 | $19.45 | $20.00 | $19.46 | 3,322 |
| 2018-11-28 | $19.99 | $20.00 | $19.85 | $20.00 | $19.46 | 1,238 |
| 2018-11-27 | $19.69 | $19.75 | $19.23 | $19.75 | $19.21 | 4,865 |
| 2018-11-26 | $19.90 | $19.90 | $18.76 | $19.67 | $19.14 | 1,940 |
| 2018-11-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.16 | 406 |
| 2018-11-21 | $19.34 | $20.06 | $19.15 | $19.65 | $19.12 | 19,379 |
| 2018-11-20 | $18.19 | $18.65 | $17.10 | $17.98 | $17.49 | 4,437 |
| 2018-11-19 | $19.43 | $19.43 | $18.16 | $18.20 | $17.71 | 6,969 |
| 2018-11-16 | $18.74 | $19.88 | $18.19 | $18.99 | $18.47 | 13,991 |
| 2018-11-15 | $19.71 | $19.71 | $18.87 | $19.26 | $18.74 | 4,033 |
| 2018-11-14 | $18.61 | $19.11 | $18.02 | $18.02 | $17.53 | 12,884 |
| 2018-11-13 | $18.55 | $19.10 | $18.41 | $18.84 | $18.33 | 7,028 |
| 2018-11-12 | $18.96 | $19.24 | $18.34 | $18.92 | $18.41 | 5,929 |
| 2018-11-09 | $19.45 | $19.77 | $17.05 | $19.39 | $18.86 | 6,181 |
| 2018-11-08 | $19.50 | $20.00 | $19.20 | $19.68 | $19.14 | 11,171 |
| 2018-11-07 | $18.96 | $20.15 | $18.39 | $19.95 | $19.41 | 8,165 |
| 2018-11-06 | $19.05 | $19.55 | $18.69 | $19.20 | $18.68 | 6,648 |
| 2018-11-05 | $19.14 | $20.42 | $18.75 | $19.20 | $18.68 | 6,907 |
| 2018-11-02 | $19.88 | $19.99 | $19.25 | $19.25 | $18.73 | 3,845 |
| 2018-11-01 | $18.51 | $20.00 | $18.51 | $19.58 | $19.05 | 9,352 |
| 2018-10-31 | $18.80 | $19.90 | $18.20 | $19.32 | $18.80 | 24,524 |
| 2018-10-30 | $18.73 | $19.68 | $17.82 | $18.89 | $18.38 | 15,806 |
| 2018-10-29 | $19.46 | $19.73 | $18.50 | $18.50 | $18.00 | 4,581 |
| 2018-10-26 | $18.60 | $19.77 | $18.14 | $19.23 | $18.70 | 7,013 |
| 2018-10-25 | $19.83 | $20.40 | $19.46 | $19.52 | $18.99 | 18,594 |
| 2018-10-24 | $18.75 | $21.05 | $18.75 | $19.69 | $19.16 | 26,963 |
| 2018-10-23 | $18.31 | $19.07 | $16.74 | $18.97 | $18.45 | 39,400 |
| 2018-10-22 | $19.34 | $19.35 | $18.56 | $18.73 | $18.22 | 8,316 |
| 2018-10-19 | $18.90 | $19.80 | $18.89 | $19.30 | $18.78 | 49,636 |
| 2018-10-18 | $19.86 | $20.44 | $19.80 | $19.80 | $19.26 | 1,906 |
| 2018-10-17 | $20.20 | $20.50 | $20.00 | $20.12 | $19.57 | 5,613 |
| 2018-10-16 | $20.30 | $20.41 | $19.65 | $20.07 | $19.52 | 74,807 |
| 2018-10-15 | $20.26 | $20.61 | $20.23 | $20.27 | $19.72 | 17,843 |
| 2018-10-12 | $20.42 | $20.60 | $20.29 | $20.29 | $19.74 | 5,756 |
| 2018-10-11 | $20.57 | $20.57 | $20.40 | $20.40 | $19.85 | 964 |
| 2018-10-10 | $20.83 | $21.20 | $20.68 | $20.68 | $20.12 | 14,205 |
| 2018-10-09 | $21.09 | $21.27 | $20.65 | $20.86 | $20.29 | 20,603 |
| 2018-10-08 | $21.47 | $21.72 | $21.00 | $21.05 | $20.48 | 10,538 |
| 2018-10-05 | $21.55 | $21.72 | $21.42 | $21.42 | $20.84 | 35,582 |
| 2018-10-04 | $21.94 | $21.94 | $21.60 | $21.60 | $21.02 | 1,458 |
| 2018-10-03 | $21.82 | $22.10 | $21.63 | $21.93 | $21.33 | 6,676 |
| 2018-10-02 | $21.50 | $22.02 | $21.41 | $21.75 | $21.16 | 28,298 |
| 2018-10-01 | $21.70 | $21.97 | $21.40 | $21.50 | $20.92 | 17,904 |
| 2018-09-28 | $21.65 | $21.90 | $21.55 | $21.60 | $21.01 | 4,367 |
| 2018-09-27 | $21.80 | $21.81 | $21.50 | $21.55 | $20.96 | 8,151 |
| 2018-09-26 | $21.85 | $22.00 | $21.55 | $21.55 | $20.96 | 5,708 |
| 2018-09-25 | $22.15 | $22.15 | $21.25 | $21.80 | $21.21 | 6,565 |
| 2018-09-24 | $21.80 | $22.80 | $21.65 | $21.80 | $21.21 | 26,818 |
| 2018-09-21 | $22.75 | $23.10 | $21.65 | $21.65 | $21.06 | 82,141 |
| 2018-09-20 | $22.00 | $22.90 | $21.90 | $22.50 | $21.89 | 8,985 |
| 2018-09-19 | $22.05 | $22.25 | $21.95 | $22.00 | $21.40 | 7,771 |
| 2018-09-18 | $22.00 | $22.15 | $21.95 | $22.05 | $21.45 | 9,747 |
| 2018-09-17 | $22.45 | $22.45 | $21.65 | $22.05 | $21.45 | 10,766 |
| 2018-09-14 | $21.95 | $22.70 | $21.95 | $22.45 | $21.84 | 6,188 |
| 2018-09-13 | $21.60 | $23.23 | $21.53 | $22.05 | $21.45 | 37,281 |
| 2018-09-12 | $22.65 | $22.80 | $19.80 | $22.10 | $21.43 | 45,870 |
| 2018-09-11 | $23.25 | $23.45 | $23.05 | $23.25 | $22.55 | 7,307 |
| 2018-09-10 | $23.25 | $23.48 | $23.10 | $23.10 | $22.40 | 18,402 |
| 2018-09-07 | $23.30 | $23.40 | $22.79 | $23.10 | $22.40 | 39,852 |
| 2018-09-06 | $22.85 | $23.64 | $22.16 | $23.05 | $22.35 | 29,623 |
| 2018-09-05 | $23.05 | $23.95 | $22.30 | $22.70 | $22.01 | 55,657 |
| 2018-09-04 | $22.25 | $23.55 | $22.15 | $22.90 | $22.21 | 45,716 |
| 2018-08-31 | $20.40 | $22.35 | $20.40 | $22.15 | $21.48 | 45,598 |
| 2018-08-30 | $22.05 | $22.50 | $22.05 | $22.20 | $21.53 | 62,200 |
| 2018-08-29 | $21.65 | $22.35 | $21.50 | $22.05 | $21.38 | 63,866 |
| 2018-08-28 | $21.40 | $21.60 | $21.15 | $21.50 | $20.85 | 32,690 |
| 2018-08-27 | $21.10 | $21.50 | $21.01 | $21.25 | $20.61 | 18,759 |
| 2018-08-24 | $20.95 | $21.95 | $20.14 | $21.15 | $20.51 | 31,598 |
| 2018-08-23 | $20.00 | $21.50 | $19.90 | $21.00 | $20.37 | 27,639 |
| 2018-08-22 | $19.50 | $20.00 | $19.15 | $19.95 | $19.35 | 62,017 |
| 2018-08-21 | $18.10 | $18.10 | $17.90 | $17.90 | $17.36 | 4,672 |
| 2018-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 1,200 |
| 2018-08-17 | $17.95 | $18.10 | $17.65 | $17.80 | $17.26 | 12,591 |
| 2018-08-16 | $18.00 | $18.25 | $18.00 | $18.25 | $17.70 | 6,551 |
| 2018-08-15 | $17.88 | $18.00 | $17.60 | $17.60 | $17.07 | 6,208 |
| 2018-08-14 | $18.00 | $18.00 | $17.75 | $17.75 | $17.21 | 4,121 |
| 2018-08-13 | $17.45 | $18.00 | $17.45 | $17.70 | $17.16 | 9,694 |
| 2018-08-10 | $17.95 | $18.00 | $17.70 | $17.80 | $17.26 | 38,635 |
| 2018-08-09 | $18.59 | $18.59 | $17.95 | $17.95 | $17.41 | 4,002 |
| 2018-08-08 | $18.06 | $18.15 | $18.00 | $18.15 | $17.60 | 3,203 |
| 2018-08-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 96 |
| 2018-08-06 | $17.90 | $18.50 | $17.90 | $18.15 | $17.60 | 24,364 |
| 2018-08-03 | $18.20 | $18.40 | $18.10 | $18.20 | $17.65 | 13,372 |
| 2018-08-02 | $17.75 | $18.30 | $17.75 | $17.90 | $17.36 | 4,454 |
| 2018-08-01 | $17.95 | $18.30 | $17.95 | $18.00 | $17.46 | 15,197 |
| 2018-07-31 | $18.09 | $18.33 | $18.00 | $18.10 | $17.55 | 3,960 |
| 2018-07-30 | $18.45 | $18.45 | $18.05 | $18.05 | $17.50 | 4,495 |
| 2018-07-27 | $18.30 | $18.55 | $18.10 | $18.35 | $17.80 | 8,750 |
| 2018-07-26 | $18.55 | $19.00 | $18.55 | $18.85 | $18.28 | 4,124 |
| 2018-07-25 | $18.85 | $19.20 | $18.40 | $18.60 | $18.04 | 16,836 |
| 2018-07-24 | $18.55 | $18.90 | $18.45 | $18.75 | $18.18 | 15,464 |
| 2018-07-23 | $18.45 | $18.60 | $18.40 | $18.60 | $18.04 | 29,228 |
| 2018-07-20 | $17.60 | $18.65 | $17.60 | $18.40 | $17.84 | 55,705 |
| 2018-07-19 | $18.45 | $18.45 | $18.30 | $18.30 | $17.75 | 776 |
| 2018-07-18 | $18.40 | $18.51 | $18.30 | $18.30 | $17.75 | 5,348 |
| 2018-07-17 | $18.40 | $18.60 | $18.30 | $18.40 | $17.84 | 1,815 |
| 2018-07-16 | $18.65 | $18.85 | $18.32 | $18.45 | $17.89 | 8,862 |
| 2018-07-13 | $18.70 | $18.91 | $18.70 | $18.75 | $18.18 | 29,080 |
| 2018-07-12 | $18.19 | $18.95 | $18.05 | $18.90 | $18.33 | 5,788 |
| 2018-07-11 | $19.00 | $19.10 | $18.90 | $18.90 | $18.33 | 3,184 |
| 2018-07-10 | $19.00 | $19.15 | $18.95 | $19.00 | $18.43 | 10,209 |
| 2018-07-09 | $18.90 | $19.30 | $18.90 | $18.90 | $18.33 | 11,924 |
| 2018-07-06 | $18.90 | $19.19 | $18.90 | $19.00 | $18.43 | 6,481 |
| 2018-07-05 | $18.65 | $19.20 | $18.60 | $18.95 | $18.38 | 51,688 |
| 2018-07-03 | $18.80 | $19.35 | $18.60 | $19.10 | $18.52 | 12,618 |
| 2018-07-02 | $18.80 | $19.30 | $18.55 | $18.75 | $18.18 | 12,231 |
| 2018-06-29 | $18.85 | $18.85 | $18.80 | $18.85 | $18.28 | 19,077 |
| 2018-06-28 | $18.80 | $18.88 | $18.75 | $18.80 | $18.23 | 8,150 |
| 2018-06-27 | $18.85 | $19.10 | $18.75 | $18.90 | $18.33 | 20,298 |
| 2018-06-26 | $18.85 | $18.95 | $18.65 | $18.75 | $18.18 | 6,407 |
| 2018-06-25 | $18.90 | $18.90 | $18.35 | $18.90 | $18.33 | 13,021 |
| 2018-06-22 | $18.71 | $19.00 | $18.70 | $19.00 | $18.43 | 22,215 |
| 2018-06-21 | $18.75 | $18.80 | $18.63 | $18.80 | $18.23 | 8,328 |
| 2018-06-20 | $18.30 | $19.20 | $18.30 | $18.75 | $18.18 | 8,450 |
| 2018-06-19 | $18.70 | $19.30 | $17.67 | $18.25 | $17.70 | 15,932 |
| 2018-06-18 | $18.95 | $19.20 | $18.35 | $18.80 | $18.23 | 35,288 |
| 2018-06-15 | $19.90 | $19.95 | $18.65 | $18.95 | $18.38 | 72,976 |
| 2018-06-14 | $18.70 | $20.00 | $18.70 | $19.80 | $19.20 | 28,705 |
| 2018-06-13 | $18.25 | $19.48 | $18.25 | $19.20 | $18.55 | 46,091 |
| 2018-06-12 | $18.15 | $18.15 | $18.00 | $18.10 | $17.49 | 39,182 |
| 2018-06-11 | $18.00 | $18.15 | $18.00 | $18.15 | $17.54 | 87,736 |
| 2018-06-08 | $18.20 | $18.50 | $18.10 | $18.15 | $17.54 | 18,053 |
| 2018-06-07 | $18.30 | $18.65 | $18.10 | $18.39 | $17.77 | 25,547 |
| 2018-06-06 | $17.55 | $18.35 | $17.55 | $18.15 | $17.54 | 9,168 |
| 2018-06-05 | $18.50 | $18.50 | $17.50 | $17.65 | $17.06 | 77,373 |
| 2018-06-04 | $19.15 | $19.15 | $18.10 | $18.25 | $17.64 | 8,418 |
| 2018-06-01 | $18.90 | $19.40 | $18.80 | $19.15 | $18.51 | 18,855 |
| 2018-05-31 | $19.25 | $19.25 | $18.79 | $18.90 | $18.26 | 6,446 |
| 2018-05-30 | $19.65 | $19.65 | $19.25 | $19.30 | $18.65 | 6,694 |
| 2018-05-29 | $19.80 | $19.80 | $19.35 | $19.60 | $18.94 | 4,245 |
| 2018-05-25 | $19.44 | $19.88 | $19.44 | $19.75 | $19.09 | 4,865 |
| 2018-05-24 | $19.80 | $19.90 | $19.65 | $19.85 | $19.18 | 17,917 |
| 2018-05-23 | $19.15 | $19.80 | $19.15 | $19.70 | $19.04 | 17,025 |
| 2018-05-22 | $19.35 | $19.35 | $18.25 | $19.35 | $18.70 | 35,572 |
| 2018-05-21 | $19.74 | $19.74 | $19.15 | $19.50 | $18.84 | 4,170 |
| 2018-05-18 | $19.64 | $19.75 | $19.55 | $19.65 | $18.99 | 10,381 |
| 2018-05-17 | $19.00 | $19.90 | $19.00 | $19.55 | $18.89 | 16,057 |
| 2018-05-16 | $19.40 | $19.75 | $19.33 | $19.55 | $18.89 | 15,333 |
| 2018-05-15 | $19.55 | $19.55 | $18.95 | $19.50 | $18.84 | 12,580 |
| 2018-05-14 | $19.45 | $19.70 | $19.40 | $19.60 | $18.94 | 26,286 |
| 2018-05-11 | $19.15 | $19.45 | $19.15 | $19.45 | $18.80 | 5,276 |
| 2018-05-10 | $19.20 | $19.50 | $19.10 | $19.35 | $18.70 | 18,664 |
| 2018-05-09 | $18.95 | $19.25 | $18.85 | $19.20 | $18.55 | 33,559 |
| 2018-05-08 | $19.00 | $19.00 | $18.85 | $19.00 | $18.36 | 11,057 |
| 2018-05-07 | $18.75 | $19.25 | $18.70 | $18.91 | $18.28 | 17,076 |
| 2018-05-04 | $18.44 | $18.65 | $18.30 | $18.55 | $17.93 | 2,791 |
| 2018-05-03 | $18.25 | $18.50 | $18.19 | $18.35 | $17.73 | 10,089 |
| 2018-05-02 | $18.15 | $18.40 | $17.95 | $18.40 | $17.78 | 21,170 |
| 2018-05-01 | $17.95 | $18.25 | $17.85 | $18.05 | $17.44 | 9,326 |
| 2018-04-30 | $17.45 | $17.95 | $17.45 | $17.85 | $17.25 | 7,058 |
| 2018-04-27 | $16.83 | $17.85 | $16.80 | $17.55 | $16.96 | 11,993 |
| 2018-04-26 | $17.75 | $18.80 | $17.39 | $17.90 | $17.30 | 7,539 |
| 2018-04-25 | $17.65 | $17.95 | $17.50 | $17.60 | $17.01 | 4,105 |
| 2018-04-24 | $17.70 | $17.70 | $17.12 | $17.55 | $16.96 | 29,942 |
| 2018-04-23 | $17.85 | $18.40 | $17.50 | $17.55 | $16.96 | 103,823 |
| 2018-04-20 | $17.80 | $18.40 | $17.50 | $17.75 | $17.15 | 32,790 |
| 2018-04-19 | $17.65 | $17.85 | $17.65 | $17.70 | $17.10 | 6,017 |
| 2018-04-18 | $17.80 | $17.99 | $17.61 | $17.65 | $17.06 | 14,887 |
| 2018-04-17 | $17.85 | $18.00 | $17.64 | $17.85 | $17.25 | 28,997 |
| 2018-04-16 | $16.75 | $18.10 | $16.75 | $17.85 | $17.25 | 99,106 |
| 2018-04-13 | $16.55 | $17.00 | $16.55 | $16.95 | $16.38 | 91,831 |
| 2018-04-12 | $16.55 | $16.55 | $16.53 | $16.55 | $15.99 | 9,416 |
| 2018-04-11 | $16.40 | $16.60 | $16.35 | $16.50 | $15.94 | 35,157 |
| 2018-04-10 | $16.10 | $16.40 | $16.10 | $16.35 | $15.80 | 61,531 |
| 2018-04-09 | $16.10 | $16.15 | $15.55 | $16.10 | $15.56 | 17,795 |
| 2018-04-06 | $16.20 | $16.20 | $15.80 | $16.05 | $15.51 | 22,031 |
| 2018-04-05 | $16.15 | $16.20 | $16.05 | $16.10 | $15.56 | 30,246 |
| 2018-04-04 | $16.00 | $16.20 | $15.96 | $16.10 | $15.56 | 28,421 |
| 2018-04-03 | $15.75 | $16.15 | $15.55 | $15.95 | $15.41 | 43,904 |
| 2018-04-02 | $15.45 | $15.75 | $15.43 | $15.70 | $15.17 | 22,447 |
| 2018-03-29 | $15.65 | $15.75 | $15.45 | $15.50 | $14.98 | 20,975 |
| 2018-03-28 | $15.19 | $15.70 | $15.01 | $15.65 | $15.12 | 40,726 |
| 2018-03-27 | $15.23 | $15.89 | $15.00 | $15.10 | $14.59 | 176,676 |
| 2018-03-26 | $15.10 | $15.40 | $14.70 | $15.15 | $14.64 | 17,030 |
| 2018-03-23 | $15.00 | $15.00 | $14.56 | $15.00 | $14.50 | 19,540 |
| 2018-03-22 | $15.20 | $15.45 | $15.00 | $15.00 | $14.50 | 24,553 |
| 2018-03-21 | $15.05 | $15.70 | $15.05 | $15.50 | $14.98 | 57,288 |
| 2018-03-20 | $14.25 | $15.25 | $14.25 | $15.00 | $14.43 | 74,291 |
| 2018-03-19 | $14.10 | $14.38 | $13.76 | $14.25 | $13.71 | 19,175 |
| 2018-03-16 | $14.70 | $15.00 | $14.20 | $14.23 | $13.68 | 30,196 |
| 2018-03-15 | $14.75 | $15.05 | $14.50 | $14.65 | $14.09 | 27,328 |
| 2018-03-14 | $13.90 | $15.00 | $13.75 | $14.50 | $13.95 | 337,785 |
| 2018-03-13 | $13.45 | $13.45 | $13.30 | $13.45 | $12.94 | 4,667 |
| 2018-03-12 | $13.55 | $13.85 | $13.40 | $13.45 | $12.94 | 2,510 |
| 2018-03-09 | $13.55 | $13.85 | $13.55 | $13.75 | $13.23 | 1,129 |
| 2018-03-08 | $13.70 | $13.70 | $13.35 | $13.60 | $13.08 | 8,711 |
| 2018-03-07 | $13.60 | $13.68 | $13.30 | $13.30 | $12.79 | 8,932 |
| 2018-03-06 | $13.65 | $13.80 | $13.45 | $13.50 | $12.99 | 4,102 |
| 2018-03-05 | $13.52 | $13.80 | $13.50 | $13.53 | $13.01 | 15,438 |
| 2018-03-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.84 | 189 |
| 2018-03-01 | $13.35 | $13.35 | $13.30 | $13.30 | $12.79 | 1,048 |
| 2018-02-28 | $13.74 | $13.74 | $13.41 | $13.45 | $12.94 | 14,595 |
| 2018-02-27 | $13.65 | $13.70 | $13.60 | $13.70 | $13.18 | 2,398 |
| 2018-02-26 | $13.05 | $13.89 | $13.05 | $13.65 | $13.13 | 27,286 |
| 2018-02-23 | $13.15 | $13.45 | $13.15 | $13.30 | $12.79 | 4,422 |
| 2018-02-22 | $13.45 | $13.45 | $13.30 | $13.38 | $12.87 | 7,676 |
| 2018-02-21 | $13.45 | $13.59 | $13.40 | $13.45 | $12.94 | 9,553 |
| 2018-02-20 | $13.40 | $13.45 | $13.30 | $13.30 | $12.79 | 317 |
| 2018-02-16 | $13.15 | $13.40 | $13.15 | $13.33 | $12.82 | 17,356 |
| 2018-02-15 | $13.53 | $13.61 | $13.25 | $13.25 | $12.75 | 39,092 |
| 2018-02-14 | $13.35 | $13.45 | $13.35 | $13.45 | $12.94 | 424 |
| 2018-02-13 | $13.35 | $13.35 | $13.20 | $13.35 | $12.84 | 3,294 |
| 2018-02-12 | $13.55 | $13.60 | $12.85 | $13.35 | $12.84 | 25,351 |
| 2018-02-09 | $12.70 | $13.60 | $12.70 | $13.60 | $13.08 | 9,001 |
| 2018-02-08 | $12.75 | $13.00 | $12.55 | $12.95 | $12.46 | 27,769 |
| 2018-02-07 | $12.85 | $13.05 | $12.85 | $12.95 | $12.46 | 24,426 |
| 2018-02-06 | $12.90 | $13.30 | $12.90 | $13.00 | $12.51 | 6,925 |
| 2018-02-05 | $13.05 | $13.10 | $12.85 | $12.85 | $12.36 | 4,845 |
| 2018-02-02 | $13.20 | $13.45 | $13.12 | $13.25 | $12.75 | 11,398 |
| 2018-02-01 | $13.60 | $13.60 | $13.32 | $13.40 | $12.89 | 6,998 |
| 2018-01-31 | $13.80 | $13.80 | $13.50 | $13.50 | $12.99 | 4,253 |
| 2018-01-30 | $13.71 | $13.90 | $13.71 | $13.85 | $13.32 | 4,841 |
| 2018-01-29 | $13.75 | $13.90 | $13.75 | $13.80 | $13.28 | 12,295 |
| 2018-01-26 | $13.80 | $13.85 | $13.75 | $13.85 | $13.32 | 1,128 |
| 2018-01-25 | $13.80 | $13.80 | $13.75 | $13.80 | $13.28 | 41,004 |
| 2018-01-24 | $13.85 | $13.93 | $13.80 | $13.80 | $13.28 | 57,318 |
| 2018-01-23 | $13.75 | $14.05 | $13.75 | $13.85 | $13.32 | 15,220 |
| 2018-01-22 | $13.88 | $13.97 | $13.80 | $13.80 | $13.28 | 19,428 |
| 2018-01-19 | $14.00 | $14.00 | $13.85 | $13.95 | $13.42 | 5,667 |
| 2018-01-18 | $13.95 | $13.95 | $13.80 | $13.90 | $13.37 | 27,535 |
| 2018-01-17 | $14.30 | $14.30 | $13.80 | $13.85 | $13.32 | 2,732 |
| 2018-01-16 | $13.90 | $14.01 | $13.50 | $14.00 | $13.47 | 7,812 |
| 2018-01-12 | $13.85 | $13.95 | $13.75 | $13.90 | $13.37 | 9,172 |
| 2018-01-11 | $13.55 | $13.80 | $13.55 | $13.80 | $13.28 | 293 |
| 2018-01-10 | $13.70 | $13.70 | $13.35 | $13.35 | $12.84 | 18,528 |
| 2018-01-09 | $13.50 | $13.86 | $13.20 | $13.60 | $13.08 | 21,163 |
| 2018-01-08 | $13.65 | $13.80 | $13.59 | $13.59 | $13.08 | 3,412 |
| 2018-01-05 | $13.75 | $14.00 | $13.70 | $14.00 | $13.47 | 4,778 |
| 2018-01-04 | $13.87 | $13.92 | $13.87 | $13.92 | $13.39 | 1,908 |
| 2018-01-03 | $14.10 | $14.10 | $13.75 | $13.75 | $13.23 | 1,157 |
| 2018-01-02 | $13.90 | $14.10 | $13.85 | $13.85 | $13.32 | 800 |
| 2017-12-29 | $14.00 | $14.05 | $13.85 | $13.85 | $13.32 | 1,713 |
| 2017-12-28 | $13.93 | $14.22 | $13.85 | $14.22 | $13.68 | 2,723 |
| 2017-12-27 | $13.93 | $14.10 | $13.88 | $14.10 | $13.56 | 1,826 |
| 2017-12-26 | $13.74 | $14.08 | $13.69 | $13.90 | $13.37 | 5,050 |
| 2017-12-22 | $14.20 | $14.20 | $13.75 | $13.95 | $13.42 | 8,601 |
| 2017-12-21 | $13.90 | $14.10 | $13.90 | $14.05 | $13.52 | 12,427 |
| 2017-12-20 | $14.20 | $14.20 | $14.00 | $14.00 | $13.47 | 348 |
| 2017-12-19 | $14.24 | $14.24 | $14.24 | $14.24 | $13.70 | 705 |
| 2017-12-18 | $13.85 | $14.38 | $13.85 | $14.13 | $13.59 | 16,929 |
| 2017-12-15 | $13.95 | $14.00 | $13.20 | $13.75 | $13.23 | 4,830 |
| 2017-12-14 | $14.50 | $14.50 | $14.45 | $14.45 | $13.91 | 5,860 |
| 2017-12-13 | $14.50 | $14.50 | $14.47 | $14.50 | $13.95 | 14,930 |
| 2017-12-12 | $14.35 | $14.55 | $14.35 | $14.40 | $13.85 | 12,414 |
| 2017-12-11 | $14.15 | $14.34 | $14.10 | $14.20 | $13.60 | 10,934 |
| 2017-12-08 | $13.90 | $14.55 | $13.90 | $14.35 | $13.74 | 10,500 |
| 2017-12-07 | $13.90 | $14.35 | $13.61 | $14.35 | $13.74 | 12,816 |
| 2017-12-06 | $14.45 | $14.45 | $14.45 | $14.45 | $13.83 | 15 |
| 2017-12-05 | $14.20 | $14.45 | $13.93 | $14.45 | $13.83 | 1,243 |
| 2017-12-04 | $14.50 | $14.50 | $13.75 | $14.05 | $13.45 | 12,628 |
| 2017-12-01 | $14.29 | $14.55 | $14.24 | $14.55 | $13.93 | 11,302 |
| 2017-11-30 | $13.79 | $15.00 | $13.75 | $14.61 | $13.98 | 23,031 |
| 2017-11-29 | $13.95 | $14.00 | $13.55 | $13.72 | $13.14 | 5,384 |
| 2017-11-28 | $13.73 | $14.00 | $13.73 | $13.90 | $13.31 | 29,724 |
| 2017-11-27 | $13.87 | $13.87 | $13.50 | $13.67 | $13.08 | 11,449 |
| 2017-11-24 | $14.00 | $14.00 | $13.73 | $13.90 | $13.31 | 4,193 |
| 2017-11-22 | $12.50 | $14.10 | $12.50 | $13.70 | $13.12 | 94,741 |
| 2017-11-21 | $12.30 | $12.30 | $12.20 | $12.30 | $11.78 | 11,547 |
| 2017-11-20 | $11.96 | $12.35 | $11.96 | $12.30 | $11.78 | 5,477 |
| 2017-11-17 | $12.12 | $12.40 | $12.12 | $12.25 | $11.73 | 2,231 |
| 2017-11-16 | $12.40 | $12.45 | $12.30 | $12.45 | $11.92 | 751 |
| 2017-11-15 | $12.40 | $12.40 | $12.40 | $12.40 | $11.87 | 763 |
| 2017-11-14 | $12.30 | $12.45 | $12.05 | $12.45 | $11.92 | 1,100 |
| 2017-11-13 | $12.10 | $12.40 | $12.10 | $12.40 | $11.87 | 363 |
| 2017-11-10 | $12.25 | $12.35 | $12.10 | $12.20 | $11.68 | 3,300 |
| 2017-11-09 | $12.05 | $12.60 | $12.05 | $12.10 | $11.58 | 6,262 |
| 2017-11-08 | $12.30 | $12.30 | $12.09 | $12.25 | $11.73 | 4,042 |
| 2017-11-07 | $12.55 | $12.55 | $12.45 | $12.45 | $11.92 | 4,602 |
| 2017-11-06 | $12.50 | $12.50 | $12.45 | $12.45 | $11.92 | 7,989 |
| 2017-11-03 | $12.70 | $12.70 | $12.45 | $12.45 | $11.92 | 9,003 |
| 2017-11-02 | $12.35 | $12.50 | $12.30 | $12.50 | $11.97 | 710 |
| 2017-11-01 | $12.57 | $12.65 | $12.40 | $12.65 | $12.11 | 27,753 |
| 2017-10-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.06 | 15 |
| 2017-10-30 | $12.65 | $12.65 | $12.60 | $12.65 | $12.11 | 1,310 |
| 2017-10-27 | $12.50 | $12.80 | $12.50 | $12.70 | $12.16 | 25,300 |
| 2017-10-26 | $12.50 | $12.70 | $12.36 | $12.65 | $12.11 | 18,841 |
| 2017-10-25 | $12.19 | $12.50 | $12.11 | $12.40 | $11.87 | 7,924 |
| 2017-10-24 | $12.40 | $12.50 | $12.40 | $12.50 | $11.97 | 5,656 |
| 2017-10-23 | $11.90 | $12.40 | $11.85 | $12.35 | $11.82 | 6,356 |
| 2017-10-20 | $12.19 | $12.24 | $11.95 | $12.24 | $11.72 | 15,178 |
| 2017-10-19 | $11.00 | $12.65 | $11.00 | $12.30 | $11.78 | 1,252 |
| 2017-10-18 | $12.40 | $12.50 | $12.40 | $12.40 | $11.87 | 4,078 |
| 2017-10-17 | $12.42 | $12.64 | $12.40 | $12.50 | $11.97 | 31,109 |
| 2017-10-16 | $12.85 | $12.90 | $12.50 | $12.50 | $11.97 | 3,730 |
| 2017-10-13 | $12.90 | $12.90 | $12.75 | $12.75 | $12.21 | 627 |
| 2017-10-12 | $12.85 | $12.95 | $12.83 | $12.85 | $12.30 | 55,010 |
| 2017-10-11 | $12.85 | $13.00 | $12.85 | $12.85 | $12.30 | 18,366 |
| 2017-10-10 | $13.00 | $13.00 | $12.85 | $12.85 | $12.30 | 3,071 |
| 2017-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.45 | 5,197 |
| 2017-10-06 | $13.00 | $13.10 | $12.90 | $13.00 | $12.45 | 9,759 |
| 2017-10-05 | $13.05 | $13.15 | $12.95 | $13.00 | $12.45 | 12,065 |
| 2017-10-04 | $12.90 | $13.20 | $12.90 | $13.05 | $12.49 | 13,870 |
| 2017-10-03 | $13.07 | $13.15 | $13.00 | $13.00 | $12.45 | 5,780 |
| 2017-10-02 | $13.00 | $13.20 | $12.90 | $13.05 | $12.49 | 20,900 |
| 2017-09-29 | $13.15 | $13.15 | $12.85 | $13.00 | $12.45 | 8,100 |
| 2017-09-28 | $13.05 | $13.15 | $12.86 | $13.15 | $12.59 | 3,306 |
| 2017-09-27 | $13.15 | $13.15 | $13.07 | $13.15 | $12.59 | 444 |
| 2017-09-26 | $13.00 | $13.00 | $12.90 | $13.00 | $12.45 | 6,644 |
| 2017-09-25 | $13.00 | $13.00 | $12.85 | $12.85 | $12.30 | 1,471 |
| 2017-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.45 | 362 |
| 2017-09-21 | $12.88 | $12.95 | $12.77 | $12.85 | $12.30 | 27,305 |
| 2017-09-20 | $13.10 | $13.10 | $12.75 | $12.75 | $12.21 | 2,443 |
| 2017-09-19 | $12.90 | $13.03 | $12.73 | $12.80 | $12.25 | 44,729 |
| 2017-09-18 | $12.85 | $13.15 | $12.80 | $12.85 | $12.30 | 6,315 |
| 2017-09-15 | $13.15 | $13.15 | $12.80 | $12.80 | $12.25 | 118,490 |
| 2017-09-14 | $13.25 | $13.40 | $12.95 | $12.95 | $12.40 | 145,386 |
| 2017-09-13 | $13.13 | $13.50 | $13.13 | $13.25 | $12.62 | 19,984 |
| 2017-09-12 | $13.25 | $13.30 | $13.10 | $13.20 | $12.57 | 2,822 |
| 2017-09-11 | $13.30 | $13.33 | $13.25 | $13.25 | $12.62 | 6,241 |
| 2017-09-08 | $13.20 | $13.25 | $13.20 | $13.25 | $12.62 | 877 |
| 2017-09-07 | $13.40 | $13.55 | $13.25 | $13.30 | $12.66 | 11,989 |
| 2017-09-06 | $13.70 | $13.70 | $13.20 | $13.20 | $12.57 | 15,376 |
| 2017-09-05 | $13.60 | $13.70 | $13.35 | $13.50 | $12.85 | 14,145 |
| 2017-09-01 | $13.65 | $13.70 | $13.65 | $13.65 | $13.00 | 433 |
| 2017-08-31 | $13.65 | $13.75 | $13.58 | $13.60 | $12.95 | 12,995 |
| 2017-08-30 | $13.30 | $13.70 | $13.25 | $13.70 | $13.05 | 15,002 |
| 2017-08-29 | $13.70 | $13.76 | $13.65 | $13.65 | $13.00 | 842 |
| 2017-08-28 | $13.70 | $13.95 | $13.20 | $13.75 | $13.09 | 15,167 |
| 2017-08-25 | $13.60 | $13.80 | $13.35 | $13.80 | $13.14 | 15,649 |
| 2017-08-24 | $13.58 | $13.75 | $13.45 | $13.65 | $13.00 | 19,144 |
| 2017-08-23 | $13.90 | $13.90 | $13.44 | $13.80 | $13.14 | 1,558 |
| 2017-08-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.14 | 7,557 |
| 2017-08-21 | $13.70 | $13.90 | $13.70 | $13.85 | $13.19 | 11,728 |
| 2017-08-18 | $13.70 | $13.80 | $13.70 | $13.70 | $13.05 | 4,844 |
| 2017-08-17 | $13.60 | $13.70 | $13.60 | $13.65 | $13.00 | 6,175 |
| 2017-08-16 | $13.75 | $13.80 | $13.70 | $13.70 | $13.05 | 22,287 |
| 2017-08-15 | $13.81 | $13.81 | $13.75 | $13.80 | $13.14 | 16,621 |
| 2017-08-14 | $13.75 | $13.90 | $13.70 | $13.80 | $13.14 | 12,316 |
| 2017-08-11 | $13.80 | $13.85 | $13.80 | $13.80 | $13.14 | 2,845 |
| 2017-08-10 | $13.30 | $14.00 | $13.20 | $13.95 | $13.28 | 37,365 |
| 2017-08-09 | $13.72 | $13.77 | $13.70 | $13.70 | $13.05 | 2,667 |
| 2017-08-08 | $13.65 | $13.85 | $13.65 | $13.85 | $13.19 | 2,739 |
| 2017-08-07 | $14.05 | $14.05 | $13.65 | $13.65 | $13.00 | 26,748 |
| 2017-08-04 | $13.80 | $13.90 | $13.65 | $13.90 | $13.24 | 794 |
| 2017-08-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.19 | 55 |
| 2017-08-02 | $13.80 | $13.85 | $13.75 | $13.85 | $13.19 | 1,907 |
| 2017-08-01 | $13.75 | $13.80 | $13.73 | $13.73 | $13.07 | 787 |
| 2017-07-31 | $13.80 | $14.05 | $13.70 | $13.80 | $13.14 | 5,788 |
| 2017-07-28 | $13.85 | $14.15 | $13.85 | $14.05 | $13.38 | 1,191 |
| 2017-07-27 | $13.95 | $14.05 | $13.85 | $13.85 | $13.19 | 9,438 |
| 2017-07-26 | $13.70 | $14.10 | $13.70 | $14.00 | $13.33 | 31,669 |
| 2017-07-25 | $14.10 | $14.10 | $13.65 | $13.65 | $13.00 | 10,653 |
| 2017-07-24 | $14.05 | $14.05 | $13.82 | $13.90 | $13.24 | 1,441 |
| 2017-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 258 |
| 2017-07-20 | $13.73 | $14.10 | $13.73 | $13.95 | $13.28 | 4,483 |
| 2017-07-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.16 | 893 |
| 2017-07-18 | $13.70 | $13.85 | $13.65 | $13.70 | $13.05 | 16,152 |
| 2017-07-17 | $13.75 | $13.95 | $13.65 | $13.70 | $13.05 | 7,344 |
| 2017-07-14 | $13.85 | $14.10 | $13.73 | $13.90 | $13.24 | 13,127 |
| 2017-07-13 | $13.95 | $13.95 | $13.43 | $13.90 | $13.24 | 6,829 |
| 2017-07-12 | $13.42 | $14.05 | $13.40 | $14.05 | $13.38 | 13,475 |
| 2017-07-11 | $13.35 | $13.35 | $13.20 | $13.20 | $12.57 | 6,845 |
| 2017-07-10 | $13.15 | $13.35 | $13.05 | $13.25 | $12.62 | 40,852 |
| 2017-07-07 | $12.93 | $13.35 | $12.90 | $13.25 | $12.62 | 14,396 |
| 2017-07-06 | $13.07 | $13.15 | $13.00 | $13.05 | $12.43 | 7,719 |
| 2017-07-05 | $13.10 | $13.15 | $12.85 | $13.15 | $12.52 | 29,249 |
| 2017-07-03 | $12.90 | $13.00 | $12.69 | $13.00 | $12.38 | 10,016 |
| 2017-06-30 | $12.95 | $13.35 | $12.80 | $12.90 | $12.28 | 12,102 |
| 2017-06-29 | $13.20 | $13.20 | $12.80 | $12.90 | $12.28 | 5,699 |
| 2017-06-28 | $12.85 | $13.45 | $12.85 | $13.15 | $12.52 | 35,759 |
| 2017-06-27 | $13.10 | $13.20 | $12.73 | $13.20 | $12.57 | 18,100 |
| 2017-06-26 | $13.35 | $13.40 | $12.85 | $13.25 | $12.62 | 9,285 |
| 2017-06-23 | $13.55 | $13.55 | $12.80 | $13.35 | $12.71 | 33,329 |
| 2017-06-22 | $13.50 | $13.50 | $12.95 | $13.30 | $12.66 | 9,183 |
| 2017-06-21 | $13.55 | $13.55 | $13.40 | $13.45 | $12.81 | 19,591 |
| 2017-06-20 | $13.55 | $13.70 | $13.40 | $13.45 | $12.81 | 10,382 |
| 2017-06-19 | $13.50 | $13.55 | $13.20 | $13.35 | $12.71 | 53,094 |
| 2017-06-16 | $13.80 | $13.80 | $13.35 | $13.40 | $12.76 | 9,440 |
| 2017-06-15 | $13.80 | $13.80 | $13.50 | $13.60 | $12.95 | 5,356 |
| 2017-06-14 | $13.75 | $13.80 | $13.60 | $13.60 | $12.95 | 6,476 |
| 2017-06-13 | $13.75 | $13.95 | $13.75 | $13.80 | $13.14 | 2,968 |
| 2017-06-12 | $13.95 | $14.05 | $13.75 | $13.80 | $13.14 | 9,424 |
| 2017-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 1,367 |
| 2017-06-08 | $13.90 | $14.15 | $13.85 | $13.85 | $13.19 | 5,693 |
| 2017-06-07 | $14.15 | $14.15 | $13.75 | $13.85 | $13.19 | 5,792 |
| 2017-06-06 | $14.10 | $14.15 | $13.80 | $14.00 | $13.26 | 2,550 |
| 2017-06-05 | $14.20 | $14.20 | $14.05 | $14.08 | $13.33 | 3,272 |
| 2017-06-02 | $14.15 | $14.20 | $14.00 | $14.00 | $13.26 | 21,818 |
| 2017-06-01 | $13.80 | $14.15 | $13.80 | $14.00 | $13.26 | 5,415 |
| 2017-05-31 | $13.90 | $13.95 | $13.80 | $13.95 | $13.22 | 4,888 |
| 2017-05-30 | $14.00 | $14.20 | $13.75 | $13.75 | $13.03 | 1,342 |
| 2017-05-26 | $13.95 | $14.20 | $13.95 | $14.00 | $13.26 | 25,266 |
| 2017-05-25 | $14.15 | $14.25 | $14.00 | $14.00 | $13.26 | 2,459 |
| 2017-05-24 | $14.25 | $14.25 | $14.05 | $14.20 | $13.45 | 25,972 |
| 2017-05-23 | $14.23 | $14.35 | $14.17 | $14.25 | $13.50 | 2,669 |
| 2017-05-22 | $13.98 | $14.55 | $13.65 | $14.28 | $13.52 | 99,402 |
| 2017-05-19 | $14.00 | $14.10 | $13.70 | $14.10 | $13.36 | 10,259 |
| 2017-05-18 | $13.46 | $14.10 | $13.25 | $14.00 | $13.26 | 8,864 |
| 2017-05-17 | $14.30 | $14.30 | $13.60 | $13.90 | $13.17 | 28,557 |
| 2017-05-16 | $14.28 | $14.28 | $14.00 | $14.00 | $13.26 | 72,821 |
| 2017-05-15 | $15.00 | $15.00 | $14.70 | $14.70 | $13.93 | 1,341 |
| 2017-05-12 | $15.10 | $15.13 | $14.80 | $15.00 | $14.21 | 4,431 |
| 2017-05-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.12 | 216 |
| 2017-05-10 | $15.00 | $15.10 | $14.50 | $14.90 | $14.12 | 24,031 |
| 2017-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.21 | 112 |
| 2017-05-08 | $15.00 | $15.10 | $14.96 | $15.00 | $14.21 | 2,974 |
| 2017-05-05 | $14.95 | $14.95 | $14.55 | $14.85 | $14.07 | 1,527 |
| 2017-05-04 | $14.95 | $15.10 | $14.61 | $14.95 | $14.16 | 11,632 |
| 2017-05-03 | $14.85 | $15.00 | $14.85 | $14.95 | $14.16 | 3,329 |
| 2017-05-02 | $14.95 | $14.95 | $14.55 | $14.55 | $13.79 | 2,033 |
| 2017-05-01 | $14.95 | $15.15 | $14.90 | $14.95 | $14.16 | 102,189 |
| 2017-04-28 | $15.00 | $15.00 | $14.20 | $14.80 | $14.02 | 29,490 |
| 2017-04-27 | $15.05 | $15.10 | $15.00 | $15.00 | $14.21 | 6,231 |
| 2017-04-26 | $15.10 | $15.10 | $14.90 | $15.00 | $14.21 | 29,656 |
| 2017-04-25 | $15.40 | $15.40 | $15.15 | $15.25 | $14.45 | 1,533 |
| 2017-04-24 | $14.75 | $15.45 | $14.75 | $15.35 | $14.54 | 98,455 |
| 2017-04-21 | $14.62 | $15.15 | $14.62 | $15.00 | $14.21 | 11,555 |
| 2017-04-20 | $14.85 | $14.95 | $14.80 | $14.80 | $14.02 | 20 |
| 2017-04-19 | $14.85 | $15.05 | $14.55 | $14.95 | $14.16 | 203 |
| 2017-04-18 | $15.20 | $15.20 | $14.65 | $14.80 | $14.02 | 3,719 |
| 2017-04-17 | $14.80 | $15.08 | $14.80 | $15.00 | $14.21 | 4,319 |
| 2017-04-13 | $14.85 | $15.00 | $14.80 | $14.80 | $14.02 | 2,682 |
| 2017-04-12 | $14.60 | $14.95 | $14.60 | $14.70 | $13.93 | 4,725 |
| 2017-04-11 | $14.35 | $14.90 | $14.35 | $14.75 | $13.97 | 23,274 |
| 2017-04-10 | $14.75 | $14.80 | $14.61 | $14.65 | $13.88 | 8,673 |
| 2017-04-07 | $14.50 | $14.75 | $14.50 | $14.75 | $13.97 | 9,758 |
| 2017-04-06 | $14.45 | $14.90 | $14.40 | $14.55 | $13.78 | 37,110 |
| 2017-04-05 | $14.75 | $14.85 | $13.90 | $14.75 | $13.97 | 76,411 |
| 2017-04-04 | $14.60 | $14.95 | $14.50 | $14.70 | $13.93 | 13,354 |
| 2017-04-03 | $15.20 | $15.20 | $14.60 | $14.60 | $13.83 | 1,752 |
| 2017-03-31 | $15.20 | $15.30 | $15.10 | $15.25 | $14.45 | 5,657 |
| 2017-03-30 | $15.30 | $15.30 | $14.70 | $14.70 | $13.93 | 8,398 |
| 2017-03-29 | $15.50 | $15.65 | $15.15 | $15.20 | $14.40 | 47,288 |
| 2017-03-28 | $14.30 | $14.95 | $13.75 | $14.90 | $14.12 | 67,496 |
| 2017-03-27 | $14.45 | $14.70 | $14.15 | $14.45 | $13.69 | 12,105 |
| 2017-03-24 | $14.58 | $14.70 | $13.70 | $14.45 | $13.69 | 38,565 |
| 2017-03-23 | $14.30 | $14.40 | $14.20 | $14.35 | $13.60 | 4,899 |
| 2017-03-22 | $14.45 | $14.60 | $14.35 | $14.35 | $13.60 | 9,424 |
| 2017-03-21 | $14.70 | $14.70 | $14.40 | $14.48 | $13.71 | 24,285 |
| 2017-03-20 | $14.85 | $15.25 | $14.70 | $14.85 | $14.00 | 26,410 |
| 2017-03-17 | $13.60 | $15.55 | $13.30 | $15.55 | $14.66 | 1,679 |
| 2017-03-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.54 | 151 |
| 2017-03-15 | $13.60 | $13.65 | $13.41 | $13.45 | $12.68 | 6,470 |
| 2017-03-14 | $13.14 | $13.58 | $13.14 | $13.58 | $12.80 | 1,168 |
| 2017-03-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.12 | 41 |
| 2017-03-10 | $12.85 | $13.30 | $12.85 | $12.85 | $12.12 | 4,372 |
| 2017-03-09 | $12.90 | $13.10 | $12.90 | $13.05 | $12.30 | 16,186 |
| 2017-03-08 | $13.22 | $13.38 | $12.85 | $13.00 | $12.26 | 3,474 |
| 2017-03-07 | $13.60 | $13.60 | $13.30 | $13.30 | $12.54 | 460 |
| 2017-03-06 | $13.45 | $13.45 | $13.30 | $13.45 | $12.68 | 4,167 |
| 2017-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.73 | 17 |
| 2017-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.73 | 4 |
| 2017-03-01 | $13.65 | $13.65 | $13.50 | $13.50 | $12.73 | 1,110 |
| 2017-02-28 | $13.50 | $13.65 | $13.50 | $13.55 | $12.78 | 1,161 |
| 2017-02-27 | $13.65 | $13.80 | $13.50 | $13.65 | $12.87 | 22 |
| 2017-02-24 | $13.65 | $13.85 | $13.55 | $13.55 | $12.78 | 188 |
| 2017-02-23 | $13.60 | $13.65 | $13.60 | $13.65 | $12.87 | 8,866 |
| 2017-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 368 |
| 2017-02-21 | $13.65 | $13.65 | $13.60 | $13.65 | $12.87 | 9,337 |
| 2017-02-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 1,311 |
| 2017-02-16 | $13.60 | $13.75 | $13.60 | $13.62 | $12.84 | 7,779 |
| 2017-02-15 | $13.60 | $13.75 | $13.55 | $13.55 | $12.78 | 11,692 |
| 2017-02-14 | $13.72 | $13.85 | $13.72 | $13.85 | $13.06 | 7,276 |
| 2017-02-13 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 700 |
| 2017-02-10 | $13.85 | $14.05 | $13.85 | $14.05 | $13.25 | 883 |
| 2017-02-09 | $13.65 | $14.05 | $13.65 | $14.05 | $13.25 | 6,768 |
| 2017-02-08 | $13.85 | $13.90 | $13.73 | $13.90 | $13.11 | 2,839 |
| 2017-02-07 | $13.85 | $13.90 | $13.70 | $13.70 | $12.92 | 1,513 |
| 2017-02-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 26,334 |
| 2017-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.96 | 30,497 |
| 2017-02-02 | $13.95 | $14.00 | $13.70 | $13.90 | $13.11 | 58,008 |
| 2017-02-01 | $13.46 | $13.95 | $13.46 | $13.95 | $13.15 | 1,164 |
| 2017-01-31 | $13.80 | $13.95 | $13.80 | $13.86 | $13.07 | 60,469 |
| 2017-01-30 | $13.76 | $14.00 | $13.45 | $13.45 | $12.68 | 10,297 |
| 2017-01-27 | $13.95 | $14.15 | $13.95 | $14.10 | $13.29 | 14,864 |
| 2017-01-26 | $13.85 | $14.00 | $13.85 | $13.99 | $13.19 | 1,305 |
| 2017-01-25 | $13.85 | $14.00 | $13.85 | $13.95 | $13.15 | 122 |
| 2017-01-24 | $13.90 | $13.90 | $13.85 | $13.85 | $13.06 | 4 |
| 2017-01-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 2,849 |
| 2017-01-20 | $14.00 | $14.00 | $13.95 | $13.99 | $13.19 | 3,228 |
| 2017-01-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.39 | 108 |
| 2017-01-18 | $13.85 | $14.03 | $13.85 | $13.95 | $13.15 | 1,689 |
| 2017-01-17 | $13.75 | $14.10 | $13.75 | $13.95 | $13.15 | 9,755 |
| 2017-01-13 | $13.82 | $14.00 | $13.82 | $13.93 | $13.13 | 5,690 |
| 2017-01-12 | $13.70 | $13.80 | $13.62 | $13.80 | $13.01 | 7,473 |
| 2017-01-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.77 | 8 |
| 2017-01-10 | $13.60 | $13.70 | $13.60 | $13.70 | $12.92 | 7 |
| 2017-01-09 | $13.50 | $13.55 | $13.50 | $13.55 | $12.77 | 2,531 |
| 2017-01-06 | $13.85 | $13.85 | $13.55 | $13.55 | $12.78 | 1,882 |
| 2017-01-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.82 | 545 |
| 2017-01-04 | $13.45 | $13.90 | $13.45 | $13.55 | $12.78 | 1,414 |
| 2017-01-03 | $14.20 | $14.25 | $13.40 | $13.40 | $12.63 | 8,926 |
| 2016-12-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.44 | 592 |
| 2016-12-29 | $13.70 | $14.25 | $13.70 | $14.25 | $13.44 | 934 |
| 2016-12-28 | $13.75 | $13.88 | $13.68 | $13.75 | $12.96 | 11,185 |
| 2016-12-27 | $13.85 | $13.90 | $13.80 | $13.85 | $13.06 | 5,678 |
| 2016-12-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.44 | 329 |
| 2016-12-22 | $14.25 | $14.25 | $13.95 | $13.95 | $13.15 | 3,210 |
| 2016-12-21 | $13.74 | $14.45 | $13.74 | $14.40 | $13.57 | 1,373 |
| 2016-12-20 | $14.00 | $14.30 | $13.75 | $14.30 | $13.48 | 4,701 |
| 2016-12-19 | $13.57 | $13.57 | $13.57 | $13.57 | $12.80 | 679 |
| 2016-12-16 | $13.69 | $13.89 | $13.69 | $13.80 | $13.01 | 476 |
| 2016-12-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 9 |
| 2016-12-14 | $14.00 | $14.00 | $13.55 | $13.83 | $13.03 | 10,405 |
| 2016-12-13 | $13.50 | $14.10 | $13.50 | $13.85 | $13.06 | 6,580 |
| 2016-12-12 | $14.10 | $14.40 | $14.10 | $14.40 | $13.58 | 149 |
| 2016-12-09 | $13.40 | $13.50 | $13.40 | $13.50 | $12.67 | 207 |
| 2016-12-08 | $13.20 | $14.10 | $13.20 | $13.90 | $13.04 | 9,493 |
| 2016-12-07 | $13.26 | $13.60 | $13.05 | $13.60 | $12.76 | 12,820 |
| 2016-12-06 | $12.95 | $13.50 | $12.95 | $13.05 | $12.24 | 756 |
| 2016-12-05 | $13.28 | $13.35 | $13.10 | $13.10 | $12.29 | 3,435 |
| 2016-12-02 | $13.10 | $13.20 | $12.95 | $13.10 | $12.29 | 1,619 |
| 2016-12-01 | $13.00 | $13.05 | $12.90 | $12.98 | $12.18 | 4,013 |
| 2016-11-30 | $13.19 | $13.19 | $13.19 | $13.19 | $12.37 | 12 |
| 2016-11-29 | $13.05 | $13.19 | $13.04 | $13.19 | $12.37 | 1,215 |
| 2016-11-28 | $12.95 | $13.00 | $12.95 | $13.00 | $12.20 | 381 |
| 2016-11-25 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 168 |
| 2016-11-23 | $13.50 | $13.65 | $12.50 | $13.40 | $12.57 | 22,161 |
| 2016-11-22 | $13.60 | $13.65 | $13.30 | $13.64 | $12.80 | 14,375 |
| 2016-11-21 | $13.80 | $13.80 | $13.80 | $13.80 | $12.95 | 49 |
| 2016-11-18 | $13.75 | $14.00 | $13.75 | $14.00 | $13.14 | 103 |
| 2016-11-17 | $14.05 | $14.05 | $13.65 | $13.75 | $12.90 | 1,273 |
| 2016-11-16 | $14.25 | $14.26 | $14.05 | $14.05 | $13.18 | 4,556 |
| 2016-11-15 | $14.25 | $14.30 | $14.25 | $14.26 | $13.38 | 2,310 |
| 2016-11-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.37 | 9 |
| 2016-11-11 | $14.05 | $14.25 | $14.05 | $14.25 | $13.37 | 260 |
| 2016-11-10 | $14.30 | $14.35 | $13.66 | $14.00 | $13.14 | 2,650 |
| 2016-11-09 | $14.53 | $14.53 | $14.25 | $14.46 | $13.57 | 3,223 |
| 2016-11-08 | $14.55 | $14.55 | $14.50 | $14.55 | $13.65 | 942 |
| 2016-11-07 | $14.50 | $14.55 | $13.60 | $13.75 | $12.90 | 99,389 |
| 2016-11-04 | $14.50 | $14.50 | $14.40 | $14.40 | $13.51 | 619 |
| 2016-11-03 | $14.50 | $14.54 | $14.50 | $14.50 | $13.61 | 1,689 |
| 2016-11-02 | $14.60 | $14.60 | $14.55 | $14.55 | $13.65 | 58 |
| 2016-11-01 | $14.55 | $14.55 | $14.55 | $14.55 | $13.65 | 50 |
| 2016-10-31 | $14.60 | $14.60 | $14.55 | $14.55 | $13.65 | 191 |
| 2016-10-28 | $14.74 | $14.74 | $14.60 | $14.60 | $13.70 | 980 |
| 2016-10-27 | $14.68 | $14.70 | $14.41 | $14.70 | $13.79 | 1,821 |
| 2016-10-26 | $14.56 | $14.56 | $14.40 | $14.42 | $13.53 | 3,212 |
| 2016-10-25 | $14.54 | $14.54 | $14.50 | $14.50 | $13.60 | 2,064 |
| 2016-10-24 | $14.90 | $14.90 | $14.90 | $14.90 | $13.98 | 53 |
| 2016-10-21 | $14.80 | $14.90 | $14.80 | $14.90 | $13.98 | 342 |
| 2016-10-20 | $14.50 | $14.80 | $14.50 | $14.70 | $13.79 | 1,972 |
| 2016-10-19 | $14.95 | $14.95 | $14.45 | $14.45 | $13.56 | 688 |
| 2016-10-18 | $14.40 | $15.20 | $14.40 | $15.20 | $14.26 | 1,004 |
| 2016-10-17 | $14.40 | $14.50 | $14.40 | $14.50 | $13.61 | 500 |
| 2016-10-14 | $14.52 | $14.52 | $14.52 | $14.52 | $13.62 | 2 |
| 2016-10-13 | $14.95 | $14.95 | $14.52 | $14.52 | $13.62 | 1,223 |
| 2016-10-12 | $14.69 | $14.69 | $14.69 | $14.69 | $13.78 | 0 |
| 2016-10-11 | $14.69 | $14.69 | $14.69 | $14.69 | $13.78 | 19 |
| 2016-10-10 | $14.71 | $14.71 | $14.48 | $14.69 | $13.78 | 2,965 |
| 2016-10-07 | $14.74 | $14.74 | $14.61 | $14.68 | $13.77 | 1,009 |
| 2016-10-06 | $14.85 | $14.92 | $14.48 | $14.62 | $13.72 | 10,459 |
| 2016-10-05 | $14.93 | $14.93 | $14.60 | $14.60 | $13.70 | 621 |
| 2016-10-04 | $14.66 | $14.66 | $14.66 | $14.66 | $13.76 | 352 |
| 2016-10-03 | $14.91 | $15.00 | $14.72 | $14.96 | $14.04 | 1,725 |
| 2016-09-30 | $14.72 | $14.80 | $14.72 | $14.80 | $13.89 | 406 |
| 2016-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.61 | 108 |
| 2016-09-28 | $14.95 | $14.95 | $14.67 | $14.81 | $13.90 | 2,221 |
| 2016-09-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.06 | 167 |
| 2016-09-26 | $15.00 | $15.00 | $14.99 | $14.99 | $14.06 | 1,377 |
| 2016-09-23 | $15.12 | $15.12 | $15.12 | $15.12 | $14.19 | 369 |
| 2016-09-22 | $15.22 | $15.40 | $14.92 | $15.10 | $14.17 | 6,323 |
| 2016-09-21 | $15.29 | $15.30 | $15.12 | $15.30 | $14.36 | 443 |
| 2016-09-20 | $15.03 | $15.22 | $14.70 | $15.20 | $14.26 | 4,142 |
| 2016-09-19 | $15.15 | $15.19 | $14.75 | $15.19 | $14.25 | 3,336 |
| 2016-09-16 | $15.01 | $15.25 | $15.01 | $15.06 | $14.13 | 4,633 |
| 2016-09-15 | $15.38 | $15.38 | $15.38 | $15.38 | $14.43 | 13 |
| 2016-09-14 | $15.60 | $15.60 | $15.06 | $15.38 | $14.43 | 4,600 |
| 2016-09-13 | $15.14 | $15.14 | $15.14 | $15.14 | $14.14 | 206 |
| 2016-09-12 | $15.39 | $15.66 | $15.12 | $15.46 | $14.44 | 2,447 |
| 2016-09-09 | $15.70 | $15.70 | $15.31 | $15.32 | $14.31 | 1,793 |
| 2016-09-08 | $14.68 | $16.00 | $14.68 | $15.66 | $14.63 | 10,405 |
| 2016-09-07 | $15.32 | $16.00 | $15.32 | $15.61 | $14.58 | 3,835 |
| 2016-09-06 | $15.18 | $16.00 | $15.18 | $15.32 | $14.31 | 1,963 |
| 2016-09-02 | $15.25 | $15.25 | $15.10 | $15.10 | $14.10 | 78 |
| 2016-09-01 | $14.86 | $15.26 | $14.86 | $15.26 | $14.25 | 10 |
| 2016-08-31 | $14.93 | $14.93 | $14.71 | $14.71 | $13.74 | 6 |
| 2016-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 24 |
| 2016-08-29 | $15.31 | $15.31 | $14.93 | $14.93 | $13.95 | 711 |
| 2016-08-26 | $15.20 | $15.20 | $14.45 | $14.73 | $13.76 | 8,213 |
| 2016-08-25 | $15.01 | $15.40 | $15.00 | $15.36 | $14.35 | 5,608 |
| 2016-08-24 | $15.50 | $15.70 | $15.20 | $15.45 | $14.43 | 12,096 |
| 2016-08-23 | $15.99 | $16.00 | $15.52 | $16.00 | $14.94 | 13,366 |
| 2016-08-22 | $15.87 | $16.03 | $15.78 | $16.02 | $14.96 | 4,550 |
| 2016-08-19 | $15.65 | $15.94 | $15.13 | $15.94 | $14.89 | 5,433 |
| 2016-08-18 | $15.65 | $15.65 | $15.65 | $15.65 | $14.62 | 291 |
| 2016-08-17 | $15.51 | $16.00 | $15.41 | $15.65 | $14.62 | 6,597 |
| 2016-08-16 | $15.84 | $16.00 | $15.84 | $16.00 | $14.94 | 536 |
| 2016-08-15 | $15.75 | $16.08 | $15.75 | $16.00 | $14.94 | 692 |
| 2016-08-12 | $16.40 | $16.40 | $16.40 | $16.40 | $15.32 | 54 |
| 2016-08-11 | $16.25 | $16.41 | $16.24 | $16.40 | $15.32 | 18,175 |
| 2016-08-10 | $16.15 | $16.15 | $16.15 | $16.15 | $15.08 | 113 |
| 2016-08-09 | $15.78 | $16.15 | $15.75 | $16.15 | $15.08 | 5,383 |
| 2016-08-08 | $16.00 | $16.15 | $16.00 | $16.15 | $15.08 | 3,592 |
| 2016-08-05 | $15.92 | $16.00 | $15.92 | $16.00 | $14.94 | 331 |
| 2016-08-04 | $15.86 | $15.90 | $15.83 | $15.90 | $14.85 | 802 |
| 2016-08-03 | $15.96 | $15.96 | $15.61 | $15.71 | $14.67 | 7,003 |
| 2016-08-02 | $15.11 | $15.65 | $15.11 | $15.65 | $14.62 | 1,100 |
| 2016-08-01 | $15.80 | $16.00 | $15.63 | $15.63 | $14.60 | 797 |
| 2016-07-29 | $15.90 | $16.00 | $15.83 | $15.89 | $14.84 | 3,135 |
| 2016-07-28 | $16.15 | $16.17 | $16.03 | $16.17 | $15.10 | 1,671 |
| 2016-07-27 | $15.97 | $16.00 | $15.94 | $16.00 | $14.94 | 12,444 |
| 2016-07-26 | $15.80 | $16.15 | $15.80 | $16.00 | $14.94 | 36,331 |
| 2016-07-25 | $15.90 | $15.90 | $15.49 | $15.90 | $14.85 | 3,091 |
| 2016-07-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.72 | 492 |
| 2016-07-21 | $15.68 | $15.68 | $15.65 | $15.65 | $14.62 | 540 |
| 2016-07-20 | $15.66 | $15.66 | $15.66 | $15.66 | $14.63 | 0 |
| 2016-07-19 | $15.55 | $15.70 | $15.55 | $15.66 | $14.63 | 579 |
| 2016-07-18 | $15.79 | $15.79 | $15.79 | $15.79 | $14.75 | 0 |
| 2016-07-15 | $15.78 | $15.80 | $15.78 | $15.79 | $14.75 | 1,604 |
| 2016-07-14 | $15.68 | $15.81 | $15.61 | $15.80 | $14.76 | 5,619 |
| 2016-07-13 | $15.67 | $15.80 | $15.42 | $15.70 | $14.66 | 3,877 |
| 2016-07-12 | $15.78 | $15.80 | $15.78 | $15.80 | $14.76 | 832 |
| 2016-07-11 | $15.76 | $15.90 | $15.75 | $15.75 | $14.71 | 8,955 |
| 2016-07-08 | $15.68 | $15.80 | $15.67 | $15.80 | $14.76 | 15,780 |
| 2016-07-07 | $15.48 | $15.54 | $14.66 | $15.53 | $14.51 | 6,237 |
| 2016-07-06 | $15.25 | $15.55 | $15.11 | $15.26 | $14.25 | 4,464 |
| 2016-07-05 | $15.46 | $15.49 | $15.20 | $15.20 | $14.20 | 2,422 |
| 2016-07-01 | $15.20 | $15.50 | $14.33 | $15.50 | $14.48 | 10,179 |
| 2016-06-30 | $15.68 | $15.68 | $15.14 | $15.22 | $14.22 | 3,012 |
| 2016-06-29 | $15.40 | $15.49 | $15.40 | $15.49 | $14.47 | 658 |
| 2016-06-28 | $15.20 | $15.40 | $15.20 | $15.40 | $14.38 | 1,893 |
| 2016-06-27 | $15.10 | $15.25 | $15.10 | $15.14 | $14.14 | 2,069 |
| 2016-06-24 | $15.00 | $15.20 | $15.00 | $15.12 | $14.12 | 1,019 |
| 2016-06-23 | $15.20 | $15.42 | $15.05 | $15.15 | $14.15 | 1,393 |
| 2016-06-22 | $14.98 | $14.98 | $14.98 | $14.98 | $13.99 | 170 |
| 2016-06-21 | $15.14 | $15.40 | $14.98 | $14.98 | $13.99 | 5,258 |
| 2016-06-20 | $15.43 | $15.43 | $15.43 | $15.43 | $14.41 | 200 |
| 2016-06-17 | $15.50 | $15.55 | $15.30 | $15.43 | $14.41 | 9,700 |
| 2016-06-16 | $15.45 | $15.67 | $15.26 | $15.45 | $14.43 | 18,786 |
| 2016-06-15 | $15.50 | $15.50 | $14.56 | $15.40 | $14.38 | 15,472 |
| 2016-06-14 | $15.10 | $15.50 | $14.98 | $15.45 | $14.43 | 10,659 |
| 2016-06-13 | $15.04 | $15.24 | $15.01 | $15.24 | $14.23 | 2,842 |
| 2016-06-10 | $15.24 | $15.24 | $15.02 | $15.24 | $14.23 | 2,885 |
| 2016-06-09 | $14.52 | $15.20 | $14.50 | $15.18 | $14.18 | 9,180 |
| 2016-06-08 | $14.91 | $15.05 | $14.37 | $14.48 | $13.52 | 103,151 |
| 2016-06-07 | $14.53 | $14.72 | $13.63 | $14.40 | $13.39 | 26,614 |
| 2016-06-06 | $14.50 | $14.93 | $14.50 | $14.51 | $13.49 | 668 |
| 2016-06-03 | $14.44 | $14.44 | $14.00 | $14.30 | $13.29 | 7,581 |
| 2016-06-02 | $14.64 | $14.64 | $13.96 | $14.06 | $13.07 | 653 |
| 2016-06-01 | $13.99 | $14.99 | $13.49 | $14.52 | $13.50 | 4,204 |
| 2016-05-31 | $14.45 | $14.60 | $14.44 | $14.44 | $13.42 | 1,023 |
| 2016-05-27 | $14.36 | $14.81 | $14.36 | $14.71 | $13.67 | 6,322 |
| 2016-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 28 |
| 2016-05-25 | $14.46 | $15.04 | $14.46 | $15.00 | $13.94 | 8,578 |
| 2016-05-24 | $14.85 | $14.85 | $14.50 | $14.50 | $13.48 | 2,950 |
| 2016-05-23 | $14.87 | $14.87 | $14.60 | $14.87 | $13.82 | 2,807 |
| 2016-05-20 | $14.71 | $14.95 | $14.55 | $14.73 | $13.69 | 2,125 |
| 2016-05-19 | $14.52 | $14.52 | $14.52 | $14.52 | $13.50 | 172 |
| 2016-05-18 | $14.52 | $14.52 | $14.52 | $14.52 | $13.50 | 15 |
| 2016-05-17 | $14.33 | $14.94 | $14.33 | $14.52 | $13.50 | 7,298 |
| 2016-05-16 | $15.00 | $15.14 | $14.62 | $14.62 | $13.59 | 2,027 |
| 2016-05-13 | $15.02 | $15.14 | $14.85 | $14.93 | $13.88 | 4,563 |
| 2016-05-12 | $14.85 | $15.29 | $14.33 | $14.71 | $13.67 | 9,626 |
| 2016-05-11 | $15.30 | $15.30 | $14.62 | $15.07 | $14.01 | 4,869 |
| 2016-05-10 | $15.15 | $15.35 | $15.15 | $15.32 | $14.24 | 26,217 |
| 2016-05-09 | $15.31 | $15.31 | $14.90 | $15.11 | $14.05 | 10,130 |
| 2016-05-06 | $15.31 | $15.40 | $15.19 | $15.25 | $14.18 | 57,881 |
| 2016-05-05 | $15.29 | $15.45 | $14.72 | $15.31 | $14.23 | 6,548 |
| 2016-05-04 | $14.99 | $15.47 | $14.88 | $15.34 | $14.26 | 18,548 |
| 2016-05-03 | $14.56 | $15.00 | $14.09 | $15.00 | $13.94 | 16,824 |
| 2016-05-02 | $14.60 | $14.83 | $14.53 | $14.53 | $13.51 | 6,112 |
| 2016-04-29 | $14.18 | $15.00 | $13.96 | $14.35 | $13.34 | 158,883 |
| 2016-04-28 | $14.14 | $14.17 | $13.92 | $14.16 | $13.16 | 23,307 |
| 2016-04-27 | $14.28 | $14.46 | $13.51 | $14.00 | $13.01 | 18,897 |
| 2016-04-26 | $13.96 | $14.22 | $13.55 | $14.01 | $13.02 | 8,502 |
| 2016-04-25 | $14.07 | $14.09 | $13.83 | $14.02 | $13.03 | 2,899 |
| 2016-04-22 | $14.39 | $14.39 | $13.75 | $13.92 | $12.94 | 2,141 |
| 2016-04-21 | $14.43 | $14.48 | $14.01 | $14.01 | $13.02 | 10,427 |
| 2016-04-20 | $13.95 | $14.15 | $13.85 | $13.99 | $13.00 | 26,098 |
| 2016-04-19 | $13.63 | $13.91 | $13.63 | $13.90 | $12.92 | 18,635 |
| 2016-04-18 | $13.29 | $14.45 | $13.29 | $13.91 | $12.93 | 9,382 |
| 2016-04-15 | $13.65 | $13.99 | $13.43 | $13.43 | $12.48 | 2,254 |
| 2016-04-14 | $13.57 | $14.00 | $13.38 | $13.68 | $12.72 | 46,755 |
| 2016-04-13 | $13.20 | $13.47 | $13.20 | $13.47 | $12.52 | 8,707 |
| 2016-04-12 | $13.45 | $13.45 | $13.00 | $13.32 | $12.38 | 2,585 |
| 2016-04-11 | $13.52 | $13.52 | $13.48 | $13.48 | $12.53 | 4 |
| 2016-04-08 | $13.52 | $13.52 | $13.21 | $13.21 | $12.28 | 40 |
| 2016-04-07 | $13.20 | $13.57 | $12.40 | $13.48 | $12.53 | 9,728 |
| 2016-04-06 | $13.65 | $13.65 | $13.50 | $13.52 | $12.57 | 4,419 |
| 2016-04-05 | $13.69 | $13.69 | $13.69 | $13.69 | $12.73 | 119 |
| 2016-04-04 | $14.34 | $14.34 | $13.65 | $13.70 | $12.73 | 5,073 |
| 2016-04-01 | $14.25 | $14.78 | $13.72 | $13.72 | $12.75 | 6,436 |
| 2016-03-31 | $13.91 | $13.95 | $13.86 | $13.86 | $12.88 | 2,610 |
| 2016-03-30 | $14.49 | $14.76 | $14.25 | $14.25 | $13.25 | 3,698 |
| 2016-03-29 | $15.00 | $15.00 | $14.53 | $14.53 | $13.51 | 1,969 |
| 2016-03-28 | $14.82 | $14.82 | $14.49 | $14.50 | $13.48 | 1,580 |
| 2016-03-24 | $14.68 | $15.00 | $14.36 | $14.91 | $13.86 | 5,548 |
| 2016-03-23 | $14.70 | $14.76 | $14.70 | $14.76 | $13.72 | 416 |
| 2016-03-22 | $14.74 | $15.10 | $14.74 | $14.91 | $13.86 | 14,661 |
| 2016-03-21 | $14.65 | $14.66 | $14.30 | $14.36 | $13.35 | 1,710 |
| 2016-03-18 | $14.75 | $14.75 | $14.66 | $14.66 | $13.63 | 1,786 |
| 2016-03-17 | $14.70 | $15.10 | $14.66 | $14.66 | $13.63 | 5,320 |
| 2016-03-16 | $15.15 | $15.50 | $14.65 | $14.65 | $13.62 | 12,769 |
| 2016-03-15 | $15.00 | $15.25 | $14.99 | $15.25 | $14.18 | 8,210 |
| 2016-03-14 | $15.20 | $15.20 | $14.89 | $15.01 | $13.95 | 2,280 |
| 2016-03-11 | $15.50 | $15.50 | $14.88 | $15.04 | $13.98 | 24,728 |
| 2016-03-10 | $15.00 | $15.15 | $14.75 | $14.94 | $13.89 | 28,036 |
| 2016-03-09 | $14.90 | $14.90 | $14.34 | $14.65 | $13.62 | 4,089 |
| 2016-03-08 | $14.51 | $15.25 | $14.20 | $14.34 | $13.27 | 13,058 |
| 2016-03-07 | $14.35 | $14.99 | $14.05 | $14.51 | $13.42 | 9,235 |
| 2016-03-04 | $14.38 | $14.50 | $14.00 | $14.12 | $13.06 | 2,391 |
| 2016-03-03 | $14.57 | $14.57 | $13.84 | $13.84 | $12.80 | 1,012 |
| 2016-03-02 | $13.72 | $13.72 | $13.72 | $13.72 | $12.69 | 245 |
| 2016-03-01 | $14.75 | $14.78 | $13.66 | $13.66 | $12.64 | 808 |
| 2016-02-29 | $13.41 | $13.41 | $13.41 | $13.41 | $12.41 | 350 |
| 2016-02-26 | $13.28 | $13.28 | $13.28 | $13.28 | $12.29 | 186 |
| 2016-02-25 | $13.10 | $13.86 | $13.10 | $13.18 | $12.19 | 1,582 |
| 2016-02-24 | $13.03 | $13.03 | $13.03 | $13.03 | $12.05 | 219 |
| 2016-02-23 | $13.00 | $13.98 | $12.72 | $13.17 | $12.18 | 2,426 |
| 2016-02-22 | $12.70 | $12.92 | $12.15 | $12.61 | $11.67 | 8,332 |
| 2016-02-19 | $12.72 | $12.72 | $12.65 | $12.70 | $11.75 | 745 |
| 2016-02-18 | $13.00 | $13.00 | $12.50 | $12.75 | $11.80 | 2,175 |
| 2016-02-17 | $13.34 | $14.37 | $12.82 | $12.82 | $11.86 | 3,215 |
| 2016-02-16 | $13.08 | $13.43 | $13.08 | $13.14 | $12.16 | 2,681 |
| 2016-02-12 | $12.83 | $13.50 | $12.83 | $13.21 | $12.22 | 1,234 |
| 2016-02-11 | $12.42 | $12.98 | $11.18 | $12.97 | $12.00 | 1,696 |
| 2016-02-10 | $13.61 | $14.36 | $13.61 | $14.36 | $13.28 | 266 |
| 2016-02-09 | $14.65 | $14.77 | $14.04 | $14.55 | $13.46 | 1,644 |
| 2016-02-08 | $15.00 | $15.00 | $14.10 | $14.77 | $13.66 | 7,169 |
| 2016-02-05 | $15.28 | $15.28 | $14.98 | $15.24 | $14.10 | 2,362 |
| 2016-02-04 | $15.39 | $15.39 | $15.15 | $15.25 | $14.11 | 5,644 |
| 2016-02-03 | $15.42 | $15.42 | $15.15 | $15.21 | $14.07 | 899 |
| 2016-02-02 | $15.30 | $15.69 | $15.04 | $15.42 | $14.27 | 4,307 |
| 2016-02-01 | $15.02 | $15.60 | $14.80 | $15.40 | $14.25 | 13,106 |
| 2016-01-29 | $15.80 | $15.94 | $15.53 | $15.69 | $14.52 | 4,908 |
| 2016-01-28 | $15.90 | $15.90 | $15.50 | $15.75 | $14.57 | 4,124 |
| 2016-01-27 | $15.03 | $15.89 | $14.62 | $15.75 | $14.57 | 13,104 |
| 2016-01-26 | $14.09 | $15.04 | $13.69 | $15.04 | $13.91 | 11,405 |
| 2016-01-25 | $14.52 | $14.52 | $14.52 | $14.52 | $13.43 | 100 |
| 2016-01-22 | $14.18 | $14.52 | $13.50 | $14.52 | $13.43 | 8,416 |
| 2016-01-21 | $13.70 | $14.07 | $13.70 | $14.05 | $13.00 | 4,272 |
| 2016-01-20 | $13.50 | $14.28 | $12.72 | $14.07 | $13.02 | 13,928 |
| 2016-01-19 | $13.80 | $14.23 | $13.60 | $14.22 | $13.16 | 17,242 |
| 2016-01-15 | $13.95 | $14.01 | $13.88 | $13.88 | $12.84 | 5,181 |
| 2016-01-14 | $14.31 | $14.31 | $12.68 | $14.00 | $12.95 | 18,155 |
| 2016-01-13 | $14.22 | $14.33 | $13.30 | $13.94 | $12.90 | 5,124 |
| 2016-01-12 | $14.18 | $14.43 | $14.10 | $14.25 | $13.18 | 7,834 |
| 2016-01-11 | $14.21 | $14.34 | $14.21 | $14.34 | $13.27 | 487 |
| 2016-01-08 | $14.14 | $14.50 | $14.00 | $14.23 | $13.17 | 2,088 |
| 2016-01-07 | $14.43 | $14.43 | $14.14 | $14.14 | $13.08 | 401 |
| 2016-01-06 | $14.29 | $14.45 | $13.93 | $14.30 | $13.23 | 4,379 |
| 2016-01-05 | $14.00 | $14.90 | $13.90 | $14.47 | $13.39 | 8,423 |
| 2016-01-04 | $14.03 | $14.26 | $13.79 | $13.99 | $12.94 | 116,907 |
| 2015-12-31 | $14.22 | $14.45 | $14.00 | $14.45 | $13.37 | 4,740 |
| 2015-12-30 | $13.62 | $14.06 | $13.62 | $14.05 | $13.00 | 2,016 |
| 2015-12-29 | $13.58 | $14.32 | $13.58 | $14.32 | $13.25 | 4,085 |
| 2015-12-28 | $14.14 | $14.45 | $13.36 | $13.73 | $12.70 | 2,650 |
| 2015-12-24 | $14.80 | $14.80 | $14.00 | $14.48 | $13.40 | 1,613 |
| 2015-12-23 | $13.40 | $14.32 | $13.40 | $13.78 | $12.75 | 1,021 |
| 2015-12-22 | $13.16 | $13.33 | $12.93 | $13.33 | $12.33 | 5,708 |
| 2015-12-21 | $12.86 | $13.17 | $12.86 | $13.04 | $12.06 | 2,224 |
| 2015-12-18 | $13.03 | $13.20 | $12.81 | $12.81 | $11.85 | 33,030 |
| 2015-12-17 | $13.36 | $13.36 | $12.90 | $12.96 | $11.99 | 2,844 |
| 2015-12-16 | $13.00 | $13.39 | $12.74 | $13.22 | $12.23 | 3,592 |
| 2015-12-15 | $12.84 | $13.19 | $12.72 | $12.95 | $11.92 | 21,310 |
| 2015-12-14 | $13.53 | $13.53 | $12.71 | $12.71 | $11.70 | 28,768 |
| 2015-12-11 | $13.71 | $13.71 | $13.53 | $13.53 | $12.45 | 8,906 |
| 2015-12-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.65 | 140 |
| 2015-12-09 | $13.85 | $13.85 | $13.85 | $13.85 | $12.75 | 1,002 |
| 2015-12-08 | $13.89 | $13.99 | $13.84 | $13.99 | $12.87 | 6,875 |
| 2015-12-07 | $13.60 | $13.75 | $13.60 | $13.75 | $12.65 | 29,529 |
| 2015-12-04 | $13.60 | $13.65 | $13.60 | $13.60 | $12.52 | 6,701 |
| 2015-12-03 | $13.59 | $13.68 | $13.59 | $13.60 | $12.52 | 1,002 |
| 2015-12-02 | $13.52 | $13.52 | $13.52 | $13.52 | $12.44 | 139 |
| 2015-12-01 | $13.50 | $13.90 | $13.50 | $13.75 | $12.65 | 15,280 |
| 2015-11-30 | $13.65 | $13.65 | $13.34 | $13.55 | $12.47 | 13,475 |
| 2015-11-27 | $13.41 | $13.76 | $13.41 | $13.76 | $12.66 | 606 |
| 2015-11-25 | $13.48 | $13.95 | $13.47 | $13.77 | $12.67 | 17,387 |
| 2015-11-24 | $13.29 | $13.44 | $13.26 | $13.44 | $12.36 | 1,876 |
| 2015-11-23 | $13.26 | $13.37 | $13.25 | $13.37 | $12.30 | 471 |
| 2015-11-20 | $13.31 | $13.31 | $13.31 | $13.31 | $12.25 | 0 |
| 2015-11-19 | $13.24 | $13.31 | $13.20 | $13.31 | $12.25 | 2,840 |
| 2015-11-18 | $13.50 | $13.50 | $13.23 | $13.23 | $12.17 | 659 |
| 2015-11-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.29 | 89 |
| 2015-11-16 | $13.42 | $13.42 | $13.27 | $13.35 | $12.29 | 3,527 |
| 2015-11-13 | $13.42 | $13.46 | $13.42 | $13.43 | $12.36 | 1,356 |
| 2015-11-12 | $13.35 | $13.40 | $13.35 | $13.40 | $12.33 | 1,156 |
| 2015-11-11 | $13.34 | $13.35 | $13.34 | $13.35 | $12.29 | 685 |
| 2015-11-10 | $13.15 | $13.15 | $13.15 | $13.15 | $12.10 | 69 |
| 2015-11-09 | $13.19 | $13.20 | $13.15 | $13.15 | $12.10 | 1,162 |
| 2015-11-06 | $13.25 | $13.25 | $13.25 | $13.25 | $12.19 | 0 |
| 2015-11-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.19 | 2,000 |
| 2015-11-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.42 | 0 |
| 2015-11-03 | $13.35 | $13.45 | $13.35 | $13.45 | $12.38 | 29 |
| 2015-11-02 | $13.22 | $13.22 | $13.22 | $13.22 | $12.17 | 46 |
| 2015-10-30 | $13.47 | $13.47 | $13.18 | $13.18 | $12.13 | 119 |
| 2015-10-29 | $13.47 | $13.47 | $13.47 | $13.47 | $12.40 | 16 |
| 2015-10-28 | $13.24 | $13.50 | $13.24 | $13.50 | $12.42 | 316 |
| 2015-10-27 | $13.49 | $13.49 | $13.20 | $13.20 | $12.15 | 312 |
| 2015-10-26 | $13.29 | $13.46 | $13.29 | $13.45 | $12.38 | 575 |
| 2015-10-23 | $13.46 | $13.48 | $13.19 | $13.19 | $12.14 | 1,403 |
| 2015-10-22 | $13.38 | $13.49 | $13.38 | $13.49 | $12.41 | 4,211 |
| 2015-10-21 | $13.28 | $13.40 | $13.28 | $13.39 | $12.32 | 2,201 |
| 2015-10-20 | $13.18 | $13.30 | $13.18 | $13.30 | $12.24 | 1,576 |
| 2015-10-19 | $13.18 | $13.26 | $13.15 | $13.20 | $12.15 | 11,291 |
| 2015-10-16 | $13.30 | $13.30 | $13.15 | $13.20 | $12.15 | 2,038 |
| 2015-10-15 | $13.15 | $13.50 | $13.15 | $13.47 | $12.40 | 5,491 |
| 2015-10-14 | $13.17 | $13.17 | $13.17 | $13.17 | $12.12 | 68 |
| 2015-10-13 | $13.16 | $13.18 | $13.15 | $13.17 | $12.12 | 5,291 |
| 2015-10-12 | $13.21 | $13.21 | $13.15 | $13.20 | $12.15 | 1,593 |
| 2015-10-09 | $13.15 | $13.20 | $13.15 | $13.20 | $12.15 | 3,740 |
| 2015-10-08 | $13.40 | $13.44 | $13.40 | $13.40 | $12.33 | 656 |
| 2015-10-07 | $13.62 | $13.62 | $13.25 | $13.25 | $12.19 | 1,487 |
| 2015-10-06 | $13.28 | $13.47 | $13.15 | $13.47 | $12.40 | 61,797 |
| 2015-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $12.73 | 265 |
| 2015-10-02 | $13.30 | $13.84 | $13.25 | $13.84 | $12.74 | 12,230 |
| 2015-10-01 | $13.14 | $13.14 | $12.95 | $12.95 | $11.92 | 517 |
| 2015-09-30 | $13.35 | $13.86 | $13.28 | $13.86 | $12.75 | 1,577 |
| 2015-09-29 | $12.62 | $13.38 | $12.62 | $13.35 | $12.29 | 1,925 |
| 2015-09-28 | $13.32 | $13.32 | $13.30 | $13.30 | $12.24 | 656 |
| 2015-09-25 | $12.85 | $13.30 | $12.85 | $13.30 | $12.24 | 482 |
| 2015-09-24 | $13.47 | $13.47 | $13.47 | $13.47 | $12.40 | 0 |
| 2015-09-23 | $13.24 | $13.50 | $13.24 | $13.47 | $12.40 | 473 |
| 2015-09-22 | $13.19 | $13.19 | $13.19 | $13.19 | $12.14 | 54 |
| 2015-09-21 | $13.18 | $13.19 | $12.88 | $13.19 | $12.14 | 6,381 |
| 2015-09-18 | $13.42 | $13.50 | $12.95 | $12.98 | $11.94 | 4,824 |
| 2015-09-17 | $13.49 | $13.49 | $13.49 | $13.49 | $12.41 | 228 |
| 2015-09-16 | $12.96 | $13.50 | $12.96 | $13.50 | $12.42 | 1,071 |
| 2015-09-15 | $13.14 | $13.94 | $13.14 | $13.94 | $12.83 | 1,162 |
| 2015-09-14 | $12.91 | $12.91 | $12.91 | $12.91 | $11.88 | 240 |
| 2015-09-11 | $13.19 | $13.19 | $12.48 | $12.91 | $11.88 | 11,119 |
| 2015-09-10 | $13.23 | $13.73 | $13.13 | $13.22 | $12.17 | 1,785 |
| 2015-09-09 | $13.89 | $13.95 | $13.89 | $13.90 | $12.79 | 567 |
| 2015-09-08 | $13.90 | $13.95 | $13.75 | $13.91 | $12.74 | 1,137 |
AstroNova Inc (ALOT) News Headlines
Recent AstroNova Inc (ALOT) News
Similar Companies to AstroNova Inc (ALOT) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |