Antofagasta plc (ANFGF) Exchange: PINK
Data as of April 25, 2024
$27.40 ($0.00) 0.00%
Antofagasta plc - Daily Information
Click for more stock information on Antofagasta plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.40 |
| Previous Close | $27.40 |
| High | $27.40 |
| Low | $27.40 |
| Adjusted Open | $27.40 |
| Previous Adjusted Close | $27.40 |
| Adjusted High | $27.40 |
| Adjusted Low | $27.40 |
About Antofagasta plc (ANFGF)
No Description Available
Invest in Antofagasta plc (ANFGF)
Historical Stock Data for Antofagasta plc (ANFGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 4 |
| 2024-04-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 115 |
| 2024-04-23 | $26.93 | $26.99 | $26.58 | $26.99 | $26.99 | 15,312 |
| 2024-04-22 | $28.30 | $28.30 | $27.75 | $28.14 | $28.14 | 1,205 |
| 2024-04-19 | $27.64 | $27.81 | $27.64 | $27.81 | $27.81 | 554 |
| 2024-04-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 178 |
| 2024-04-17 | $27.68 | $27.68 | $27.68 | $27.68 | $27.44 | 0 |
| 2024-04-16 | $27.67 | $27.68 | $27.67 | $27.68 | $27.44 | 33,411 |
| 2024-04-15 | $28.60 | $28.60 | $28.29 | $28.29 | $28.05 | 505 |
| 2024-04-12 | $28.15 | $29.25 | $28.15 | $29.25 | $29.00 | 1,795 |
| 2024-04-11 | $28.12 | $28.12 | $27.85 | $27.85 | $27.61 | 760 |
| 2024-04-10 | $27.74 | $28.30 | $27.74 | $28.05 | $27.81 | 3,838 |
| 2024-04-09 | $29.09 | $29.32 | $28.75 | $29.32 | $29.07 | 860 |
| 2024-04-08 | $28.18 | $28.38 | $28.18 | $28.38 | $28.14 | 51,698 |
| 2024-04-05 | $27.75 | $28.12 | $27.75 | $27.81 | $27.57 | 173,887 |
| 2024-04-04 | $27.70 | $27.70 | $27.60 | $27.67 | $27.44 | 2,483 |
| 2024-04-03 | $26.93 | $26.93 | $26.64 | $26.70 | $26.47 | 584 |
| 2024-04-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.18 | 118 |
| 2024-04-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 121 |
| 2024-03-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 0 |
| 2024-03-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 121 |
| 2024-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 210 |
| 2024-03-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.10 | 100 |
| 2024-03-22 | $25.59 | $25.59 | $25.58 | $25.58 | $25.58 | 360 |
| 2024-03-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 27 |
| 2024-03-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1,137 |
| 2024-03-19 | $24.42 | $24.42 | $24.21 | $24.21 | $24.21 | 1,142 |
| 2024-03-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 20 |
| 2024-03-15 | $25.15 | $25.15 | $24.81 | $24.81 | $24.81 | 900 |
| 2024-03-14 | $24.35 | $24.35 | $24.01 | $24.14 | $24.14 | 1,619 |
| 2024-03-13 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 1,040 |
| 2024-03-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-03-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 5 |
| 2024-03-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-03-07 | $22.91 | $23.24 | $22.85 | $22.85 | $22.85 | 555 |
| 2024-03-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 163 |
| 2024-03-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1,000 |
| 2024-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-03-01 | $22.84 | $23.00 | $22.84 | $23.00 | $23.00 | 200 |
| 2024-02-29 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,327 |
| 2024-02-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 150 |
| 2024-02-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 95 |
| 2024-02-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 775 |
| 2024-02-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 120 |
| 2024-02-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2024-02-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2024-02-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 3,445 |
| 2024-02-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 131 |
| 2024-02-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 73 |
| 2024-02-13 | $20.93 | $20.93 | $20.82 | $20.82 | $20.82 | 480 |
| 2024-02-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 201 |
| 2024-02-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2024-02-08 | $21.26 | $21.26 | $20.80 | $20.80 | $20.80 | 600 |
| 2024-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 25 |
| 2024-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 25 |
| 2024-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 43 |
| 2024-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 250 |
| 2024-02-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,215 |
| 2024-01-31 | $22.72 | $22.72 | $22.40 | $22.40 | $22.40 | 1,321 |
| 2024-01-30 | $21.75 | $21.75 | $21.48 | $21.56 | $21.56 | 4,240 |
| 2024-01-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2024-01-26 | $21.69 | $21.69 | $21.56 | $21.56 | $21.56 | 4,240 |
| 2024-01-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 690 |
| 2024-01-24 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2024-01-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 25,759 |
| 2024-01-22 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2024-01-19 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 258 |
| 2024-01-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 205 |
| 2024-01-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-01-16 | $20.90 | $20.90 | $20.28 | $20.28 | $20.28 | 385 |
| 2024-01-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2024-01-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 4 |
| 2024-01-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2024-01-09 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2024-01-08 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2024-01-05 | $20.80 | $20.80 | $20.61 | $20.61 | $20.61 | 538 |
| 2024-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 5,156 |
| 2024-01-03 | $19.90 | $20.11 | $19.90 | $20.11 | $20.11 | 2,226 |
| 2024-01-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 500 |
| 2023-12-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 452 |
| 2023-12-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100 |
| 2023-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 363 |
| 2023-12-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-12-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2 |
| 2023-12-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2,173 |
| 2023-12-19 | $21.47 | $21.47 | $21.30 | $21.30 | $21.30 | 4,340 |
| 2023-12-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 268 |
| 2023-12-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 104 |
| 2023-12-14 | $20.41 | $21.31 | $20.41 | $21.31 | $21.31 | 488 |
| 2023-12-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2 |
| 2023-12-12 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 25,859 |
| 2023-12-11 | $19.45 | $19.45 | $19.41 | $19.41 | $19.41 | 2,164 |
| 2023-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 78 |
| 2023-12-07 | $18.34 | $18.34 | $18.00 | $18.00 | $18.00 | 382 |
| 2023-12-06 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
| 2023-12-05 | $17.51 | $18.36 | $17.51 | $18.16 | $18.16 | 657 |
| 2023-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 492 |
| 2023-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,099 |
| 2023-11-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 31 |
| 2023-11-28 | $17.29 | $17.50 | $17.29 | $17.50 | $17.50 | 463 |
| 2023-11-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-11-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 171 |
| 2023-11-22 | $17.50 | $18.30 | $17.50 | $18.30 | $18.30 | 494 |
| 2023-11-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-11-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-11-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-11-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 104 |
| 2023-11-15 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 8 |
| 2023-11-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 2,722 |
| 2023-11-13 | $16.30 | $16.30 | $16.06 | $16.06 | $16.06 | 543 |
| 2023-11-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 18 |
| 2023-11-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-11-08 | $15.74 | $16.45 | $15.74 | $16.45 | $16.45 | 425 |
| 2023-11-07 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-11-06 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-11-03 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-11-02 | $17.04 | $17.10 | $16.16 | $16.16 | $16.16 | 3,100 |
| 2023-11-01 | $16.60 | $16.60 | $15.85 | $15.85 | $15.85 | 322 |
| 2023-10-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 444 |
| 2023-10-30 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 372 |
| 2023-10-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-10-26 | $16.70 | $16.70 | $15.95 | $15.95 | $15.95 | 2,300 |
| 2023-10-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-10-24 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 294 |
| 2023-10-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 368 |
| 2023-10-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 236 |
| 2023-10-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 10 |
| 2023-10-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-10-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-10-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 52 |
| 2023-10-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 151 |
| 2023-10-12 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 54 |
| 2023-10-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2023-10-10 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 416 |
| 2023-10-09 | $16.52 | $16.53 | $16.52 | $16.52 | $16.52 | 1,354 |
| 2023-10-06 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 990 |
| 2023-10-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 3 |
| 2023-10-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-10-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 17 |
| 2023-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-09-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,016 |
| 2023-09-28 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1,121 |
| 2023-09-27 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-26 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-25 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 74 |
| 2023-09-21 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 6 |
| 2023-09-20 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 22 |
| 2023-09-19 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-18 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-15 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 33 |
| 2023-09-14 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-13 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-12 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-11 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 242 |
| 2023-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2023-09-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 85 |
| 2023-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 0 |
| 2023-08-29 | $17.64 | $18.00 | $17.64 | $18.00 | $17.88 | 1,933 |
| 2023-08-28 | $17.97 | $17.97 | $17.97 | $17.97 | $17.85 | 0 |
| 2023-08-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.85 | 0 |
| 2023-08-24 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-08-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 160 |
| 2023-08-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-08-21 | $17.90 | $18.15 | $17.90 | $18.15 | $18.15 | 2,129 |
| 2023-08-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 120 |
| 2023-08-17 | $17.83 | $17.83 | $17.80 | $17.80 | $17.80 | 300 |
| 2023-08-16 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-08-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 5,575 |
| 2023-08-14 | $18.35 | $18.35 | $18.04 | $18.04 | $18.04 | 1,226 |
| 2023-08-11 | $18.86 | $18.86 | $18.80 | $18.80 | $18.80 | 1,163 |
| 2023-08-10 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 3,979 |
| 2023-08-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-08-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-08-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 88 |
| 2023-08-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 100 |
| 2023-08-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 205 |
| 2023-08-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 66 |
| 2023-08-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 93 |
| 2023-07-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 20,602 |
| 2023-07-28 | $21.11 | $21.11 | $20.96 | $21.02 | $21.02 | 20,010 |
| 2023-07-27 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 2,679 |
| 2023-07-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-07-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3,015 |
| 2023-07-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-07-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2023-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-19 | $18.40 | $19.00 | $18.40 | $19.00 | $19.00 | 2,450 |
| 2023-07-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-07-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2023-07-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1,016 |
| 2023-07-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 2,949 |
| 2023-07-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 2,000 |
| 2023-07-11 | $18.66 | $18.81 | $18.50 | $18.81 | $18.81 | 2,590 |
| 2023-07-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 17 |
| 2023-07-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 19 |
| 2023-07-06 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 200 |
| 2023-07-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-07-03 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 2,000 |
| 2023-06-30 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-06-29 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 25 |
| 2023-06-28 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-06-27 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 100 |
| 2023-06-26 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2023-06-23 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 112 |
| 2023-06-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 400 |
| 2023-06-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,000 |
| 2023-06-20 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 284 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-06-14 | $19.60 | $20.36 | $19.60 | $20.35 | $20.35 | 1,966 |
| 2023-06-13 | $18.77 | $18.90 | $18.77 | $18.90 | $18.90 | 473 |
| 2023-06-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 333 |
| 2023-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,013 |
| 2023-06-08 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 727 |
| 2023-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,250 |
| 2023-06-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 38 |
| 2023-06-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 38 |
| 2023-06-02 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 269 |
| 2023-06-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 411 |
| 2023-05-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 1,692 |
| 2023-05-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2023-05-26 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1,430 |
| 2023-05-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-05-24 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 200 |
| 2023-05-23 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 180 |
| 2023-05-22 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2023-05-19 | $17.60 | $17.64 | $17.60 | $17.64 | $17.64 | 4,445 |
| 2023-05-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 3,072 |
| 2023-05-17 | $17.50 | $17.81 | $17.50 | $17.81 | $17.81 | 1,401 |
| 2023-05-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-05-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 38 |
| 2023-05-12 | $17.50 | $17.70 | $17.50 | $17.55 | $17.55 | 7,087 |
| 2023-05-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-05-10 | $18.22 | $18.22 | $18.05 | $18.05 | $18.05 | 1,180 |
| 2023-05-09 | $18.25 | $18.61 | $18.25 | $18.60 | $18.60 | 7,692 |
| 2023-05-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 75 |
| 2023-05-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-05-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-05-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,753 |
| 2023-05-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,121 |
| 2023-05-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-04-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,200 |
| 2023-04-27 | $18.69 | $18.70 | $18.42 | $18.70 | $18.70 | 506 |
| 2023-04-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3,010 |
| 2023-04-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-04-24 | $19.29 | $19.29 | $18.46 | $18.46 | $18.46 | 285 |
| 2023-04-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 10 |
| 2023-04-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 220 |
| 2023-04-19 | $20.48 | $20.48 | $20.48 | $20.48 | $19.95 | 0 |
| 2023-04-18 | $20.50 | $20.50 | $20.48 | $20.48 | $19.95 | 390 |
| 2023-04-17 | $20.65 | $20.65 | $20.00 | $20.13 | $19.60 | 266 |
| 2023-04-14 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 0 |
| 2023-04-13 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 0 |
| 2023-04-12 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 266 |
| 2023-04-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.38 | 0 |
| 2023-04-10 | $18.40 | $18.40 | $17.85 | $17.85 | $17.38 | 322 |
| 2023-04-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.33 | 0 |
| 2023-04-05 | $18.43 | $18.86 | $18.43 | $18.82 | $18.33 | 6,460 |
| 2023-04-04 | $19.04 | $19.50 | $19.04 | $19.50 | $18.99 | 1,845 |
| 2023-04-03 | $19.47 | $19.47 | $19.47 | $19.47 | $18.96 | 710 |
| 2023-03-31 | $19.31 | $19.89 | $19.31 | $19.89 | $19.89 | 938 |
| 2023-03-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 10 |
| 2023-03-29 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-03-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 55 |
| 2023-03-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 11,500 |
| 2023-03-24 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 301 |
| 2023-03-23 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 2,550 |
| 2023-03-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 300 |
| 2023-03-21 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2023-03-20 | $18.67 | $18.67 | $18.08 | $18.08 | $18.08 | 1,150 |
| 2023-03-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 263 |
| 2023-03-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 270 |
| 2023-03-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-03-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 1 |
| 2023-03-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 15 |
| 2023-03-10 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 594 |
| 2023-03-09 | $18.63 | $18.98 | $18.63 | $18.98 | $18.98 | 577 |
| 2023-03-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 343 |
| 2023-03-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 200 |
| 2023-03-06 | $19.15 | $19.15 | $19.07 | $19.07 | $19.07 | 3,210 |
| 2023-03-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 25 |
| 2023-03-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-03-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-02-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 13 |
| 2023-02-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 294 |
| 2023-02-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 255 |
| 2023-02-23 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 115 |
| 2023-02-22 | $19.22 | $19.23 | $19.22 | $19.23 | $19.23 | 1,706 |
| 2023-02-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 246 |
| 2023-02-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2023-02-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-02-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 18 |
| 2023-02-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-02-13 | $20.60 | $21.05 | $20.60 | $21.05 | $21.05 | 381 |
| 2023-02-10 | $20.58 | $20.69 | $20.25 | $20.69 | $20.69 | 896 |
| 2023-02-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2023-02-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-02-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-02-06 | $21.15 | $21.15 | $20.25 | $20.25 | $20.25 | 421 |
| 2023-02-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 14,450 |
| 2023-02-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 62 |
| 2023-02-01 | $21.72 | $21.72 | $21.03 | $21.03 | $21.03 | 47,994 |
| 2023-01-31 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-01-30 | $20.96 | $21.33 | $20.96 | $21.18 | $21.18 | 447 |
| 2023-01-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 22 |
| 2023-01-26 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 80 |
| 2023-01-25 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2 |
| 2023-01-24 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 1,133 |
| 2023-01-23 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2 |
| 2023-01-20 | $21.14 | $21.40 | $21.14 | $21.23 | $21.23 | 2,385 |
| 2023-01-19 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-01-18 | $22.79 | $22.95 | $22.04 | $22.04 | $22.04 | 2,520 |
| 2023-01-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 323 |
| 2023-01-13 | $21.50 | $21.95 | $21.50 | $21.69 | $21.69 | 7,771 |
| 2023-01-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5,549 |
| 2023-01-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 139 |
| 2023-01-10 | $21.00 | $21.50 | $20.69 | $21.50 | $21.50 | 3,210 |
| 2023-01-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,517 |
| 2023-01-06 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-01-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 1,500 |
| 2023-01-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 116 |
| 2023-01-03 | $19.01 | $19.01 | $18.43 | $18.43 | $18.43 | 1,006 |
| 2022-12-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-29 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 361 |
| 2022-12-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 59 |
| 2022-12-27 | $19.00 | $19.00 | $18.65 | $18.65 | $18.65 | 6,639 |
| 2022-12-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 549 |
| 2022-12-22 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-21 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-20 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-19 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-16 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 800 |
| 2022-12-15 | $18.00 | $18.03 | $17.45 | $17.84 | $17.84 | 2,470 |
| 2022-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,250 |
| 2022-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2022-12-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 250 |
| 2022-12-09 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-12-08 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 150 |
| 2022-12-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 7 |
| 2022-12-06 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 15 |
| 2022-11-29 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2,004 |
| 2022-11-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 700 |
| 2022-11-25 | $16.46 | $16.47 | $16.46 | $16.47 | $16.47 | 261 |
| 2022-11-23 | $16.24 | $16.34 | $16.16 | $16.16 | $16.16 | 2,500 |
| 2022-11-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 300 |
| 2022-11-21 | $15.00 | $15.01 | $15.00 | $15.01 | $15.01 | 5,013 |
| 2022-11-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 513 |
| 2022-11-17 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 250 |
| 2022-11-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 36 |
| 2022-11-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 103 |
| 2022-11-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,100 |
| 2022-11-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 6 |
| 2022-11-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 251 |
| 2022-11-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 25 |
| 2022-11-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 77 |
| 2022-11-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 250 |
| 2022-11-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 200 |
| 2022-11-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 371 |
| 2022-10-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 66 |
| 2022-10-28 | $14.45 | $14.53 | $14.45 | $14.53 | $14.53 | 1,780 |
| 2022-10-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 32 |
| 2022-10-26 | $13.87 | $14.10 | $13.87 | $14.10 | $14.10 | 450 |
| 2022-10-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 72 |
| 2022-10-24 | $12.85 | $12.85 | $12.10 | $12.10 | $12.10 | 2,500 |
| 2022-10-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 802 |
| 2022-10-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 160 |
| 2022-10-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-10-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 6,576 |
| 2022-10-17 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 105 |
| 2022-10-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 9,567 |
| 2022-10-13 | $11.54 | $11.54 | $11.53 | $11.53 | $11.53 | 2,745 |
| 2022-10-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,834 |
| 2022-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 75 |
| 2022-10-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-10-07 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 498 |
| 2022-10-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-10-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-10-04 | $13.25 | $13.25 | $12.66 | $12.66 | $12.66 | 200 |
| 2022-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-09-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-09-29 | $12.34 | $12.34 | $11.70 | $11.70 | $11.70 | 500 |
| 2022-09-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2022-09-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 959 |
| 2022-09-26 | $11.65 | $11.65 | $11.34 | $11.47 | $11.47 | 1,035 |
| 2022-09-23 | $11.90 | $11.97 | $11.68 | $11.97 | $11.97 | 535 |
| 2022-09-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 30 |
| 2022-09-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,458 |
| 2022-09-19 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-09-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-09-15 | $13.06 | $14.08 | $13.06 | $14.08 | $14.08 | 5,000 |
| 2022-09-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-12 | $14.00 | $14.30 | $13.85 | $13.86 | $13.86 | 9,738 |
| 2022-09-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 100 |
| 2022-09-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5,586 |
| 2022-09-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-09-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,913 |
| 2022-09-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 1,462 |
| 2022-09-01 | $12.43 | $12.43 | $12.15 | $12.15 | $12.15 | 11,103 |
| 2022-08-31 | $12.85 | $13.00 | $12.65 | $13.00 | $12.90 | 4,130 |
| 2022-08-30 | $13.75 | $13.75 | $13.05 | $13.10 | $13.00 | 880 |
| 2022-08-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.81 | 310 |
| 2022-08-26 | $13.76 | $13.76 | $13.76 | $13.76 | $13.66 | 1,000 |
| 2022-08-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.72 | 0 |
| 2022-08-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.72 | 203 |
| 2022-08-23 | $13.80 | $13.85 | $13.80 | $13.85 | $13.75 | 200 |
| 2022-08-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 582 |
| 2022-08-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 35,495 |
| 2022-08-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 20 |
| 2022-08-17 | $13.50 | $14.10 | $13.50 | $14.10 | $13.99 | 586 |
| 2022-08-16 | $14.41 | $14.41 | $14.41 | $14.41 | $14.30 | 700 |
| 2022-08-15 | $13.95 | $13.95 | $13.50 | $13.95 | $13.85 | 950 |
| 2022-08-12 | $13.91 | $14.19 | $13.81 | $13.81 | $13.70 | 1,862 |
| 2022-08-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 26 |
| 2022-08-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 44 |
| 2022-08-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 2,000 |
| 2022-08-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 0 |
| 2022-08-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 3,667 |
| 2022-08-04 | $13.42 | $13.89 | $13.25 | $13.25 | $13.15 | 3,519 |
| 2022-08-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.27 | 969 |
| 2022-08-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.27 | 0 |
| 2022-08-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.27 | 0 |
| 2022-07-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.27 | 620 |
| 2022-07-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 0 |
| 2022-07-27 | $13.03 | $13.03 | $12.90 | $12.90 | $12.80 | 1,956 |
| 2022-07-26 | $13.33 | $13.60 | $13.25 | $13.25 | $13.15 | 3,007 |
| 2022-07-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 801 |
| 2022-07-22 | $13.15 | $13.15 | $12.89 | $13.13 | $13.03 | 960 |
| 2022-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
| 2022-07-20 | $12.15 | $13.00 | $12.15 | $13.00 | $12.90 | 1,200 |
| 2022-07-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.90 | 0 |
| 2022-07-18 | $12.01 | $12.01 | $11.80 | $11.99 | $11.90 | 1,833 |
| 2022-07-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.60 | 1,011 |
| 2022-07-14 | $12.03 | $12.03 | $11.79 | $11.79 | $11.70 | 1,711 |
| 2022-07-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 800 |
| 2022-07-12 | $12.59 | $12.59 | $12.56 | $12.56 | $12.47 | 446 |
| 2022-07-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.29 | 0 |
| 2022-07-08 | $13.39 | $13.39 | $13.39 | $13.39 | $13.29 | 203 |
| 2022-07-07 | $13.31 | $13.69 | $13.31 | $13.69 | $13.59 | 7,196 |
| 2022-07-06 | $12.58 | $12.81 | $12.25 | $12.81 | $12.71 | 2,596 |
| 2022-07-05 | $12.85 | $12.85 | $12.35 | $12.56 | $12.47 | 3,700 |
| 2022-07-01 | $13.80 | $13.80 | $13.15 | $13.15 | $13.05 | 462 |
| 2022-06-30 | $13.85 | $13.85 | $13.80 | $13.80 | $13.70 | 701 |
| 2022-06-29 | $14.56 | $14.56 | $14.35 | $14.35 | $14.24 | 2,603 |
| 2022-06-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.22 | 105 |
| 2022-06-27 | $14.90 | $15.34 | $14.90 | $15.34 | $15.22 | 8,120 |
| 2022-06-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.63 | 500 |
| 2022-06-23 | $15.00 | $15.00 | $14.58 | $14.58 | $14.47 | 910 |
| 2022-06-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.68 | 0 |
| 2022-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.68 | 16 |
| 2022-06-17 | $15.77 | $15.80 | $15.77 | $15.80 | $15.68 | 1,000 |
| 2022-06-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.13 | 151 |
| 2022-06-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.21 | 0 |
| 2022-06-14 | $17.09 | $17.09 | $16.01 | $16.34 | $16.21 | 7,305 |
| 2022-06-13 | $16.51 | $17.40 | $16.51 | $17.40 | $17.27 | 363 |
| 2022-06-10 | $17.15 | $18.43 | $17.15 | $18.43 | $18.29 | 202 |
| 2022-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.85 | 100 |
| 2022-06-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.85 | 136 |
| 2022-06-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.27 | 136 |
| 2022-06-06 | $19.22 | $19.40 | $19.22 | $19.40 | $19.25 | 600 |
| 2022-06-03 | $19.34 | $19.34 | $18.33 | $18.33 | $18.19 | 725 |
| 2022-06-02 | $19.52 | $19.52 | $19.52 | $19.52 | $19.37 | 0 |
| 2022-06-01 | $19.53 | $19.53 | $19.52 | $19.52 | $19.37 | 1,324 |
| 2022-05-31 | $19.55 | $19.55 | $18.75 | $18.75 | $18.61 | 534 |
| 2022-05-27 | $18.65 | $19.03 | $18.65 | $19.03 | $19.03 | 5,071 |
| 2022-05-26 | $18.41 | $18.60 | $18.40 | $18.40 | $18.40 | 642 |
| 2022-05-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-05-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-05-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-05-19 | $17.05 | $17.80 | $17.05 | $17.80 | $17.80 | 10,000 |
| 2022-05-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1,000 |
| 2022-05-13 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 200 |
| 2022-05-12 | $16.65 | $16.81 | $16.65 | $16.81 | $16.81 | 715 |
| 2022-05-11 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 2,765 |
| 2022-05-10 | $16.80 | $16.80 | $16.35 | $16.35 | $16.35 | 345 |
| 2022-05-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 161 |
| 2022-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-05 | $18.45 | $18.45 | $18.00 | $18.00 | $18.00 | 5,900 |
| 2022-05-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 500 |
| 2022-05-03 | $19.64 | $19.70 | $19.64 | $19.70 | $19.70 | 655 |
| 2022-05-02 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 4 |
| 2022-04-29 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 39 |
| 2022-04-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 150 |
| 2022-04-27 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 30 |
| 2022-04-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 109 |
| 2022-04-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 109 |
| 2022-04-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 104 |
| 2022-04-21 | $19.80 | $19.80 | $19.42 | $19.42 | $19.42 | 5,170 |
| 2022-04-20 | $22.19 | $22.19 | $21.62 | $21.89 | $20.63 | 2,461 |
| 2022-04-19 | $22.35 | $22.40 | $22.35 | $22.40 | $21.11 | 4,129 |
| 2022-04-18 | $22.26 | $22.26 | $22.26 | $22.26 | $20.98 | 2,707 |
| 2022-04-14 | $21.80 | $21.80 | $21.80 | $21.80 | $20.54 | 0 |
| 2022-04-13 | $21.82 | $21.82 | $21.80 | $21.80 | $20.54 | 345 |
| 2022-04-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.06 | 0 |
| 2022-04-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.06 | 110 |
| 2022-04-08 | $21.93 | $22.13 | $21.93 | $22.13 | $20.85 | 472 |
| 2022-04-07 | $21.33 | $22.24 | $21.25 | $22.24 | $20.96 | 951 |
| 2022-04-06 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 0 |
| 2022-04-05 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 0 |
| 2022-04-04 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 0 |
| 2022-04-01 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 70 |
| 2022-03-31 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 640 |
| 2022-03-30 | $22.33 | $22.33 | $22.33 | $22.33 | $21.04 | 140 |
| 2022-03-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.48 | 1 |
| 2022-03-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.48 | 15 |
| 2022-03-25 | $22.15 | $22.80 | $22.15 | $22.80 | $21.48 | 550 |
| 2022-03-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.05 | 0 |
| 2022-03-23 | $23.40 | $23.40 | $23.40 | $23.40 | $22.05 | 1,050 |
| 2022-03-22 | $23.40 | $23.45 | $23.40 | $23.45 | $22.10 | 450 |
| 2022-03-21 | $22.06 | $23.05 | $22.06 | $22.06 | $20.79 | 101 |
| 2022-03-18 | $22.06 | $22.06 | $22.06 | $22.06 | $20.79 | 101 |
| 2022-03-17 | $22.06 | $22.06 | $22.06 | $22.06 | $20.79 | 200 |
| 2022-03-16 | $20.60 | $21.99 | $20.60 | $20.76 | $19.56 | 2,219 |
| 2022-03-15 | $19.75 | $19.75 | $19.58 | $19.58 | $18.45 | 200 |
| 2022-03-14 | $20.50 | $20.58 | $20.50 | $20.58 | $19.39 | 202 |
| 2022-03-11 | $20.58 | $20.58 | $20.58 | $20.58 | $19.39 | 9,622 |
| 2022-03-10 | $20.60 | $20.88 | $20.58 | $20.58 | $19.39 | 800 |
| 2022-03-09 | $20.28 | $20.28 | $20.28 | $20.28 | $19.11 | 25 |
| 2022-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $19.11 | 18 |
| 2022-03-07 | $20.82 | $20.82 | $20.28 | $20.28 | $19.11 | 2,200 |
| 2022-03-04 | $20.50 | $20.50 | $20.10 | $20.10 | $18.94 | 2,700 |
| 2022-03-03 | $21.85 | $21.85 | $20.53 | $20.53 | $19.35 | 2,259 |
| 2022-03-02 | $20.91 | $21.05 | $20.90 | $21.05 | $19.84 | 11,648 |
| 2022-03-01 | $20.72 | $20.72 | $20.72 | $20.72 | $19.52 | 500 |
| 2022-02-28 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 120 |
| 2022-02-25 | $18.20 | $19.00 | $18.20 | $19.00 | $17.90 | 200 |
| 2022-02-24 | $19.64 | $19.64 | $19.64 | $19.64 | $18.51 | 50 |
| 2022-02-23 | $19.64 | $19.64 | $19.64 | $19.64 | $18.51 | 205 |
| 2022-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 500 |
| 2022-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 0 |
| 2022-02-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 0 |
| 2022-02-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 500 |
| 2022-02-15 | $19.29 | $19.29 | $19.29 | $19.29 | $18.18 | 50 |
| 2022-02-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.18 | 19 |
| 2022-02-11 | $19.07 | $19.29 | $19.07 | $19.29 | $18.18 | 6,910 |
| 2022-02-10 | $16.80 | $16.80 | $16.80 | $16.80 | $15.83 | 0 |
| 2022-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $15.83 | 0 |
| 2022-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.83 | 0 |
| 2022-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $15.83 | 1,042 |
| 2022-02-04 | $16.95 | $16.95 | $16.50 | $16.50 | $15.55 | 1,370 |
| 2022-02-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.49 | 100 |
| 2022-02-02 | $18.65 | $18.65 | $18.65 | $18.65 | $17.57 | 0 |
| 2022-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.57 | 0 |
| 2022-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $17.57 | 31 |
| 2022-01-28 | $18.65 | $18.65 | $18.65 | $18.65 | $17.57 | 0 |
| 2022-01-27 | $18.58 | $18.65 | $18.58 | $18.65 | $17.57 | 427 |
| 2022-01-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.00 | 100 |
| 2022-01-25 | $19.33 | $19.33 | $19.33 | $19.33 | $18.21 | 0 |
| 2022-01-24 | $19.33 | $19.33 | $19.33 | $19.33 | $18.21 | 19 |
| 2022-01-21 | $19.75 | $19.75 | $19.33 | $19.33 | $18.21 | 350 |
| 2022-01-20 | $20.32 | $20.32 | $20.32 | $20.32 | $19.15 | 0 |
| 2022-01-19 | $19.49 | $19.49 | $19.49 | $19.49 | $18.36 | 34,679 |
| 2022-01-18 | $19.43 | $19.62 | $18.85 | $19.49 | $18.37 | 34,679 |
| 2022-01-14 | $19.68 | $19.68 | $19.68 | $19.68 | $18.54 | 190 |
| 2022-01-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.61 | 0 |
| 2022-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.61 | 135 |
| 2022-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 1 |
| 2022-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 25 |
| 2022-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 62 |
| 2022-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 100 |
| 2022-01-05 | $18.60 | $18.60 | $18.60 | $18.60 | $17.52 | 1,886 |
| 2022-01-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.39 | 150 |
| 2022-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 130 |
| 2021-12-31 | $18.10 | $18.10 | $18.10 | $18.10 | $17.06 | 50 |
| 2021-12-30 | $18.20 | $18.20 | $18.10 | $18.10 | $17.06 | 275 |
| 2021-12-29 | $18.24 | $18.24 | $18.23 | $18.23 | $17.18 | 500 |
| 2021-12-28 | $18.27 | $18.27 | $18.27 | $18.27 | $17.22 | 259 |
| 2021-12-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.10 | 7 |
| 2021-12-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.10 | 747 |
| 2021-12-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.21 | 36 |
| 2021-12-21 | $17.84 | $17.84 | $17.00 | $17.20 | $16.21 | 13,560 |
| 2021-12-20 | $17.05 | $17.50 | $17.05 | $17.25 | $16.25 | 1,654 |
| 2021-12-17 | $18.45 | $18.60 | $18.45 | $18.60 | $17.53 | 365 |
| 2021-12-16 | $17.98 | $18.25 | $17.98 | $18.25 | $17.20 | 347 |
| 2021-12-15 | $17.45 | $17.45 | $17.26 | $17.26 | $16.27 | 384 |
| 2021-12-14 | $19.09 | $19.09 | $19.09 | $19.09 | $17.99 | 0 |
| 2021-12-13 | $19.09 | $19.09 | $19.09 | $19.09 | $17.99 | 130 |
| 2021-12-10 | $17.97 | $18.10 | $17.89 | $18.10 | $17.05 | 2,178 |
| 2021-12-09 | $18.88 | $18.88 | $18.88 | $18.88 | $17.79 | 35 |
| 2021-12-08 | $18.88 | $18.88 | $18.88 | $18.88 | $17.79 | 1,712 |
| 2021-12-07 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 0 |
| 2021-12-06 | $18.05 | $18.13 | $18.05 | $18.13 | $17.08 | 300 |
| 2021-12-03 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 0 |
| 2021-12-02 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 0 |
| 2021-12-01 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 157 |
| 2021-11-30 | $18.30 | $18.30 | $18.10 | $18.10 | $17.06 | 301 |
| 2021-11-29 | $18.55 | $18.55 | $18.55 | $18.55 | $17.48 | 0 |
| 2021-11-26 | $18.55 | $18.55 | $18.55 | $18.55 | $17.48 | 309 |
| 2021-11-24 | $19.42 | $19.42 | $19.42 | $19.42 | $18.30 | 233 |
| 2021-11-23 | $19.69 | $19.78 | $19.69 | $19.78 | $18.63 | 420 |
| 2021-11-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.37 | 100 |
| 2021-11-19 | $18.87 | $18.87 | $18.87 | $18.87 | $17.78 | 100 |
| 2021-11-18 | $19.00 | $19.00 | $18.78 | $18.92 | $17.82 | 559 |
| 2021-11-17 | $19.38 | $19.38 | $19.38 | $19.38 | $18.26 | 0 |
| 2021-11-16 | $19.38 | $19.38 | $19.38 | $19.38 | $18.26 | 168 |
| 2021-11-15 | $19.75 | $19.75 | $19.58 | $19.58 | $18.45 | 600 |
| 2021-11-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 106 |
| 2021-11-11 | $19.80 | $19.80 | $19.80 | $19.80 | $18.66 | 220 |
| 2021-11-10 | $19.38 | $19.38 | $19.38 | $19.38 | $18.26 | 167 |
| 2021-11-09 | $18.60 | $18.97 | $18.60 | $18.97 | $17.88 | 1,317 |
| 2021-11-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.19 | 10 |
| 2021-11-05 | $18.09 | $18.24 | $18.09 | $18.24 | $17.19 | 767 |
| 2021-11-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.28 | 10 |
| 2021-11-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.28 | 6 |
| 2021-11-02 | $19.37 | $19.37 | $19.37 | $19.37 | $18.25 | 1 |
| 2021-11-01 | $19.37 | $19.37 | $19.37 | $19.37 | $18.25 | 1 |
| 2021-10-29 | $19.37 | $19.37 | $19.37 | $19.37 | $18.25 | 32 |
| 2021-10-28 | $19.37 | $19.37 | $19.37 | $19.37 | $18.25 | 300 |
| 2021-10-27 | $19.23 | $19.23 | $19.15 | $19.15 | $18.05 | 5,000 |
| 2021-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.08 | 0 |
| 2021-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.08 | 25 |
| 2021-10-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.08 | 51 |
| 2021-10-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.08 | 193 |
| 2021-10-20 | $20.40 | $20.40 | $20.40 | $20.40 | $19.22 | 10 |
| 2021-10-19 | $20.40 | $20.40 | $20.40 | $20.40 | $19.22 | 100 |
| 2021-10-18 | $20.46 | $20.46 | $20.46 | $20.46 | $19.28 | 212 |
| 2021-10-15 | $20.50 | $20.53 | $20.50 | $20.53 | $19.34 | 1,920 |
| 2021-10-14 | $20.42 | $20.50 | $20.20 | $20.20 | $19.03 | 5,152 |
| 2021-10-13 | $18.80 | $18.80 | $18.80 | $18.80 | $17.72 | 0 |
| 2021-10-12 | $18.80 | $18.80 | $18.80 | $18.80 | $17.72 | 76 |
| 2021-10-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.72 | 0 |
| 2021-10-08 | $18.80 | $18.80 | $18.80 | $18.80 | $17.72 | 95 |
| 2021-10-07 | $18.80 | $18.80 | $18.80 | $18.80 | $17.72 | 119 |
| 2021-10-06 | $17.50 | $18.23 | $17.48 | $18.23 | $17.18 | 2,365 |
| 2021-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $17.76 | 103 |
| 2021-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $17.53 | 211 |
| 2021-10-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.81 | 130 |
| 2021-09-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.21 | 1 |
| 2021-09-29 | $18.26 | $18.26 | $18.26 | $18.26 | $17.21 | 92 |
| 2021-09-28 | $18.26 | $18.26 | $18.26 | $18.26 | $17.21 | 5,001 |
| 2021-09-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.52 | 0 |
| 2021-09-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.52 | 0 |
| 2021-09-23 | $19.65 | $19.65 | $19.65 | $19.65 | $18.52 | 0 |
| 2021-09-22 | $19.65 | $19.65 | $19.65 | $19.65 | $18.52 | 100 |
| 2021-09-21 | $18.45 | $18.45 | $18.45 | $18.45 | $17.39 | 101 |
| 2021-09-20 | $18.40 | $18.60 | $18.40 | $18.50 | $17.43 | 711 |
| 2021-09-17 | $19.67 | $19.67 | $19.48 | $19.48 | $18.36 | 4,386 |
| 2021-09-16 | $19.70 | $19.70 | $19.70 | $19.70 | $18.56 | 0 |
| 2021-09-15 | $19.70 | $19.70 | $19.70 | $19.70 | $18.56 | 0 |
| 2021-09-14 | $19.80 | $19.80 | $19.70 | $19.70 | $18.56 | 253 |
| 2021-09-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.03 | 7 |
| 2021-09-10 | $20.57 | $20.65 | $20.20 | $20.20 | $19.03 | 4,429 |
| 2021-09-09 | $19.36 | $19.36 | $19.36 | $19.36 | $18.24 | 1,700 |
| 2021-09-08 | $19.85 | $19.85 | $19.85 | $19.85 | $18.70 | 5 |
| 2021-09-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.70 | 0 |
| 2021-09-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.70 | 325 |
| 2021-09-02 | $20.14 | $20.14 | $19.68 | $19.68 | $18.54 | 584 |
| 2021-09-01 | $20.18 | $20.18 | $20.18 | $20.18 | $18.79 | 0 |
| 2021-08-31 | $20.18 | $20.18 | $20.18 | $20.18 | $18.79 | 46 |
| 2021-08-30 | $20.18 | $20.18 | $20.18 | $20.18 | $18.79 | 300 |
| 2021-08-27 | $20.08 | $20.80 | $20.08 | $20.80 | $19.37 | 10,200 |
| 2021-08-26 | $20.20 | $20.20 | $20.20 | $20.20 | $18.81 | 50 |
| 2021-08-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.81 | 201 |
| 2021-08-24 | $20.15 | $20.15 | $20.15 | $20.15 | $18.76 | 101 |
| 2021-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.62 | 252 |
| 2021-08-20 | $18.92 | $18.92 | $18.92 | $18.92 | $17.62 | 1,378 |
| 2021-08-19 | $20.45 | $20.45 | $20.45 | $20.45 | $19.04 | 102 |
| 2021-08-18 | $20.55 | $20.55 | $20.45 | $20.45 | $19.04 | 421 |
| 2021-08-17 | $20.95 | $20.95 | $20.95 | $20.95 | $19.51 | 0 |
| 2021-08-16 | $20.70 | $20.95 | $20.70 | $20.95 | $19.51 | 210 |
| 2021-08-13 | $21.23 | $21.23 | $21.23 | $21.23 | $19.76 | 0 |
| 2021-08-12 | $21.23 | $21.23 | $21.23 | $21.23 | $19.76 | 100 |
| 2021-08-11 | $21.50 | $21.50 | $20.80 | $20.80 | $19.37 | 15,300 |
| 2021-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.55 | 0 |
| 2021-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.55 | 0 |
| 2021-08-06 | $21.00 | $21.03 | $21.00 | $21.00 | $19.55 | 707 |
| 2021-08-05 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 0 |
| 2021-08-04 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 10 |
| 2021-08-03 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 14 |
| 2021-08-02 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 0 |
| 2021-07-30 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 80 |
| 2021-07-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 50 |
| 2021-07-28 | $20.30 | $20.30 | $20.30 | $20.30 | $18.90 | 337 |
| 2021-07-27 | $20.41 | $20.41 | $20.41 | $20.41 | $19.00 | 55 |
| 2021-07-26 | $20.03 | $20.41 | $19.95 | $20.41 | $19.00 | 440 |
| 2021-07-23 | $19.95 | $19.95 | $19.95 | $19.95 | $18.58 | 21 |
| 2021-07-22 | $19.95 | $20.00 | $19.95 | $19.95 | $18.58 | 5,001 |
| 2021-07-21 | $20.11 | $20.11 | $19.43 | $19.45 | $18.11 | 10,600 |
| 2021-07-20 | $18.67 | $18.67 | $18.67 | $18.67 | $17.38 | 23 |
| 2021-07-19 | $18.67 | $18.67 | $18.67 | $18.67 | $17.38 | 89 |
| 2021-07-16 | $18.90 | $18.90 | $18.67 | $18.67 | $17.38 | 3,265 |
| 2021-07-15 | $19.13 | $19.13 | $19.10 | $19.10 | $17.78 | 461 |
| 2021-07-14 | $19.50 | $19.57 | $19.50 | $19.57 | $18.22 | 712 |
| 2021-07-13 | $20.03 | $20.03 | $20.03 | $20.03 | $18.65 | 102 |
| 2021-07-12 | $20.03 | $20.03 | $20.03 | $20.03 | $18.65 | 21 |
| 2021-07-09 | $19.26 | $20.03 | $19.26 | $20.03 | $18.65 | 817 |
| 2021-07-08 | $19.25 | $19.25 | $18.86 | $19.01 | $17.70 | 1,762 |
| 2021-07-07 | $20.55 | $20.55 | $20.15 | $20.15 | $18.76 | 500 |
| 2021-07-06 | $19.45 | $19.45 | $19.13 | $19.13 | $17.81 | 529 |
| 2021-07-02 | $19.97 | $20.00 | $19.73 | $19.73 | $18.37 | 1,525 |
| 2021-07-01 | $20.19 | $20.19 | $20.19 | $20.19 | $18.80 | 5 |
| 2021-06-30 | $20.19 | $20.19 | $20.19 | $20.19 | $18.80 | 286 |
| 2021-06-29 | $19.97 | $20.40 | $19.97 | $20.40 | $19.00 | 4,614 |
| 2021-06-28 | $20.63 | $20.63 | $20.63 | $20.63 | $19.21 | 205 |
| 2021-06-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.09 | 0 |
| 2021-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.09 | 19 |
| 2021-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.09 | 125 |
| 2021-06-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.18 | 19,300 |
| 2021-06-21 | $19.90 | $20.60 | $19.90 | $20.60 | $19.18 | 2,423 |
| 2021-06-18 | $19.78 | $19.78 | $19.78 | $19.78 | $18.41 | 104 |
| 2021-06-17 | $20.10 | $20.10 | $19.20 | $19.78 | $18.41 | 2,067 |
| 2021-06-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.65 | 77 |
| 2021-06-15 | $21.10 | $21.10 | $21.10 | $21.10 | $19.65 | 101 |
| 2021-06-14 | $21.25 | $22.34 | $21.25 | $21.65 | $20.16 | 709 |
| 2021-06-11 | $21.25 | $21.25 | $21.25 | $21.25 | $19.79 | 1,001 |
| 2021-06-10 | $21.47 | $21.47 | $21.07 | $21.07 | $19.62 | 1,519 |
| 2021-06-09 | $22.05 | $22.05 | $22.05 | $22.05 | $20.53 | 534 |
| 2021-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.95 | 240 |
| 2021-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.02 | 444 |
| 2021-06-04 | $22.08 | $22.08 | $21.50 | $21.50 | $20.02 | 353 |
| 2021-06-03 | $21.66 | $21.66 | $21.66 | $21.66 | $20.17 | 49 |
| 2021-06-02 | $21.66 | $21.66 | $21.66 | $21.66 | $20.17 | 934 |
| 2021-06-01 | $22.40 | $22.40 | $22.40 | $22.40 | $20.86 | 114 |
| 2021-05-28 | $22.25 | $22.40 | $22.25 | $22.40 | $20.86 | 677 |
| 2021-05-27 | $21.85 | $22.54 | $21.85 | $22.54 | $20.98 | 696 |
| 2021-05-26 | $20.98 | $20.98 | $20.98 | $20.98 | $19.54 | 1,074 |
| 2021-05-25 | $22.05 | $22.53 | $22.05 | $22.53 | $20.98 | 1,115 |
| 2021-05-24 | $23.19 | $23.19 | $23.19 | $23.19 | $21.59 | 28 |
| 2021-05-21 | $23.19 | $23.19 | $23.19 | $23.19 | $21.59 | 5,087 |
| 2021-05-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.25 | 576 |
| 2021-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.49 | 478 |
| 2021-05-18 | $23.80 | $23.80 | $22.03 | $23.17 | $21.57 | 2,026 |
| 2021-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.70 | 71 |
| 2021-05-14 | $24.50 | $25.45 | $24.50 | $25.45 | $23.70 | 4,358 |
| 2021-05-13 | $26.24 | $26.24 | $26.24 | $26.24 | $24.43 | 10 |
| 2021-05-12 | $26.48 | $26.66 | $26.24 | $26.24 | $24.43 | 1,307 |
| 2021-05-11 | $26.70 | $27.59 | $26.70 | $27.10 | $25.23 | 1,458 |
| 2021-05-10 | $27.00 | $27.80 | $25.80 | $25.80 | $24.02 | 3,220 |
| 2021-05-07 | $26.10 | $26.88 | $26.10 | $26.88 | $25.02 | 350 |
| 2021-05-06 | $26.67 | $27.00 | $26.46 | $27.00 | $25.14 | 1,801 |
| 2021-05-05 | $26.67 | $26.67 | $26.67 | $26.67 | $24.83 | 74 |
| 2021-05-04 | $26.68 | $26.68 | $26.67 | $26.67 | $24.83 | 355 |
| 2021-05-03 | $26.45 | $26.45 | $26.45 | $26.45 | $24.63 | 228 |
| 2021-04-30 | $26.32 | $26.32 | $26.32 | $26.32 | $24.50 | 215 |
| 2021-04-29 | $26.75 | $27.37 | $26.13 | $26.13 | $24.33 | 1,394 |
| 2021-04-28 | $26.73 | $26.73 | $26.73 | $26.73 | $24.88 | 101 |
| 2021-04-27 | $26.63 | $26.63 | $25.97 | $25.97 | $24.18 | 5,238 |
| 2021-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 229 |
| 2021-04-23 | $25.22 | $25.22 | $25.22 | $25.22 | $23.48 | 25 |
| 2021-04-22 | $25.22 | $25.22 | $25.22 | $25.22 | $23.48 | 304 |
| 2021-04-21 | $25.70 | $25.90 | $25.65 | $25.65 | $23.44 | 688 |
| 2021-04-20 | $26.03 | $26.03 | $26.00 | $26.00 | $23.75 | 999 |
| 2021-04-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.84 | 1 |
| 2021-04-16 | $25.83 | $26.10 | $25.83 | $26.10 | $23.84 | 837 |
| 2021-04-15 | $26.20 | $26.20 | $26.20 | $26.20 | $23.94 | 200 |
| 2021-04-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 4 |
| 2021-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 180 |
| 2021-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 13 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 10 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 110 |
| 2021-04-07 | $24.48 | $24.48 | $24.48 | $24.48 | $22.36 | 208 |
| 2021-04-06 | $24.73 | $24.73 | $24.59 | $24.70 | $22.57 | 639 |
| 2021-04-05 | $23.60 | $24.05 | $23.60 | $24.05 | $21.97 | 328 |
| 2021-04-01 | $24.17 | $24.25 | $24.17 | $24.25 | $22.15 | 1,040 |
| 2021-03-31 | $23.92 | $24.00 | $23.38 | $23.38 | $21.35 | 4,103 |
| 2021-03-30 | $22.36 | $22.36 | $22.36 | $22.36 | $20.43 | 8 |
| 2021-03-29 | $22.36 | $22.36 | $22.36 | $22.36 | $20.43 | 111 |
| 2021-03-26 | $23.28 | $23.45 | $23.21 | $23.21 | $21.20 | 1,108 |
| 2021-03-25 | $22.09 | $22.09 | $22.09 | $22.09 | $20.18 | 500 |
| 2021-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.47 | 673 |
| 2021-03-23 | $23.40 | $23.40 | $22.99 | $23.30 | $21.29 | 1,572 |
| 2021-03-22 | $24.25 | $24.70 | $24.08 | $24.57 | $22.45 | 2,976 |
| 2021-03-19 | $24.56 | $24.56 | $24.56 | $24.56 | $22.43 | 40 |
| 2021-03-18 | $24.95 | $24.95 | $24.56 | $24.56 | $22.43 | 337 |
| 2021-03-17 | $23.86 | $23.86 | $23.86 | $23.86 | $21.80 | 173 |
| 2021-03-16 | $23.95 | $23.95 | $23.95 | $23.95 | $21.88 | 200 |
| 2021-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.93 | 249 |
| 2021-03-12 | $24.06 | $24.06 | $24.06 | $24.06 | $21.98 | 87 |
| 2021-03-11 | $24.18 | $24.18 | $24.06 | $24.06 | $21.98 | 634 |
| 2021-03-10 | $23.49 | $23.95 | $23.49 | $23.72 | $21.67 | 842 |
| 2021-03-09 | $24.15 | $24.44 | $23.90 | $24.33 | $22.22 | 1,365 |
| 2021-03-08 | $24.79 | $24.79 | $24.30 | $24.30 | $22.20 | 329 |
| 2021-03-05 | $24.00 | $24.71 | $23.68 | $23.80 | $21.74 | 1,443 |
| 2021-03-04 | $24.21 | $24.21 | $23.90 | $24.10 | $22.02 | 1,253 |
| 2021-03-03 | $25.63 | $25.63 | $24.24 | $25.63 | $23.41 | 3,556 |
| 2021-03-02 | $25.70 | $26.00 | $25.70 | $26.00 | $23.75 | 898 |
| 2021-03-01 | $25.45 | $25.95 | $25.45 | $25.95 | $23.71 | 3,098 |
| 2021-02-26 | $26.06 | $26.06 | $26.06 | $26.06 | $23.81 | 323 |
| 2021-02-25 | $25.61 | $26.06 | $25.61 | $25.96 | $23.71 | 62 |
| 2021-02-24 | $25.96 | $25.96 | $25.96 | $25.96 | $23.72 | 62 |
| 2021-02-23 | $25.85 | $26.05 | $25.85 | $25.96 | $23.71 | 1,100 |
| 2021-02-22 | $26.45 | $26.45 | $25.10 | $26.05 | $23.80 | 9,440 |
| 2021-02-19 | $24.70 | $26.05 | $24.70 | $26.03 | $23.78 | 1,242 |
| 2021-02-18 | $23.73 | $23.73 | $23.73 | $23.73 | $21.67 | 946 |
| 2021-02-17 | $24.30 | $24.30 | $23.73 | $23.73 | $21.68 | 946 |
| 2021-02-16 | $22.37 | $23.00 | $22.37 | $23.00 | $21.01 | 931 |
| 2021-02-12 | $21.45 | $21.56 | $21.25 | $21.56 | $19.70 | 2,285 |
| 2021-02-11 | $21.12 | $21.12 | $21.12 | $21.12 | $19.29 | 0 |
| 2021-02-10 | $21.35 | $21.35 | $21.12 | $21.12 | $19.29 | 305 |
| 2021-02-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.14 | 35,098 |
| 2021-02-08 | $21.60 | $21.60 | $20.95 | $20.95 | $19.14 | 725 |
| 2021-02-05 | $19.99 | $20.63 | $19.99 | $20.32 | $18.56 | 1,782 |
| 2021-02-04 | $20.09 | $20.09 | $20.09 | $20.09 | $18.35 | 10 |
| 2021-02-03 | $19.70 | $20.09 | $19.70 | $20.09 | $18.35 | 615 |
| 2021-02-02 | $20.07 | $20.07 | $19.61 | $19.61 | $17.92 | 424 |
| 2021-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 1,025 |
| 2021-01-29 | $19.59 | $19.59 | $19.59 | $19.59 | $17.89 | 120 |
| 2021-01-28 | $19.23 | $19.23 | $19.23 | $19.23 | $17.57 | 304 |
| 2021-01-27 | $19.86 | $19.86 | $19.53 | $19.53 | $17.84 | 1,016 |
| 2021-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 185 |
| 2021-01-25 | $20.30 | $20.30 | $20.03 | $20.03 | $18.30 | 538 |
| 2021-01-22 | $20.52 | $20.70 | $20.50 | $20.70 | $18.91 | 1,800 |
| 2021-01-21 | $21.25 | $21.60 | $21.25 | $21.45 | $19.60 | 998 |
| 2021-01-20 | $20.14 | $20.14 | $20.14 | $20.14 | $18.40 | 112 |
| 2021-01-19 | $20.65 | $20.95 | $20.14 | $20.14 | $18.40 | 2,325 |
| 2021-01-15 | $20.90 | $20.90 | $20.50 | $20.86 | $19.06 | 6,223 |
| 2021-01-14 | $21.05 | $21.15 | $21.05 | $21.15 | $19.32 | 5,139 |
| 2021-01-13 | $20.90 | $20.90 | $20.90 | $20.90 | $19.09 | 101 |
| 2021-01-12 | $21.10 | $21.10 | $20.90 | $20.90 | $19.09 | 1,375 |
| 2021-01-11 | $21.00 | $21.09 | $21.00 | $21.00 | $19.18 | 594 |
| 2021-01-08 | $21.75 | $21.75 | $21.75 | $21.75 | $19.87 | 63 |
| 2021-01-07 | $21.59 | $21.75 | $21.55 | $21.75 | $19.87 | 6,300 |
| 2021-01-06 | $21.45 | $21.59 | $21.45 | $21.59 | $19.72 | 1,114 |
| 2021-01-05 | $20.69 | $20.69 | $20.69 | $20.69 | $18.90 | 181 |
| 2021-01-04 | $20.44 | $20.87 | $20.35 | $20.53 | $18.75 | 2,548 |
| 2020-12-31 | $19.41 | $19.41 | $19.41 | $19.41 | $17.73 | 337 |
| 2020-12-30 | $19.84 | $19.84 | $19.70 | $19.70 | $18.00 | 842 |
| 2020-12-29 | $19.44 | $19.75 | $19.42 | $19.67 | $17.97 | 7,849 |
| 2020-12-28 | $19.10 | $19.10 | $19.10 | $19.10 | $17.45 | 22 |
| 2020-12-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.45 | 0 |
| 2020-12-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.45 | 22 |
| 2020-12-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.45 | 171 |
| 2020-12-21 | $19.03 | $19.10 | $19.00 | $19.10 | $17.45 | 758 |
| 2020-12-18 | $19.51 | $19.65 | $19.30 | $19.65 | $17.95 | 7,619 |
| 2020-12-17 | $19.50 | $19.50 | $19.49 | $19.49 | $17.81 | 616 |
| 2020-12-16 | $19.19 | $19.19 | $19.15 | $19.15 | $17.49 | 995 |
| 2020-12-15 | $19.20 | $19.20 | $19.06 | $19.06 | $17.41 | 3,217 |
| 2020-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 633 |
| 2020-12-11 | $18.88 | $18.88 | $18.88 | $18.88 | $17.24 | 510 |
| 2020-12-10 | $19.52 | $19.52 | $19.39 | $19.39 | $17.71 | 4,650 |
| 2020-12-09 | $19.10 | $19.28 | $19.10 | $19.28 | $17.61 | 522 |
| 2020-12-08 | $19.08 | $19.08 | $19.08 | $19.08 | $17.43 | 242 |
| 2020-12-07 | $18.91 | $18.91 | $18.91 | $18.91 | $17.28 | 369 |
| 2020-12-04 | $18.93 | $19.02 | $18.75 | $18.89 | $17.25 | 4,627 |
| 2020-12-03 | $18.29 | $18.69 | $18.29 | $18.58 | $16.97 | 2,234 |
| 2020-12-02 | $17.63 | $17.70 | $17.60 | $17.68 | $16.15 | 1,570 |
| 2020-12-01 | $16.78 | $16.78 | $16.78 | $16.78 | $15.33 | 164 |
| 2020-11-30 | $16.60 | $16.78 | $16.60 | $16.78 | $15.33 | 2,052 |
| 2020-11-27 | $16.45 | $16.70 | $16.45 | $16.70 | $15.26 | 536 |
| 2020-11-25 | $16.28 | $16.50 | $16.28 | $16.50 | $15.07 | 796 |
| 2020-11-24 | $16.42 | $16.64 | $16.37 | $16.60 | $15.17 | 2,565 |
| 2020-11-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.93 | 209 |
| 2020-11-20 | $15.13 | $15.13 | $15.13 | $15.13 | $13.82 | 2,000 |
| 2020-11-19 | $14.72 | $14.72 | $14.72 | $14.72 | $13.45 | 339 |
| 2020-11-18 | $14.73 | $14.73 | $14.73 | $14.73 | $13.45 | 0 |
| 2020-11-17 | $14.73 | $14.73 | $14.73 | $14.73 | $13.45 | 173 |
| 2020-11-16 | $15.10 | $15.13 | $15.10 | $15.13 | $13.82 | 800 |
| 2020-11-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.34 | 250 |
| 2020-11-12 | $14.35 | $14.63 | $14.35 | $14.63 | $13.36 | 5,602 |
| 2020-11-11 | $14.80 | $14.82 | $14.60 | $14.78 | $13.50 | 4,725 |
| 2020-11-10 | $14.80 | $14.95 | $14.80 | $14.95 | $13.65 | 2,700 |
| 2020-11-09 | $14.31 | $14.31 | $14.31 | $14.31 | $13.07 | 1,299 |
| 2020-11-06 | $13.85 | $14.15 | $13.85 | $14.08 | $12.86 | 1,854 |
| 2020-11-05 | $13.63 | $13.67 | $13.63 | $13.67 | $12.49 | 571 |
| 2020-11-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.06 | 0 |
| 2020-11-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.06 | 25 |
| 2020-11-02 | $13.30 | $13.30 | $13.20 | $13.20 | $12.06 | 832 |
| 2020-10-30 | $13.04 | $13.04 | $13.04 | $13.04 | $11.91 | 0 |
| 2020-10-29 | $13.04 | $13.04 | $13.04 | $13.04 | $11.91 | 0 |
| 2020-10-28 | $13.18 | $13.18 | $13.04 | $13.04 | $11.91 | 4,990 |
| 2020-10-27 | $13.58 | $13.58 | $13.58 | $13.58 | $12.40 | 0 |
| 2020-10-26 | $13.58 | $13.58 | $13.58 | $13.58 | $12.40 | 14 |
| 2020-10-23 | $13.58 | $13.58 | $13.58 | $13.58 | $12.40 | 110 |
| 2020-10-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.52 | 100 |
| 2020-10-21 | $13.03 | $13.03 | $13.03 | $13.03 | $11.90 | 0 |
| 2020-10-20 | $13.03 | $13.03 | $13.03 | $13.03 | $11.90 | 0 |
| 2020-10-19 | $13.48 | $13.48 | $13.03 | $13.03 | $11.90 | 1,725 |
| 2020-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.06 | 1,000 |
| 2020-10-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.10 | 0 |
| 2020-10-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.10 | 0 |
| 2020-10-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.10 | 0 |
| 2020-10-12 | $13.35 | $13.35 | $13.25 | $13.25 | $12.10 | 650 |
| 2020-10-09 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-10-08 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 20 |
| 2020-10-07 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-10-06 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-10-05 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-10-02 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-10-01 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-09-30 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-09-29 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-09-28 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-09-25 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 0 |
| 2020-09-24 | $13.19 | $13.19 | $13.19 | $13.19 | $12.05 | 1,317 |
| 2020-09-23 | $13.45 | $13.45 | $13.20 | $13.20 | $12.06 | 579 |
| 2020-09-22 | $13.58 | $13.58 | $13.58 | $13.58 | $12.40 | 0 |
| 2020-09-21 | $13.58 | $13.58 | $13.58 | $13.58 | $12.40 | 265 |
| 2020-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 579 |
| 2020-09-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.74 | 361 |
| 2020-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 280 |
| 2020-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 204 |
| 2020-09-14 | $14.30 | $14.30 | $14.00 | $14.00 | $12.79 | 711 |
| 2020-09-11 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 310 |
| 2020-09-10 | $13.98 | $13.98 | $13.98 | $13.98 | $12.77 | 417 |
| 2020-09-09 | $14.08 | $14.08 | $14.08 | $14.08 | $12.86 | 0 |
| 2020-09-08 | $14.15 | $14.15 | $14.08 | $14.08 | $12.86 | 1,194 |
| 2020-09-04 | $14.78 | $14.78 | $14.78 | $14.78 | $13.50 | 2 |
| 2020-09-03 | $14.78 | $14.78 | $14.78 | $14.78 | $13.50 | 7 |
| 2020-09-02 | $14.78 | $14.78 | $14.78 | $14.78 | $13.44 | 156 |
| 2020-09-01 | $14.38 | $14.38 | $14.38 | $14.38 | $13.08 | 0 |
| 2020-08-31 | $14.38 | $14.38 | $14.38 | $14.38 | $13.08 | 431 |
| 2020-08-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 0 |
| 2020-08-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.05 | 135 |
| 2020-08-26 | $14.18 | $14.18 | $14.18 | $14.18 | $12.90 | 52 |
| 2020-08-25 | $14.35 | $14.35 | $14.18 | $14.18 | $12.90 | 352 |
| 2020-08-24 | $14.33 | $14.50 | $14.33 | $14.45 | $13.15 | 15,018 |
| 2020-08-21 | $14.45 | $14.84 | $14.45 | $14.84 | $13.50 | 308 |
| 2020-08-20 | $14.40 | $14.45 | $14.28 | $14.45 | $13.15 | 1,610 |
| 2020-08-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 12 |
| 2020-08-18 | $14.90 | $15.00 | $14.90 | $15.00 | $13.65 | 602 |
| 2020-08-17 | $14.68 | $14.68 | $14.68 | $14.68 | $13.35 | 2 |
| 2020-08-14 | $14.68 | $14.68 | $14.68 | $14.68 | $13.35 | 1 |
| 2020-08-13 | $14.68 | $14.68 | $14.68 | $14.68 | $13.35 | 1 |
| 2020-08-12 | $14.68 | $14.68 | $14.68 | $14.68 | $13.35 | 3 |
| 2020-08-11 | $14.68 | $14.68 | $14.68 | $14.68 | $13.35 | 577 |
| 2020-08-10 | $14.29 | $14.29 | $14.29 | $14.29 | $13.00 | 1,601 |
| 2020-08-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.01 | 303 |
| 2020-08-06 | $14.15 | $14.15 | $14.15 | $14.15 | $12.87 | 0 |
| 2020-08-05 | $14.00 | $14.33 | $14.00 | $14.15 | $12.87 | 2,102 |
| 2020-08-04 | $13.85 | $13.85 | $13.85 | $13.85 | $12.60 | 0 |
| 2020-08-03 | $13.84 | $13.85 | $13.84 | $13.85 | $12.60 | 4,142 |
| 2020-07-31 | $13.55 | $13.55 | $13.55 | $13.55 | $12.33 | 493 |
| 2020-07-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.28 | 7 |
| 2020-07-29 | $13.40 | $13.50 | $13.40 | $13.50 | $12.28 | 450 |
| 2020-07-28 | $13.68 | $13.68 | $13.50 | $13.50 | $12.28 | 987 |
| 2020-07-27 | $13.29 | $13.68 | $13.29 | $13.68 | $12.44 | 443 |
| 2020-07-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 0 |
| 2020-07-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 0 |
| 2020-07-22 | $13.20 | $13.30 | $13.13 | $13.30 | $12.10 | 900 |
| 2020-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.28 | 0 |
| 2020-07-20 | $13.10 | $13.50 | $13.10 | $13.50 | $12.28 | 1,100 |
| 2020-07-17 | $12.65 | $12.65 | $12.65 | $12.65 | $11.51 | 10 |
| 2020-07-16 | $12.69 | $12.69 | $12.65 | $12.65 | $11.51 | 27,500 |
| 2020-07-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 0 |
| 2020-07-14 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 0 |
| 2020-07-13 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 3 |
| 2020-07-10 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 500 |
| 2020-07-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 0 |
| 2020-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 0 |
| 2020-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 100 |
| 2020-07-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 0 |
| 2020-07-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 175 |
| 2020-07-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.46 | 300 |
| 2020-06-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.23 | 0 |
| 2020-06-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.23 | 740 |
| 2020-06-26 | $11.38 | $11.38 | $11.38 | $11.38 | $10.35 | 1,500 |
| 2020-06-25 | $11.25 | $11.25 | $11.25 | $11.25 | $10.23 | 1,000 |
| 2020-06-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 0 |
| 2020-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 5 |
| 2020-06-22 | $11.25 | $11.25 | $11.00 | $11.00 | $10.01 | 4,270 |
| 2020-06-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 0 |
| 2020-06-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 0 |
| 2020-06-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 0 |
| 2020-06-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 400 |
| 2020-06-15 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 0 |
| 2020-06-12 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 0 |
| 2020-06-11 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 0 |
| 2020-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 100 |
| 2020-06-09 | $11.16 | $11.16 | $11.16 | $11.16 | $10.15 | 500 |
| 2020-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 0 |
| 2020-06-05 | $11.60 | $11.60 | $11.60 | $11.60 | $10.55 | 1,035 |
| 2020-06-04 | $11.27 | $11.27 | $11.27 | $11.27 | $10.25 | 0 |
| 2020-06-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.25 | 0 |
| 2020-06-02 | $11.19 | $11.27 | $11.19 | $11.27 | $10.25 | 2,230 |
| 2020-06-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.18 | 1,240 |
| 2020-05-29 | $10.84 | $10.84 | $10.84 | $10.84 | $9.86 | 200 |
| 2020-05-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.12 | 0 |
| 2020-05-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.12 | 0 |
| 2020-05-26 | $10.03 | $10.03 | $10.03 | $10.03 | $9.12 | 123 |
| 2020-05-22 | $10.03 | $10.03 | $10.03 | $10.03 | $9.12 | 240 |
| 2020-05-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2020-05-20 | $10.25 | $10.50 | $10.25 | $10.50 | $9.55 | 650 |
| 2020-05-19 | $10.03 | $10.20 | $10.03 | $10.20 | $9.28 | 300 |
| 2020-05-18 | $9.55 | $9.55 | $9.55 | $9.55 | $8.69 | 0 |
| 2020-05-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.69 | 25 |
| 2020-05-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.69 | 0 |
| 2020-05-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.69 | 0 |
| 2020-05-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.69 | 245 |
| 2020-05-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.19 | 245 |
| 2020-05-08 | $9.85 | $10.20 | $9.85 | $10.20 | $9.28 | 5,120 |
| 2020-05-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2020-05-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 10 |
| 2020-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2020-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2020-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2020-04-30 | $10.30 | $10.30 | $10.25 | $10.25 | $9.32 | 1,060 |
| 2020-04-29 | $10.20 | $10.40 | $10.20 | $10.40 | $9.46 | 3,300 |
| 2020-04-28 | $9.03 | $9.03 | $9.03 | $9.03 | $8.22 | 0 |
| 2020-04-27 | $9.03 | $9.03 | $9.03 | $9.03 | $8.22 | 0 |
| 2020-04-24 | $9.03 | $9.03 | $9.03 | $9.03 | $8.22 | 0 |
| 2020-04-23 | $9.03 | $9.03 | $9.03 | $9.03 | $8.22 | 0 |
| 2020-04-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.01 | 1 |
| 2020-04-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.01 | 5,271 |
| 2020-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $8.89 | 0 |
| 2020-04-17 | $10.02 | $10.02 | $10.02 | $10.02 | $8.89 | 0 |
| 2020-04-16 | $10.02 | $10.02 | $10.02 | $10.02 | $8.89 | 0 |
| 2020-04-15 | $10.02 | $10.02 | $10.02 | $10.02 | $8.89 | 10 |
| 2020-04-14 | $10.04 | $10.04 | $10.02 | $10.02 | $8.89 | 15,579 |
| 2020-04-13 | $9.48 | $9.48 | $9.48 | $9.48 | $8.41 | 4 |
| 2020-04-09 | $9.48 | $9.48 | $9.48 | $9.48 | $8.41 | 0 |
| 2020-04-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.41 | 0 |
| 2020-04-07 | $9.97 | $9.97 | $9.48 | $9.48 | $8.41 | 3,000 |
| 2020-04-06 | $8.70 | $9.50 | $8.70 | $9.50 | $8.42 | 7,500 |
| 2020-04-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.26 | 542 |
| 2020-04-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.38 | 552 |
| 2020-04-01 | $9.25 | $9.28 | $9.25 | $9.28 | $8.23 | 11,319 |
| 2020-03-31 | $9.13 | $9.68 | $9.13 | $9.68 | $8.58 | 1,100 |
| 2020-03-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.23 | 0 |
| 2020-03-27 | $8.41 | $9.28 | $8.41 | $9.28 | $8.23 | 6,778 |
| 2020-03-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 100 |
| 2020-03-25 | $8.40 | $8.40 | $8.40 | $8.40 | $7.45 | 1,200 |
| 2020-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.09 | 3,955 |
| 2020-03-23 | $7.41 | $7.41 | $7.30 | $7.30 | $6.47 | 2,700 |
| 2020-03-20 | $7.80 | $7.80 | $7.80 | $7.80 | $6.92 | 1,000 |
| 2020-03-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.65 | 0 |
| 2020-03-18 | $7.65 | $7.65 | $7.50 | $7.50 | $6.65 | 1,820 |
| 2020-03-17 | $7.65 | $8.74 | $7.65 | $8.74 | $7.75 | 1,927 |
| 2020-03-16 | $7.56 | $7.56 | $7.56 | $7.56 | $6.70 | 200 |
| 2020-03-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.36 | 14,464 |
| 2020-03-12 | $8.16 | $8.30 | $7.50 | $8.30 | $7.36 | 590 |
| 2020-03-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.16 | 100 |
| 2020-03-10 | $9.21 | $9.30 | $9.21 | $9.30 | $8.25 | 1,280 |
| 2020-03-09 | $9.15 | $9.38 | $9.05 | $9.38 | $8.32 | 2,805 |
| 2020-03-06 | $9.60 | $9.70 | $9.45 | $9.50 | $8.42 | 2,400 |
| 2020-03-05 | $9.88 | $10.11 | $9.88 | $9.95 | $8.82 | 8,237 |
| 2020-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.87 | 1,000 |
| 2020-03-03 | $9.69 | $9.69 | $9.69 | $9.69 | $8.59 | 200 |
| 2020-03-02 | $9.88 | $10.10 | $9.75 | $9.75 | $8.65 | 3,376 |
| 2020-02-28 | $9.59 | $9.68 | $9.59 | $9.68 | $8.58 | 577 |
| 2020-02-27 | $10.08 | $10.08 | $10.07 | $10.07 | $8.93 | 1,401 |
| 2020-02-26 | $10.27 | $10.27 | $10.27 | $10.27 | $9.11 | 0 |
| 2020-02-25 | $10.27 | $10.27 | $10.27 | $10.27 | $9.11 | 457 |
| 2020-02-24 | $10.48 | $10.48 | $10.22 | $10.22 | $9.06 | 693 |
| 2020-02-21 | $11.21 | $11.21 | $11.21 | $11.21 | $9.94 | 908 |
| 2020-02-20 | $11.39 | $11.39 | $11.39 | $11.39 | $10.10 | 0 |
| 2020-02-19 | $11.39 | $11.39 | $11.39 | $11.39 | $10.10 | 0 |
| 2020-02-18 | $11.39 | $11.39 | $11.39 | $11.39 | $10.10 | 5,000 |
| 2020-02-14 | $11.17 | $11.39 | $11.17 | $11.39 | $10.10 | 2,000 |
| 2020-02-13 | $10.86 | $10.86 | $10.86 | $10.86 | $9.63 | 0 |
| 2020-02-12 | $10.86 | $10.86 | $10.86 | $10.86 | $9.63 | 0 |
| 2020-02-11 | $10.86 | $10.86 | $10.86 | $10.86 | $9.63 | 435 |
| 2020-02-10 | $10.75 | $10.75 | $10.69 | $10.69 | $9.48 | 350 |
| 2020-02-07 | $10.94 | $11.00 | $10.94 | $11.00 | $9.75 | 1,435 |
| 2020-02-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.05 | 100 |
| 2020-02-04 | $10.69 | $10.69 | $10.69 | $10.69 | $9.48 | 0 |
| 2020-02-03 | $10.69 | $10.69 | $10.69 | $10.69 | $9.48 | 0 |
| 2020-01-31 | $10.69 | $10.69 | $10.69 | $10.69 | $9.48 | 400 |
| 2020-01-30 | $10.79 | $10.79 | $10.79 | $10.79 | $9.57 | 19 |
| 2020-01-29 | $10.79 | $10.79 | $10.79 | $10.79 | $9.57 | 71 |
| 2020-01-28 | $10.79 | $10.79 | $10.79 | $10.79 | $9.57 | 0 |
| 2020-01-27 | $10.82 | $10.82 | $10.79 | $10.79 | $9.57 | 10,282 |
| 2020-01-24 | $11.94 | $11.94 | $11.94 | $11.94 | $10.59 | 0 |
| 2020-01-23 | $11.94 | $11.94 | $11.94 | $11.94 | $10.59 | 0 |
| 2020-01-22 | $11.87 | $12.05 | $11.87 | $11.94 | $10.59 | 400 |
| 2020-01-21 | $12.53 | $12.53 | $12.53 | $12.53 | $11.11 | 500 |
| 2020-01-17 | $12.61 | $12.61 | $12.61 | $12.61 | $11.18 | 0 |
| 2020-01-16 | $12.61 | $12.61 | $12.61 | $12.61 | $11.18 | 0 |
| 2020-01-15 | $12.61 | $12.61 | $12.61 | $12.61 | $11.18 | 0 |
| 2020-01-14 | $12.73 | $12.73 | $12.61 | $12.61 | $11.18 | 5,000 |
| 2020-01-13 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2020-01-10 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2020-01-09 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2020-01-08 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2020-01-07 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 250 |
| 2020-01-06 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 81 |
| 2020-01-03 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 0 |
| 2020-01-02 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 25 |
| 2019-12-31 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 0 |
| 2019-12-30 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 281 |
| 2019-12-27 | $12.21 | $12.21 | $12.15 | $12.15 | $10.77 | 3,015 |
| 2019-12-26 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2019-12-24 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 0 |
| 2019-12-23 | $12.02 | $12.02 | $12.02 | $12.02 | $10.66 | 200 |
| 2019-12-20 | $12.20 | $12.20 | $12.20 | $12.20 | $10.82 | 35 |
| 2019-12-19 | $12.20 | $12.20 | $12.20 | $12.20 | $10.82 | 0 |
| 2019-12-18 | $12.20 | $12.20 | $12.20 | $12.20 | $10.82 | 450 |
| 2019-12-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 0 |
| 2019-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 79 |
| 2019-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 0 |
| 2019-12-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 100 |
| 2019-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 0 |
| 2019-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 20 |
| 2019-12-09 | $11.99 | $12.00 | $11.99 | $12.00 | $10.64 | 2,000 |
| 2019-12-06 | $11.42 | $11.42 | $11.42 | $11.42 | $10.13 | 0 |
| 2019-12-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.13 | 130 |
| 2019-12-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.13 | 150 |
| 2019-12-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.11 | 0 |
| 2019-12-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.11 | 450 |
| 2019-11-29 | $11.64 | $11.64 | $11.64 | $11.64 | $10.32 | 0 |
| 2019-11-27 | $11.64 | $11.64 | $11.64 | $11.64 | $10.32 | 200 |
| 2019-11-26 | $11.67 | $11.67 | $11.67 | $11.67 | $10.35 | 0 |
| 2019-11-25 | $11.67 | $11.67 | $11.67 | $11.67 | $10.35 | 0 |
| 2019-11-22 | $11.67 | $11.67 | $11.67 | $11.67 | $10.35 | 0 |
| 2019-11-21 | $11.67 | $11.67 | $11.67 | $11.67 | $10.35 | 0 |
| 2019-11-20 | $11.67 | $11.67 | $11.67 | $11.67 | $10.35 | 300 |
| 2019-11-19 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 50 |
| 2019-11-18 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 5 |
| 2019-11-15 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 0 |
| 2019-11-14 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 0 |
| 2019-11-13 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 0 |
| 2019-11-12 | $11.49 | $11.49 | $11.49 | $11.49 | $10.19 | 1,530 |
| 2019-11-11 | $11.85 | $11.85 | $11.85 | $11.85 | $10.51 | 28,600 |
| 2019-11-08 | $11.85 | $11.85 | $11.85 | $11.85 | $10.51 | 0 |
| 2019-11-07 | $11.85 | $11.85 | $11.85 | $11.85 | $10.51 | 0 |
| 2019-11-06 | $11.85 | $11.85 | $11.85 | $11.85 | $10.51 | 0 |
| 2019-11-05 | $11.98 | $11.98 | $11.85 | $11.85 | $10.51 | 2,775 |
| 2019-11-04 | $11.07 | $11.07 | $11.07 | $11.07 | $9.82 | 0 |
| 2019-11-01 | $11.07 | $11.07 | $11.07 | $11.07 | $9.82 | 0 |
| 2019-10-31 | $11.08 | $11.08 | $11.07 | $11.07 | $9.82 | 1,755 |
| 2019-10-30 | $11.80 | $11.80 | $11.80 | $11.80 | $10.46 | 0 |
| 2019-10-29 | $11.80 | $11.80 | $11.80 | $11.80 | $10.46 | 450 |
| 2019-10-28 | $11.45 | $11.47 | $11.45 | $11.47 | $10.17 | 3,200 |
| 2019-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $9.93 | 200 |
| 2019-10-24 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-23 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-22 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-21 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-18 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 5 |
| 2019-10-17 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-16 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-15 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-14 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 0 |
| 2019-10-11 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 100 |
| 2019-10-10 | $10.45 | $10.45 | $10.44 | $10.44 | $9.26 | 4,400 |
| 2019-10-09 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 1 |
| 2019-10-08 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 100 |
| 2019-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 9 |
| 2019-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 0 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 500 |
| 2019-10-02 | $10.35 | $10.48 | $10.35 | $10.48 | $9.29 | 300 |
| 2019-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $9.67 | 500 |
| 2019-09-30 | $11.13 | $11.13 | $11.13 | $11.13 | $9.87 | 114 |
| 2019-09-27 | $10.99 | $10.99 | $10.99 | $10.99 | $9.75 | 1,248 |
| 2019-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $9.64 | 0 |
| 2019-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $9.64 | 0 |
| 2019-09-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.64 | 100 |
| 2019-09-23 | $11.36 | $11.36 | $11.36 | $11.36 | $10.07 | 0 |
| 2019-09-20 | $11.36 | $11.36 | $11.36 | $11.36 | $10.07 | 450 |
| 2019-09-19 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 50 |
| 2019-09-18 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 0 |
| 2019-09-17 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 0 |
| 2019-09-16 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 0 |
| 2019-09-13 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 0 |
| 2019-09-12 | $11.23 | $11.23 | $11.23 | $11.23 | $9.96 | 1,357 |
| 2019-09-11 | $11.25 | $11.25 | $11.25 | $11.25 | $9.98 | 88 |
| 2019-09-10 | $11.20 | $11.25 | $11.20 | $11.25 | $9.98 | 300 |
| 2019-09-09 | $10.89 | $10.89 | $10.89 | $10.89 | $9.66 | 50 |
| 2019-09-06 | $10.89 | $10.89 | $10.89 | $10.89 | $9.66 | 100 |
| 2019-09-05 | $10.87 | $10.87 | $10.87 | $10.87 | $9.64 | 200 |
| 2019-09-04 | $10.17 | $10.17 | $10.17 | $10.17 | $8.93 | 0 |
| 2019-09-03 | $10.17 | $10.17 | $10.17 | $10.17 | $8.93 | 200 |
| 2019-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $8.96 | 0 |
| 2019-08-29 | $10.20 | $10.20 | $10.20 | $10.20 | $8.96 | 550 |
| 2019-08-28 | $9.85 | $10.00 | $9.85 | $9.97 | $8.75 | 1,255 |
| 2019-08-27 | $10.00 | $10.00 | $9.99 | $9.99 | $8.77 | 600 |
| 2019-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $8.61 | 101 |
| 2019-08-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.83 | 5,983 |
| 2019-08-22 | $9.88 | $9.88 | $9.88 | $9.88 | $8.68 | 0 |
| 2019-08-21 | $9.85 | $9.88 | $9.85 | $9.88 | $8.68 | 3,480 |
| 2019-08-20 | $9.51 | $9.51 | $9.51 | $9.51 | $8.35 | 0 |
| 2019-08-19 | $9.51 | $9.51 | $9.51 | $9.51 | $8.35 | 0 |
| 2019-08-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.35 | 7 |
| 2019-08-15 | $9.64 | $9.64 | $9.47 | $9.51 | $8.35 | 1,000 |
| 2019-08-14 | $10.28 | $10.48 | $10.28 | $10.48 | $9.20 | 300 |
| 2019-08-13 | $10.28 | $10.48 | $10.28 | $10.48 | $9.20 | 250 |
| 2019-08-12 | $10.16 | $10.20 | $10.16 | $10.20 | $8.96 | 1,500 |
| 2019-08-09 | $10.16 | $10.20 | $10.16 | $10.20 | $8.96 | 1,500 |
| 2019-08-08 | $10.16 | $10.20 | $10.16 | $10.20 | $8.96 | 1,500 |
| 2019-08-07 | $10.16 | $10.20 | $10.16 | $10.20 | $8.96 | 1,530 |
| 2019-08-06 | $9.98 | $9.98 | $9.98 | $9.98 | $8.76 | 76 |
| 2019-08-05 | $9.99 | $10.09 | $9.79 | $9.98 | $8.76 | 4,506 |
| 2019-08-02 | $10.80 | $10.87 | $10.80 | $10.82 | $9.50 | 2,800 |
| 2019-08-01 | $10.80 | $10.87 | $10.80 | $10.82 | $9.50 | 2,790 |
| 2019-07-31 | $11.42 | $11.42 | $11.40 | $11.40 | $10.01 | 2,615 |
| 2019-07-30 | $11.90 | $12.11 | $11.85 | $12.11 | $10.63 | 100 |
| 2019-07-29 | $11.90 | $12.11 | $11.85 | $12.11 | $10.63 | 93 |
| 2019-07-26 | $12.11 | $12.11 | $12.11 | $12.11 | $10.63 | 0 |
| 2019-07-25 | $12.11 | $12.11 | $12.11 | $12.11 | $10.63 | 0 |
| 2019-07-24 | $11.90 | $12.11 | $11.85 | $12.11 | $10.63 | 20,640 |
| 2019-07-23 | $12.04 | $12.04 | $11.71 | $11.71 | $10.28 | 2,200 |
| 2019-07-22 | $11.25 | $11.25 | $11.25 | $11.25 | $9.87 | 8 |
| 2019-07-19 | $11.25 | $11.25 | $11.25 | $11.25 | $9.88 | 0 |
| 2019-07-18 | $11.14 | $11.25 | $11.14 | $11.25 | $9.88 | 964 |
| 2019-07-17 | $11.32 | $11.32 | $11.32 | $11.32 | $9.94 | 0 |
| 2019-07-16 | $11.32 | $11.32 | $11.32 | $11.32 | $9.94 | 10 |
| 2019-07-15 | $11.33 | $11.33 | $11.32 | $11.32 | $9.94 | 983 |
| 2019-07-12 | $10.95 | $10.95 | $10.95 | $10.95 | $9.62 | 0 |
| 2019-07-11 | $10.95 | $10.95 | $10.95 | $10.95 | $9.62 | 0 |
| 2019-07-10 | $10.88 | $10.95 | $10.88 | $10.95 | $9.62 | 2,000 |
| 2019-07-09 | $10.54 | $10.54 | $10.48 | $10.49 | $9.21 | 1,247 |
| 2019-07-08 | $12.06 | $12.06 | $12.06 | $12.06 | $10.59 | 0 |
| 2019-07-05 | $12.06 | $12.06 | $12.06 | $12.06 | $10.59 | 0 |
| 2019-07-03 | $12.06 | $12.06 | $12.06 | $12.06 | $10.59 | 0 |
| 2019-07-02 | $12.06 | $12.06 | $12.06 | $12.06 | $10.59 | 0 |
| 2019-07-01 | $12.06 | $12.06 | $12.06 | $12.06 | $10.59 | 200 |
| 2019-06-28 | $11.72 | $11.72 | $11.72 | $11.72 | $10.29 | 0 |
| 2019-06-27 | $11.72 | $11.72 | $11.72 | $11.72 | $10.29 | 444 |
| 2019-06-26 | $11.58 | $11.58 | $11.58 | $11.58 | $10.17 | 10 |
| 2019-06-25 | $11.58 | $11.58 | $11.58 | $11.58 | $10.17 | 410 |
| 2019-06-24 | $11.54 | $11.54 | $11.54 | $11.54 | $10.13 | 1,000 |
| 2019-06-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.97 | 0 |
| 2019-06-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.97 | 150 |
| 2019-06-18 | $10.70 | $10.70 | $10.70 | $10.70 | $9.40 | 0 |
| 2019-06-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.40 | 16,300 |
| 2019-06-14 | $10.85 | $10.85 | $10.76 | $10.76 | $9.45 | 5,300 |
| 2019-06-13 | $10.82 | $10.82 | $10.82 | $10.82 | $9.50 | 0 |
| 2019-06-12 | $10.82 | $10.82 | $10.82 | $10.82 | $9.50 | 0 |
| 2019-06-11 | $11.05 | $11.15 | $10.82 | $10.82 | $9.50 | 2,600 |
| 2019-06-06 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2019-06-05 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 2,845 |
| 2019-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $8.60 | 1,000 |
| 2019-05-31 | $9.89 | $9.89 | $9.89 | $9.89 | $8.68 | 114 |
| 2019-05-30 | $10.27 | $10.35 | $10.27 | $10.35 | $9.09 | 300 |
| 2019-05-29 | $9.98 | $9.98 | $9.98 | $9.98 | $8.76 | 0 |
| 2019-05-28 | $9.98 | $9.98 | $9.98 | $9.98 | $8.76 | 0 |
| 2019-05-24 | $9.98 | $9.98 | $9.98 | $9.98 | $8.76 | 0 |
| 2019-05-23 | $10.02 | $10.02 | $9.91 | $9.98 | $8.76 | 14,700 |
| 2019-05-22 | $10.41 | $10.41 | $10.41 | $10.41 | $9.14 | 0 |
| 2019-05-21 | $10.41 | $10.41 | $10.41 | $10.41 | $9.14 | 0 |
| 2019-05-20 | $10.45 | $10.45 | $10.41 | $10.41 | $9.14 | 17,300 |
| 2019-05-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.25 | 0 |
| 2019-05-16 | $10.53 | $10.53 | $10.53 | $10.53 | $9.25 | 0 |
| 2019-05-15 | $10.51 | $10.57 | $10.51 | $10.53 | $9.25 | 519,590 |
| 2019-05-14 | $10.72 | $10.72 | $10.61 | $10.61 | $9.32 | 724,201 |
| 2019-05-13 | $10.51 | $10.55 | $10.42 | $10.55 | $9.26 | 639,780 |
| 2019-05-10 | $11.31 | $11.31 | $11.31 | $11.31 | $9.93 | 0 |
| 2019-05-09 | $11.31 | $11.31 | $11.31 | $11.31 | $9.93 | 0 |
| 2019-05-08 | $11.31 | $11.31 | $11.31 | $11.31 | $9.93 | 0 |
| 2019-05-07 | $11.28 | $11.31 | $11.28 | $11.31 | $9.93 | 300 |
| 2019-05-06 | $11.71 | $11.71 | $11.71 | $11.71 | $10.28 | 2,100 |
| 2019-05-03 | $11.72 | $11.72 | $11.72 | $11.72 | $10.29 | 2,000 |
| 2019-05-02 | $11.54 | $11.54 | $11.54 | $11.54 | $10.13 | 0 |
| 2019-05-01 | $11.64 | $11.64 | $11.54 | $11.54 | $10.13 | 2,400 |
| 2019-04-30 | $11.97 | $11.97 | $11.97 | $11.97 | $10.51 | 5,000 |
| 2019-04-29 | $11.97 | $11.97 | $11.97 | $11.97 | $10.51 | 800 |
| 2019-04-25 | $11.93 | $11.96 | $11.91 | $11.91 | $10.46 | 21,302 |
| 2019-04-24 | $12.36 | $12.36 | $12.36 | $12.36 | $10.53 | 100 |
| 2019-04-23 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 0 |
| 2019-04-22 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 300 |
| 2019-04-18 | $13.14 | $13.14 | $13.14 | $13.14 | $11.19 | 0 |
| 2019-04-17 | $13.14 | $13.14 | $13.14 | $13.14 | $11.19 | 0 |
| 2019-04-15 | $13.19 | $13.19 | $13.14 | $13.14 | $11.19 | 8,700 |
| 2019-04-12 | $13.15 | $13.15 | $13.15 | $13.15 | $11.20 | 0 |
| 2019-04-11 | $13.15 | $13.15 | $13.15 | $13.15 | $11.20 | 800 |
| 2019-04-10 | $13.24 | $13.24 | $13.24 | $13.24 | $11.28 | 20,000 |
| 2019-04-09 | $12.92 | $12.92 | $12.92 | $12.92 | $11.00 | 0 |
| 2019-04-08 | $12.92 | $12.92 | $12.92 | $12.92 | $11.00 | 0 |
| 2019-04-05 | $12.92 | $12.92 | $12.92 | $12.92 | $11.00 | 0 |
| 2019-04-04 | $12.92 | $12.92 | $12.92 | $12.92 | $11.00 | 2,371 |
| 2019-04-03 | $13.06 | $13.06 | $13.06 | $13.06 | $11.12 | 0 |
| 2019-04-02 | $13.06 | $13.06 | $13.06 | $13.06 | $11.12 | 0 |
| 2019-04-01 | $13.06 | $13.06 | $13.06 | $13.06 | $11.12 | 175 |
| 2019-03-29 | $12.12 | $12.12 | $12.12 | $12.12 | $10.32 | 0 |
| 2019-03-28 | $12.12 | $12.12 | $12.12 | $12.12 | $10.32 | 100 |
| 2019-03-27 | $12.17 | $12.17 | $12.17 | $12.17 | $10.36 | 3,125 |
| 2019-03-26 | $12.31 | $12.31 | $12.31 | $12.31 | $10.48 | 100 |
| 2019-03-25 | $12.33 | $12.33 | $12.26 | $12.26 | $10.44 | 1,100 |
| 2019-03-22 | $12.58 | $12.58 | $12.58 | $12.58 | $10.71 | 0 |
| 2019-03-21 | $12.66 | $12.66 | $12.58 | $12.58 | $10.71 | 984 |
| 2019-03-20 | $12.60 | $12.84 | $12.55 | $12.55 | $10.69 | 3,270 |
| 2019-03-19 | $12.94 | $12.94 | $12.94 | $12.94 | $11.02 | 1,195 |
| 2019-03-18 | $12.29 | $12.29 | $12.29 | $12.29 | $10.47 | 0 |
| 2019-03-15 | $12.29 | $12.29 | $12.29 | $12.29 | $10.47 | 1,217 |
| 2019-03-14 | $12.26 | $12.26 | $12.26 | $12.26 | $10.44 | 11,406 |
| 2019-03-13 | $12.06 | $12.06 | $12.06 | $12.06 | $10.27 | 0 |
| 2019-03-12 | $12.14 | $12.14 | $12.06 | $12.06 | $10.27 | 4,570 |
| 2019-03-11 | $11.94 | $11.94 | $11.94 | $11.94 | $10.17 | 0 |
| 2019-03-08 | $12.00 | $12.00 | $11.94 | $11.94 | $10.17 | 1,350 |
| 2019-03-07 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 100 |
| 2019-03-06 | $12.70 | $12.70 | $12.50 | $12.53 | $10.67 | 16,530 |
| 2019-03-05 | $12.52 | $12.52 | $12.50 | $12.50 | $10.65 | 2,790 |
| 2019-03-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.69 | 150 |
| 2019-03-01 | $12.69 | $12.69 | $12.63 | $12.63 | $10.76 | 20,400 |
| 2019-02-28 | $12.66 | $12.66 | $12.62 | $12.62 | $10.75 | 184,050 |
| 2019-02-27 | $12.66 | $12.66 | $12.66 | $12.66 | $10.78 | 0 |
| 2019-02-26 | $12.67 | $12.85 | $12.66 | $12.66 | $10.78 | 96,886 |
| 2019-02-25 | $12.75 | $12.75 | $12.52 | $12.52 | $10.66 | 23,065 |
| 2019-02-22 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 200 |
| 2019-02-21 | $12.01 | $12.15 | $12.01 | $12.15 | $10.34 | 600 |
| 2019-02-20 | $11.61 | $11.61 | $11.61 | $11.61 | $9.89 | 100 |
| 2019-02-19 | $11.61 | $11.61 | $11.61 | $11.61 | $9.89 | 458 |
| 2019-02-15 | $11.10 | $11.10 | $11.10 | $11.10 | $9.45 | 615 |
| 2019-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.37 | 0 |
| 2019-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.37 | 7,575 |
| 2019-02-12 | $10.92 | $10.92 | $10.92 | $10.92 | $9.30 | 93 |
| 2019-02-11 | $10.95 | $10.95 | $10.92 | $10.92 | $9.30 | 210,913 |
| 2019-02-08 | $11.32 | $11.32 | $11.32 | $11.32 | $9.64 | 184,837 |
| 2019-02-07 | $11.63 | $11.63 | $11.63 | $11.63 | $9.90 | 2,000 |
| 2019-02-06 | $11.68 | $11.68 | $11.68 | $11.68 | $9.95 | 0 |
| 2019-02-05 | $11.57 | $11.68 | $11.52 | $11.68 | $9.95 | 243,000 |
| 2019-02-04 | $11.44 | $11.56 | $11.34 | $11.56 | $9.85 | 789,895 |
| 2019-02-01 | $11.54 | $11.58 | $11.54 | $11.58 | $9.86 | 391,571 |
| 2019-01-31 | $11.50 | $11.50 | $11.50 | $11.50 | $9.79 | 3,580 |
| 2019-01-30 | $11.01 | $11.01 | $11.01 | $11.01 | $9.38 | 575 |
| 2019-01-29 | $10.94 | $11.13 | $10.73 | $10.73 | $9.14 | 10,935 |
| 2019-01-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.04 | 270 |
| 2019-01-25 | $10.85 | $10.85 | $10.85 | $10.85 | $9.24 | 1,100 |
| 2019-01-24 | $10.94 | $10.94 | $10.94 | $10.94 | $9.32 | 0 |
| 2019-01-23 | $10.94 | $10.94 | $10.94 | $10.94 | $9.32 | 0 |
| 2019-01-22 | $10.94 | $10.94 | $10.94 | $10.94 | $9.32 | 18 |
| 2019-01-18 | $11.15 | $11.15 | $10.94 | $10.94 | $9.32 | 5,310 |
| 2019-01-17 | $10.80 | $10.80 | $10.80 | $10.80 | $9.20 | 4 |
| 2019-01-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.20 | 200 |
| 2019-01-15 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 225 |
| 2019-01-14 | $10.40 | $10.40 | $10.40 | $10.40 | $8.86 | 165 |
| 2019-01-11 | $10.90 | $10.90 | $10.90 | $10.90 | $9.28 | 248 |
| 2019-01-10 | $10.82 | $10.82 | $10.82 | $10.82 | $9.22 | 0 |
| 2019-01-09 | $11.11 | $11.11 | $10.82 | $10.82 | $9.22 | 400 |
| 2019-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.73 | 0 |
| 2019-01-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.73 | 2,000 |
| 2019-01-04 | $9.84 | $9.84 | $9.84 | $9.84 | $8.38 | 0 |
| 2019-01-03 | $9.84 | $9.84 | $9.84 | $9.84 | $8.38 | 0 |
| 2019-01-02 | $9.84 | $9.84 | $9.84 | $9.84 | $8.38 | 500 |
| 2018-12-27 | $9.51 | $9.51 | $9.51 | $9.51 | $8.10 | 250 |
| 2018-12-26 | $10.09 | $10.09 | $10.09 | $10.09 | $8.59 | 450 |
| 2018-12-24 | $10.00 | $10.02 | $9.77 | $10.00 | $8.52 | 1,128 |
| 2018-12-21 | $9.65 | $9.65 | $9.65 | $9.65 | $8.22 | 0 |
| 2018-12-20 | $9.35 | $9.65 | $9.35 | $9.65 | $8.22 | 495 |
| 2018-12-19 | $10.02 | $10.02 | $9.90 | $10.01 | $8.53 | 7,911 |
| 2018-12-18 | $9.91 | $9.91 | $9.91 | $9.91 | $8.44 | 0 |
| 2018-12-17 | $9.99 | $9.99 | $9.91 | $9.91 | $8.44 | 610 |
| 2018-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $8.67 | 60 |
| 2018-12-13 | $10.18 | $10.18 | $10.18 | $10.18 | $8.67 | 0 |
| 2018-12-12 | $10.10 | $10.18 | $10.10 | $10.18 | $8.67 | 5,200 |
| 2018-12-11 | $9.33 | $9.33 | $9.33 | $9.33 | $7.95 | 0 |
| 2018-12-10 | $9.33 | $9.33 | $9.33 | $9.33 | $7.95 | 100 |
| 2018-12-07 | $9.63 | $9.63 | $9.63 | $9.63 | $8.20 | 0 |
| 2018-12-06 | $9.63 | $9.63 | $9.63 | $9.63 | $8.20 | 200 |
| 2018-12-04 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 0 |
| 2018-12-03 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 2,210 |
| 2018-11-30 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 0 |
| 2018-11-29 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 0 |
| 2018-11-28 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 0 |
| 2018-11-27 | $9.82 | $9.82 | $9.82 | $9.82 | $8.36 | 1,000 |
| 2018-11-26 | $10.21 | $10.21 | $10.21 | $10.21 | $8.70 | 1,000 |
| 2018-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $8.57 | 0 |
| 2018-11-20 | $10.06 | $10.06 | $10.06 | $10.06 | $8.57 | 24,900 |
| 2018-11-19 | $10.10 | $10.10 | $10.10 | $10.10 | $8.60 | 0 |
| 2018-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $8.60 | 0 |
| 2018-11-15 | $10.00 | $10.10 | $10.00 | $10.10 | $8.60 | 14,900 |
| 2018-11-14 | $9.95 | $9.95 | $9.95 | $9.95 | $8.47 | 0 |
| 2018-11-13 | $9.90 | $9.95 | $9.90 | $9.95 | $8.47 | 805 |
| 2018-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 500 |
| 2018-11-09 | $10.73 | $10.73 | $10.73 | $10.73 | $9.14 | 5 |
| 2018-11-08 | $10.73 | $10.73 | $10.73 | $10.73 | $9.14 | 0 |
| 2018-11-07 | $10.73 | $10.73 | $10.73 | $10.73 | $9.14 | 100 |
| 2018-11-06 | $10.58 | $10.58 | $10.58 | $10.58 | $9.01 | 100 |
| 2018-11-05 | $10.31 | $10.31 | $10.31 | $10.31 | $8.78 | 0 |
| 2018-11-02 | $10.31 | $10.31 | $10.31 | $10.31 | $8.78 | 0 |
| 2018-11-01 | $10.31 | $10.31 | $10.31 | $10.31 | $8.78 | 0 |
| 2018-10-31 | $10.30 | $10.31 | $10.30 | $10.31 | $8.78 | 1,535 |
| 2018-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.30 | 0 |
| 2018-10-29 | $9.72 | $9.75 | $9.72 | $9.75 | $8.30 | 640 |
| 2018-10-26 | $9.38 | $9.38 | $9.38 | $9.38 | $7.99 | 44,307 |
| 2018-10-25 | $9.27 | $9.27 | $9.27 | $9.27 | $7.89 | 0 |
| 2018-10-24 | $9.79 | $9.79 | $9.27 | $9.27 | $7.89 | 2,800 |
| 2018-10-23 | $9.63 | $9.63 | $9.63 | $9.63 | $8.20 | 242 |
| 2018-10-22 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 0 |
| 2018-10-19 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 0 |
| 2018-10-18 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 96 |
| 2018-10-17 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 40 |
| 2018-10-16 | $10.45 | $10.45 | $10.45 | $10.45 | $8.90 | 500 |
| 2018-10-15 | $10.57 | $10.57 | $10.57 | $10.57 | $9.00 | 1,900 |
| 2018-10-12 | $10.42 | $10.42 | $10.42 | $10.42 | $8.87 | 100 |
| 2018-10-11 | $10.12 | $10.35 | $10.00 | $10.00 | $8.52 | 2,050 |
| 2018-10-10 | $10.86 | $10.86 | $10.86 | $10.86 | $9.25 | 0 |
| 2018-10-09 | $10.86 | $10.86 | $10.86 | $10.86 | $9.25 | 0 |
| 2018-10-08 | $10.86 | $10.86 | $10.86 | $10.86 | $9.25 | 500 |
| 2018-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.37 | 110 |
| 2018-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $9.75 | 0 |
| 2018-10-03 | $11.45 | $11.45 | $11.45 | $11.45 | $9.75 | 0 |
| 2018-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $9.75 | 300 |
| 2018-10-01 | $11.29 | $11.29 | $11.29 | $11.29 | $9.62 | 1,000 |
| 2018-09-28 | $11.21 | $11.21 | $11.21 | $11.21 | $9.55 | 45 |
| 2018-09-27 | $11.21 | $11.21 | $11.21 | $11.21 | $9.55 | 300 |
| 2018-09-26 | $11.39 | $11.39 | $11.39 | $11.39 | $9.70 | 0 |
| 2018-09-25 | $11.49 | $11.49 | $11.39 | $11.39 | $9.70 | 740 |
| 2018-09-24 | $11.59 | $11.59 | $11.59 | $11.59 | $9.87 | 140 |
| 2018-09-21 | $11.85 | $11.90 | $11.59 | $11.90 | $10.13 | 2,205 |
| 2018-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-19 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-14 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 0 |
| 2018-09-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 500 |
| 2018-09-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.18 | 106 |
| 2018-09-10 | $10.08 | $10.08 | $10.08 | $10.08 | $8.58 | 0 |
| 2018-09-07 | $10.08 | $10.08 | $10.08 | $10.08 | $8.58 | 50 |
| 2018-09-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.58 | 0 |
| 2018-09-05 | $10.08 | $10.08 | $10.08 | $10.08 | $8.58 | 0 |
| 2018-09-04 | $10.08 | $10.08 | $10.08 | $10.08 | $8.58 | 500 |
| 2018-08-31 | $10.64 | $10.64 | $10.55 | $10.60 | $9.03 | 2,150 |
| 2018-08-30 | $10.85 | $10.85 | $10.85 | $10.85 | $9.24 | 495 |
| 2018-08-29 | $10.85 | $10.85 | $10.85 | $10.85 | $9.24 | 503 |
| 2018-08-28 | $10.78 | $10.78 | $10.78 | $10.78 | $9.18 | 0 |
| 2018-08-27 | $10.78 | $10.78 | $10.78 | $10.78 | $9.18 | 0 |
| 2018-08-24 | $10.78 | $10.78 | $10.78 | $10.78 | $9.18 | 9,300 |
| 2018-08-23 | $10.56 | $10.56 | $10.16 | $10.31 | $8.78 | 4,521 |
| 2018-08-22 | $10.54 | $10.54 | $10.54 | $10.54 | $8.98 | 380 |
| 2018-08-21 | $10.73 | $10.75 | $10.73 | $10.75 | $9.16 | 800 |
| 2018-08-20 | $10.53 | $10.53 | $10.53 | $10.53 | $8.97 | 100 |
| 2018-08-17 | $10.57 | $10.70 | $10.57 | $10.57 | $9.00 | 3,090 |
| 2018-08-16 | $10.65 | $10.80 | $10.65 | $10.80 | $9.20 | 3,135 |
| 2018-08-15 | $10.83 | $10.83 | $10.70 | $10.72 | $9.13 | 4,700 |
| 2018-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 0 |
| 2018-08-13 | $12.35 | $12.35 | $12.30 | $12.30 | $10.48 | 1,015 |
| 2018-08-10 | $12.36 | $12.36 | $12.36 | $12.36 | $10.53 | 94 |
| 2018-08-09 | $12.36 | $12.36 | $12.36 | $12.36 | $10.53 | 0 |
| 2018-08-08 | $12.36 | $12.36 | $12.36 | $12.36 | $10.53 | 65 |
| 2018-08-07 | $12.36 | $12.36 | $12.36 | $12.36 | $10.53 | 200 |
| 2018-08-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.11 | 0 |
| 2018-08-03 | $13.05 | $13.05 | $13.05 | $13.05 | $11.11 | 0 |
| 2018-08-02 | $13.05 | $13.05 | $13.05 | $13.05 | $11.11 | 0 |
| 2018-08-01 | $13.05 | $13.05 | $13.05 | $13.05 | $11.11 | 300 |
| 2018-07-31 | $13.10 | $13.10 | $13.05 | $13.05 | $11.11 | 1,234 |
| 2018-07-30 | $12.74 | $12.74 | $12.74 | $12.74 | $10.85 | 50 |
| 2018-07-27 | $12.74 | $12.74 | $12.74 | $12.74 | $10.85 | 59 |
| 2018-07-26 | $12.77 | $12.77 | $12.74 | $12.74 | $10.85 | 205 |
| 2018-07-25 | $12.23 | $12.23 | $12.23 | $12.23 | $10.42 | 0 |
| 2018-07-24 | $12.23 | $12.23 | $12.23 | $12.23 | $10.42 | 0 |
| 2018-07-23 | $12.23 | $12.23 | $12.23 | $12.23 | $10.42 | 0 |
| 2018-07-20 | $12.23 | $12.23 | $12.23 | $12.23 | $10.42 | 0 |
| 2018-07-19 | $12.23 | $12.23 | $12.23 | $12.23 | $10.42 | 2,200 |
| 2018-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.65 | 330 |
| 2018-07-17 | $12.54 | $12.54 | $12.54 | $12.54 | $10.68 | 0 |
| 2018-07-16 | $12.54 | $12.54 | $12.54 | $12.54 | $10.68 | 200 |
| 2018-07-13 | $12.46 | $12.46 | $12.46 | $12.46 | $10.61 | 0 |
| 2018-07-12 | $12.46 | $12.46 | $12.46 | $12.46 | $10.61 | 0 |
| 2018-07-11 | $12.46 | $12.46 | $12.46 | $12.46 | $10.61 | 200 |
| 2018-07-10 | $13.12 | $13.12 | $12.77 | $12.77 | $10.88 | 1,390 |
| 2018-07-09 | $13.00 | $13.12 | $12.85 | $13.12 | $11.17 | 1,125 |
| 2018-07-06 | $12.26 | $12.43 | $12.26 | $12.26 | $10.44 | 1,365 |
| 2018-07-05 | $12.68 | $12.68 | $12.68 | $12.68 | $10.80 | 100 |
| 2018-07-03 | $13.11 | $13.11 | $13.11 | $13.11 | $11.17 | 390 |
| 2018-07-02 | $12.90 | $12.90 | $12.90 | $12.90 | $10.99 | 60 |
| 2018-06-29 | $12.90 | $12.90 | $12.90 | $12.90 | $10.99 | 0 |
| 2018-06-28 | $12.90 | $12.90 | $12.90 | $12.90 | $10.99 | 0 |
| 2018-06-27 | $13.36 | $13.36 | $12.90 | $12.90 | $10.99 | 38,566 |
| 2018-06-26 | $13.12 | $13.12 | $13.12 | $13.12 | $11.17 | 305 |
| 2018-06-25 | $13.46 | $13.46 | $13.12 | $13.12 | $11.17 | 650 |
| 2018-06-22 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 0 |
| 2018-06-21 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 0 |
| 2018-06-20 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 0 |
| 2018-06-19 | $13.30 | $13.30 | $12.98 | $12.98 | $11.05 | 660 |
| 2018-06-18 | $14.34 | $14.34 | $14.34 | $14.34 | $12.21 | 10 |
| 2018-06-15 | $14.34 | $14.34 | $14.34 | $14.34 | $12.21 | 0 |
| 2018-06-14 | $14.34 | $14.34 | $14.34 | $14.34 | $12.21 | 0 |
| 2018-06-13 | $14.34 | $14.34 | $14.34 | $14.34 | $12.21 | 2,685 |
| 2018-06-12 | $15.27 | $15.27 | $15.27 | $15.27 | $13.01 | 1,565 |
| 2018-06-11 | $15.27 | $15.27 | $15.27 | $15.27 | $13.01 | 0 |
| 2018-06-08 | $15.27 | $15.27 | $15.27 | $15.27 | $13.01 | 0 |
| 2018-06-07 | $15.70 | $15.70 | $15.27 | $15.27 | $13.01 | 1,640 |
| 2018-06-06 | $15.15 | $15.47 | $15.15 | $15.47 | $13.18 | 800 |
| 2018-06-05 | $14.35 | $14.35 | $14.35 | $14.35 | $12.22 | 0 |
| 2018-06-04 | $14.35 | $14.35 | $14.35 | $14.35 | $12.22 | 0 |
| 2018-06-01 | $14.35 | $14.35 | $14.35 | $14.35 | $12.22 | 192 |
| 2018-05-31 | $14.01 | $14.01 | $13.84 | $13.84 | $11.79 | 2,030 |
| 2018-05-30 | $13.85 | $13.88 | $13.78 | $13.79 | $11.74 | 27,625 |
| 2018-05-29 | $13.89 | $13.89 | $13.75 | $13.85 | $11.80 | 64,251 |
| 2018-05-25 | $13.89 | $13.89 | $13.89 | $13.89 | $11.83 | 155 |
| 2018-05-24 | $14.10 | $14.14 | $14.10 | $14.11 | $12.02 | 5,280 |
| 2018-05-23 | $14.20 | $14.20 | $14.20 | $14.20 | $12.09 | 7,600 |
| 2018-05-22 | $14.95 | $14.95 | $14.67 | $14.67 | $12.49 | 2,405 |
| 2018-05-21 | $14.54 | $14.77 | $14.54 | $14.77 | $12.58 | 715 |
| 2018-05-18 | $14.42 | $14.66 | $14.42 | $14.53 | $12.37 | 85,735 |
| 2018-05-17 | $14.49 | $14.56 | $14.45 | $14.48 | $12.33 | 22,388 |
| 2018-05-16 | $14.37 | $14.37 | $14.33 | $14.33 | $12.20 | 2,530 |
| 2018-05-15 | $14.10 | $14.10 | $14.10 | $14.10 | $12.01 | 0 |
| 2018-05-14 | $14.10 | $14.10 | $14.10 | $14.10 | $12.01 | 200 |
| 2018-05-11 | $14.02 | $14.02 | $14.02 | $14.02 | $11.94 | 817 |
| 2018-05-10 | $13.89 | $13.89 | $13.89 | $13.89 | $11.83 | 117 |
| 2018-05-09 | $13.68 | $13.68 | $13.68 | $13.68 | $11.65 | 2,690 |
| 2018-05-08 | $13.35 | $13.35 | $13.35 | $13.35 | $11.37 | 0 |
| 2018-05-07 | $13.44 | $13.44 | $13.35 | $13.35 | $11.37 | 1,000 |
| 2018-05-04 | $13.30 | $13.63 | $13.30 | $13.63 | $11.61 | 460 |
| 2018-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $11.24 | 0 |
| 2018-05-02 | $13.45 | $13.45 | $13.20 | $13.20 | $11.24 | 1,165 |
| 2018-05-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.28 | 132 |
| 2018-04-30 | $13.25 | $13.25 | $13.25 | $13.25 | $11.28 | 200 |
| 2018-04-27 | $13.13 | $13.13 | $13.13 | $13.13 | $11.18 | 75 |
| 2018-04-26 | $13.16 | $13.16 | $13.13 | $13.13 | $11.18 | 4,380 |
| 2018-04-25 | $13.28 | $13.28 | $13.28 | $13.28 | $11.31 | 12,250 |
| 2018-04-24 | $13.47 | $13.47 | $13.47 | $13.47 | $11.47 | 200 |
| 2018-04-23 | $13.26 | $13.29 | $13.23 | $13.23 | $11.27 | 1,450 |
| 2018-04-20 | $13.54 | $13.54 | $13.54 | $13.54 | $11.53 | 50 |
| 2018-04-19 | $13.54 | $13.54 | $13.54 | $13.54 | $11.53 | 900 |
| 2018-04-18 | $13.75 | $13.75 | $13.75 | $13.75 | $11.71 | 505 |
| 2018-04-17 | $13.41 | $13.41 | $13.41 | $13.41 | $11.42 | 260 |
| 2018-04-16 | $13.43 | $13.43 | $13.43 | $13.43 | $11.44 | 65 |
| 2018-04-13 | $13.43 | $13.43 | $13.43 | $13.43 | $11.44 | 115 |
| 2018-04-12 | $13.38 | $13.38 | $13.38 | $13.38 | $11.40 | 90 |
| 2018-04-11 | $13.41 | $13.41 | $13.38 | $13.38 | $11.40 | 2,045 |
| 2018-04-10 | $13.52 | $13.52 | $13.52 | $13.52 | $11.51 | 200 |
| 2018-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $10.86 | 0 |
| 2018-04-06 | $12.75 | $12.75 | $12.75 | $12.75 | $10.86 | 12,335 |
| 2018-04-05 | $13.20 | $13.20 | $12.98 | $12.98 | $11.05 | 340 |
| 2018-04-04 | $12.64 | $12.64 | $12.64 | $12.64 | $10.77 | 12,190 |
| 2018-04-03 | $12.64 | $12.64 | $12.64 | $12.64 | $10.77 | 55 |
| 2018-04-02 | $13.12 | $13.12 | $12.64 | $12.64 | $10.77 | 2,531 |
| 2018-03-29 | $12.81 | $12.81 | $12.81 | $12.81 | $10.91 | 6,500 |
| 2018-03-28 | $12.94 | $12.98 | $12.84 | $12.84 | $10.94 | 2,090 |
| 2018-03-27 | $13.26 | $13.26 | $13.25 | $13.25 | $11.28 | 365 |
| 2018-03-26 | $13.32 | $13.51 | $13.32 | $13.51 | $11.51 | 12,890 |
| 2018-03-23 | $13.20 | $13.20 | $13.20 | $13.20 | $11.24 | 215 |
| 2018-03-22 | $13.08 | $13.08 | $13.08 | $13.08 | $11.14 | 12,000 |
| 2018-03-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.14 | 75 |
| 2018-03-20 | $13.08 | $13.08 | $13.08 | $13.08 | $11.14 | 0 |
| 2018-03-19 | $13.08 | $13.08 | $13.08 | $13.08 | $11.14 | 100 |
| 2018-03-16 | $13.22 | $13.22 | $13.22 | $13.22 | $11.26 | 30 |
| 2018-03-15 | $13.25 | $13.25 | $13.22 | $13.22 | $11.26 | 560 |
| 2018-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.07 | 15 |
| 2018-03-13 | $12.78 | $13.00 | $12.75 | $13.00 | $11.07 | 59,670 |
| 2018-03-12 | $12.31 | $12.56 | $12.16 | $12.16 | $10.36 | 14,180 |
| 2018-03-09 | $12.43 | $12.43 | $12.43 | $12.43 | $10.59 | 605 |
| 2018-03-08 | $12.06 | $12.06 | $12.06 | $12.06 | $10.27 | 105 |
| 2018-03-07 | $12.06 | $12.06 | $12.06 | $12.06 | $10.27 | 300 |
| 2018-03-06 | $11.70 | $11.70 | $11.70 | $11.70 | $9.96 | 145 |
| 2018-03-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.96 | 0 |
| 2018-03-02 | $11.85 | $11.85 | $11.70 | $11.70 | $9.96 | 9,160 |
| 2018-03-01 | $11.86 | $11.86 | $11.86 | $11.86 | $10.10 | 250 |
| 2018-02-28 | $11.87 | $11.87 | $11.87 | $11.87 | $10.11 | 210 |
| 2018-02-27 | $12.75 | $12.75 | $12.75 | $12.75 | $10.86 | 1,125 |
| 2018-02-26 | $12.63 | $12.63 | $12.63 | $12.63 | $10.76 | 175 |
| 2018-02-23 | $12.70 | $12.70 | $12.70 | $12.70 | $10.82 | 560 |
| 2018-02-22 | $12.80 | $12.80 | $12.80 | $12.80 | $10.90 | 270 |
| 2018-02-21 | $13.01 | $13.01 | $13.01 | $13.01 | $11.08 | 45 |
| 2018-02-20 | $13.01 | $13.01 | $13.01 | $13.01 | $11.08 | 0 |
| 2018-02-16 | $13.04 | $13.09 | $13.01 | $13.01 | $11.08 | 775 |
| 2018-02-15 | $13.02 | $13.14 | $13.02 | $13.02 | $11.09 | 5,710 |
| 2018-02-14 | $12.34 | $13.18 | $12.34 | $13.18 | $11.23 | 12,800 |
| 2018-02-13 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 35 |
| 2018-02-12 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 16 |
| 2018-02-09 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 675 |
| 2018-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.65 | 60 |
| 2018-02-07 | $12.59 | $12.59 | $12.50 | $12.50 | $10.65 | 2,605 |
| 2018-02-06 | $12.65 | $12.65 | $12.59 | $12.59 | $10.72 | 590 |
| 2018-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 0 |
| 2018-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 35 |
| 2018-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 0 |
| 2018-01-31 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 20 |
| 2018-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 0 |
| 2018-01-29 | $13.31 | $13.31 | $13.30 | $13.30 | $11.33 | 13,490 |
| 2018-01-26 | $13.43 | $13.43 | $13.43 | $13.43 | $11.44 | 0 |
| 2018-01-25 | $13.50 | $13.55 | $13.43 | $13.43 | $11.44 | 7,905 |
| 2018-01-24 | $13.56 | $13.56 | $13.56 | $13.56 | $11.55 | 640 |
| 2018-01-23 | $13.81 | $13.81 | $13.81 | $13.81 | $11.76 | 0 |
| 2018-01-22 | $13.85 | $13.91 | $13.81 | $13.81 | $11.76 | 4,035 |
| 2018-01-19 | $13.78 | $13.78 | $13.76 | $13.76 | $11.72 | 440 |
| 2018-01-18 | $13.95 | $13.95 | $13.95 | $13.95 | $11.88 | 245 |
| 2018-01-17 | $13.94 | $13.94 | $13.94 | $13.94 | $11.87 | 0 |
| 2018-01-16 | $13.94 | $13.94 | $13.94 | $13.94 | $11.87 | 1,040 |
| 2018-01-12 | $14.00 | $14.25 | $14.00 | $14.18 | $12.08 | 930 |
| 2018-01-11 | $13.82 | $13.91 | $13.79 | $13.91 | $11.85 | 14,361 |
| 2018-01-10 | $13.67 | $13.67 | $13.67 | $13.67 | $11.64 | 155 |
| 2018-01-09 | $13.67 | $13.67 | $13.67 | $13.67 | $11.64 | 205 |
| 2018-01-08 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 110 |
| 2018-01-05 | $13.41 | $13.60 | $13.41 | $13.60 | $11.58 | 18,642 |
| 2018-01-04 | $13.49 | $13.50 | $13.49 | $13.50 | $11.50 | 18,597 |
| 2018-01-03 | $13.46 | $13.46 | $13.19 | $13.19 | $11.23 | 555 |
| 2018-01-02 | $13.47 | $13.47 | $13.47 | $13.47 | $11.47 | 540 |
| 2017-12-29 | $13.60 | $13.60 | $13.44 | $13.46 | $11.46 | 1,268 |
| 2017-12-28 | $13.27 | $13.47 | $13.27 | $13.47 | $11.47 | 780 |
| 2017-12-27 | $13.34 | $13.35 | $13.10 | $13.23 | $11.27 | 3,400 |
| 2017-12-26 | $12.74 | $12.74 | $12.74 | $12.74 | $10.85 | 140 |
| 2017-12-22 | $12.85 | $12.85 | $12.85 | $12.85 | $10.94 | 135 |
| 2017-12-21 | $12.85 | $12.85 | $12.85 | $12.85 | $10.94 | 12,752 |
| 2017-12-20 | $12.91 | $12.91 | $12.91 | $12.91 | $11.00 | 130 |
| 2017-12-19 | $12.64 | $12.70 | $12.64 | $12.70 | $10.82 | 570 |
| 2017-12-18 | $12.55 | $12.76 | $12.55 | $12.76 | $10.87 | 1,300 |
| 2017-12-15 | $12.58 | $12.58 | $12.55 | $12.55 | $10.69 | 1,125 |
| 2017-12-14 | $12.45 | $12.45 | $12.45 | $12.45 | $10.60 | 175 |
| 2017-12-13 | $12.04 | $12.04 | $12.04 | $12.04 | $10.25 | 2,335 |
| 2017-12-12 | $12.04 | $12.04 | $12.04 | $12.04 | $10.25 | 110 |
| 2017-12-11 | $11.86 | $11.86 | $11.86 | $11.86 | $10.10 | 40 |
| 2017-12-08 | $11.86 | $11.86 | $11.86 | $11.86 | $10.10 | 25 |
| 2017-12-07 | $11.86 | $11.86 | $11.86 | $11.86 | $10.10 | 1,125 |
| 2017-12-06 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 135 |
| 2017-12-05 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 160 |
| 2017-12-04 | $12.38 | $12.38 | $12.30 | $12.30 | $10.48 | 5,040 |
| 2017-12-01 | $12.19 | $12.19 | $12.19 | $12.19 | $10.38 | 355 |
| 2017-11-30 | $12.60 | $12.60 | $12.60 | $12.60 | $10.73 | 0 |
| 2017-11-29 | $12.40 | $12.60 | $12.40 | $12.60 | $10.73 | 1,625 |
| 2017-11-28 | $12.52 | $12.52 | $12.28 | $12.28 | $10.46 | 425 |
| 2017-11-27 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 0 |
| 2017-11-24 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 0 |
| 2017-11-22 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 30 |
| 2017-11-21 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 220 |
| 2017-11-20 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 125 |
| 2017-11-17 | $12.42 | $12.42 | $12.42 | $12.42 | $10.58 | 0 |
| 2017-11-16 | $12.69 | $12.69 | $12.42 | $12.42 | $10.58 | 450 |
| 2017-11-15 | $12.26 | $12.42 | $12.26 | $12.42 | $10.58 | 3,425 |
| 2017-11-14 | $12.47 | $12.47 | $12.33 | $12.33 | $10.50 | 850 |
| 2017-11-13 | $12.73 | $12.73 | $12.73 | $12.73 | $10.84 | 0 |
| 2017-11-10 | $12.73 | $12.73 | $12.73 | $12.73 | $10.84 | 95 |
| 2017-11-09 | $12.73 | $12.73 | $12.73 | $12.73 | $10.84 | 130 |
| 2017-11-08 | $12.95 | $12.95 | $12.95 | $12.95 | $11.03 | 195 |
| 2017-11-07 | $12.95 | $12.95 | $12.95 | $12.95 | $11.03 | 45 |
| 2017-11-06 | $12.93 | $12.95 | $12.93 | $12.95 | $11.03 | 4,160 |
| 2017-11-03 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 25 |
| 2017-11-02 | $12.98 | $12.98 | $12.98 | $12.98 | $11.05 | 20 |
| 2017-11-01 | $12.95 | $12.98 | $12.95 | $12.98 | $11.05 | 740 |
| 2017-10-31 | $12.54 | $12.54 | $12.54 | $12.54 | $10.68 | 310 |
| 2017-10-30 | $12.62 | $12.62 | $12.62 | $12.62 | $10.75 | 330 |
| 2017-10-27 | $12.93 | $12.93 | $12.93 | $12.93 | $11.01 | 135 |
| 2017-10-26 | $13.25 | $13.25 | $12.93 | $12.93 | $11.01 | 500 |
| 2017-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.07 | 295 |
| 2017-10-24 | $13.27 | $13.27 | $13.27 | $13.27 | $11.30 | 25 |
| 2017-10-23 | $13.27 | $13.27 | $13.27 | $13.27 | $11.30 | 720 |
| 2017-10-20 | $13.10 | $13.10 | $13.10 | $13.10 | $11.16 | 17,455 |
| 2017-10-19 | $13.58 | $13.58 | $13.58 | $13.58 | $11.56 | 0 |
| 2017-10-18 | $13.58 | $13.58 | $13.58 | $13.58 | $11.57 | 20 |
| 2017-10-17 | $13.58 | $13.58 | $13.58 | $13.58 | $11.57 | 210 |
| 2017-10-16 | $13.79 | $13.92 | $13.79 | $13.92 | $11.86 | 3,880 |
| 2017-10-13 | $13.45 | $13.45 | $13.45 | $13.45 | $11.45 | 1,000 |
| 2017-10-12 | $13.37 | $13.37 | $13.37 | $13.37 | $11.39 | 1,600 |
| 2017-10-11 | $13.18 | $13.37 | $13.18 | $13.37 | $11.39 | 1,595 |
| 2017-10-10 | $13.21 | $13.21 | $13.21 | $13.21 | $11.25 | 2,590 |
| 2017-10-09 | $13.21 | $13.21 | $13.21 | $13.21 | $11.25 | 1,570 |
| 2017-10-06 | $12.92 | $12.92 | $12.92 | $12.92 | $11.00 | 340 |
| 2017-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $10.88 | 8,010 |
| 2017-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $10.88 | 0 |
| 2017-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $10.88 | 165 |
| 2017-10-02 | $12.72 | $12.72 | $12.72 | $12.72 | $10.83 | 400 |
| 2017-09-29 | $12.60 | $12.60 | $12.60 | $12.60 | $10.73 | 4,220 |
| 2017-09-28 | $12.45 | $12.45 | $12.45 | $12.45 | $10.60 | 20 |
| 2017-09-27 | $12.43 | $12.45 | $12.43 | $12.45 | $10.60 | 16,340 |
| 2017-09-26 | $12.21 | $12.29 | $12.21 | $12.29 | $10.47 | 1,114 |
| 2017-09-25 | $12.37 | $12.37 | $12.37 | $12.37 | $10.54 | 100 |
| 2017-09-22 | $12.70 | $12.74 | $12.63 | $12.63 | $10.76 | 2,029 |
| 2017-09-21 | $12.44 | $12.50 | $12.44 | $12.50 | $10.65 | 8,163 |
| 2017-09-20 | $12.69 | $12.69 | $12.69 | $12.69 | $10.81 | 155 |
| 2017-09-19 | $12.71 | $12.71 | $12.71 | $12.71 | $10.82 | 150 |
| 2017-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $10.86 | 160 |
| 2017-09-15 | $12.62 | $12.62 | $12.62 | $12.62 | $10.75 | 200 |
| 2017-09-14 | $12.72 | $12.72 | $12.66 | $12.66 | $10.78 | 466 |
| 2017-09-13 | $12.89 | $12.94 | $12.89 | $12.94 | $11.02 | 12,100 |
| 2017-09-12 | $13.24 | $13.24 | $13.24 | $13.24 | $11.28 | 225 |
| 2017-09-11 | $13.55 | $13.55 | $13.55 | $13.55 | $11.54 | 100 |
| 2017-09-08 | $13.44 | $13.44 | $13.14 | $13.14 | $11.19 | 1,313 |
| 2017-09-07 | $13.54 | $13.79 | $13.54 | $13.61 | $11.59 | 33,162 |
| 2017-09-06 | $13.70 | $13.70 | $13.50 | $13.50 | $11.50 | 10,180 |
| 2017-09-05 | $13.69 | $13.69 | $13.51 | $13.51 | $11.51 | 2,100 |
| 2017-09-01 | $13.65 | $13.65 | $13.65 | $13.65 | $11.63 | 2,200 |
| 2017-08-31 | $13.28 | $13.49 | $13.28 | $13.49 | $11.49 | 2,645 |
| 2017-08-30 | $13.20 | $13.20 | $13.20 | $13.20 | $11.24 | 190 |
| 2017-08-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.33 | 607 |
| 2017-08-28 | $13.05 | $13.05 | $13.05 | $13.05 | $11.11 | 115 |
| 2017-08-25 | $13.52 | $13.52 | $13.08 | $13.08 | $11.14 | 11,815 |
| 2017-08-24 | $12.61 | $12.61 | $12.61 | $12.61 | $10.74 | 0 |
| 2017-08-23 | $12.61 | $12.61 | $12.61 | $12.61 | $10.74 | 400 |
| 2017-08-22 | $12.49 | $12.66 | $12.42 | $12.42 | $10.58 | 2,460 |
| 2017-08-21 | $12.21 | $12.21 | $12.21 | $12.21 | $10.40 | 1,090 |
| 2017-08-18 | $12.05 | $12.05 | $12.05 | $12.05 | $10.26 | 550 |
| 2017-08-17 | $12.07 | $12.07 | $12.07 | $12.07 | $10.28 | 2,510 |
| 2017-08-16 | $12.10 | $12.10 | $12.09 | $12.09 | $10.30 | 16,420 |
| 2017-08-15 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 84 |
| 2017-08-14 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 0 |
| 2017-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 0 |
| 2017-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 22,100 |
| 2017-08-09 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 130 |
| 2017-08-08 | $12.31 | $12.31 | $12.31 | $12.31 | $10.48 | 885 |
| 2017-08-07 | $12.20 | $12.20 | $12.20 | $12.20 | $10.39 | 55 |
| 2017-08-04 | $12.21 | $12.21 | $12.20 | $12.20 | $10.39 | 740 |
| 2017-08-03 | $12.31 | $12.31 | $12.31 | $12.31 | $10.48 | 14,400 |
| 2017-08-02 | $12.31 | $12.31 | $12.31 | $12.31 | $10.48 | 18,895 |
| 2017-08-01 | $12.49 | $12.49 | $12.49 | $12.49 | $10.64 | 0 |
| 2017-07-31 | $12.42 | $12.49 | $12.42 | $12.49 | $10.64 | 1,000 |
| 2017-07-28 | $12.26 | $12.26 | $12.20 | $12.20 | $10.39 | 17,060 |
| 2017-07-27 | $12.45 | $12.45 | $12.21 | $12.25 | $10.43 | 1,260 |
| 2017-07-26 | $12.45 | $12.45 | $12.45 | $12.45 | $10.60 | 345 |
| 2017-07-25 | $12.30 | $12.30 | $12.30 | $12.30 | $10.48 | 750 |
| 2017-07-24 | $11.57 | $11.57 | $11.57 | $11.57 | $9.85 | 9,025 |
| 2017-07-21 | $11.57 | $11.57 | $11.57 | $11.57 | $9.85 | 2,840 |
| 2017-07-20 | $11.57 | $11.57 | $11.57 | $11.57 | $9.85 | 420 |
| 2017-07-19 | $11.40 | $11.40 | $11.40 | $11.40 | $9.71 | 0 |
| 2017-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $9.71 | 890 |
| 2017-07-17 | $11.61 | $11.61 | $11.60 | $11.60 | $9.88 | 1,000 |
| 2017-07-14 | $11.25 | $11.25 | $11.15 | $11.15 | $9.50 | 8,340 |
| 2017-07-13 | $10.65 | $10.65 | $10.65 | $10.65 | $9.07 | 0 |
| 2017-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $9.07 | 45 |
| 2017-07-11 | $10.65 | $10.65 | $10.65 | $10.65 | $9.07 | 250 |
| 2017-07-10 | $10.58 | $10.58 | $10.58 | $10.58 | $9.01 | 0 |
| 2017-07-07 | $10.58 | $10.58 | $10.58 | $10.58 | $9.01 | 80 |
| 2017-07-05 | $10.60 | $10.60 | $10.58 | $10.58 | $9.01 | 8,450 |
| 2017-07-03 | $9.93 | $9.93 | $9.93 | $9.93 | $8.46 | 0 |
| 2017-06-30 | $9.93 | $9.93 | $9.93 | $9.93 | $8.46 | 35 |
| 2017-06-29 | $9.93 | $9.93 | $9.93 | $9.93 | $8.46 | 0 |
| 2017-06-28 | $9.93 | $9.93 | $9.93 | $9.93 | $8.46 | 1,000 |
| 2017-06-27 | $9.46 | $9.46 | $9.46 | $9.46 | $8.06 | 0 |
| 2017-06-26 | $9.50 | $9.50 | $9.46 | $9.46 | $8.06 | 1,000 |
| 2017-06-23 | $9.77 | $9.77 | $9.77 | $9.77 | $8.32 | 800 |
| 2017-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $8.32 | 200 |
| 2017-06-20 | $9.89 | $9.89 | $9.89 | $9.89 | $8.42 | 0 |
| 2017-06-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.64 | 70 |
| 2017-06-12 | $10.39 | $10.39 | $10.15 | $10.15 | $8.64 | 7,400 |
| 2017-06-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.01 | 360 |
| 2017-06-08 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 0 |
| 2017-06-07 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 35 |
| 2017-06-06 | $10.10 | $10.10 | $10.03 | $10.03 | $8.54 | 9,140 |
| 2017-06-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 12,090 |
| 2017-06-02 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 0 |
| 2017-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 0 |
| 2017-05-31 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 1,500 |
| 2017-05-30 | $10.36 | $10.36 | $10.35 | $10.35 | $8.81 | 739 |
| 2017-05-26 | $10.84 | $10.84 | $10.84 | $10.84 | $9.23 | 7,880 |
| 2017-05-25 | $10.86 | $10.86 | $10.80 | $10.84 | $9.23 | 24,245 |
| 2017-05-24 | $10.69 | $10.72 | $10.60 | $10.60 | $9.03 | 5,005 |
| 2017-05-23 | $10.66 | $10.71 | $10.66 | $10.69 | $9.10 | 7,975 |
| 2017-05-22 | $10.65 | $10.78 | $10.65 | $10.78 | $9.18 | 149,195 |
| 2017-05-19 | $10.64 | $10.64 | $10.60 | $10.60 | $9.03 | 42,765 |
| 2017-05-18 | $10.31 | $10.31 | $10.31 | $10.31 | $8.78 | 0 |
| 2017-05-17 | $10.31 | $10.31 | $10.31 | $10.31 | $8.78 | 2,000 |
| 2017-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $8.64 | 0 |
| 2017-05-15 | $10.15 | $10.15 | $10.15 | $10.15 | $8.64 | 1,528 |
| 2017-05-12 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 0 |
| 2017-05-11 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 0 |
| 2017-05-10 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 0 |
| 2017-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 0 |
| 2017-05-08 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 2,700 |
| 2017-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 100 |
| 2017-05-04 | $10.29 | $10.29 | $10.29 | $10.29 | $8.76 | 0 |
| 2017-05-03 | $10.29 | $10.29 | $10.29 | $10.29 | $8.76 | 1,000 |
| 2017-05-02 | $10.68 | $10.68 | $10.68 | $10.68 | $9.10 | 25 |
| 2017-05-01 | $10.68 | $10.68 | $10.68 | $10.68 | $9.10 | 0 |
| 2017-04-28 | $10.68 | $10.68 | $10.68 | $10.68 | $9.10 | 1 |
| 2017-04-27 | $10.68 | $10.68 | $10.68 | $10.68 | $9.10 | 0 |
| 2017-04-26 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 50 |
| 2017-04-25 | $10.75 | $10.75 | $10.65 | $10.68 | $8.97 | 9,500 |
| 2017-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $8.98 | 200 |
| 2017-04-21 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 0 |
| 2017-04-20 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 0 |
| 2017-04-19 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 0 |
| 2017-04-18 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 0 |
| 2017-04-17 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 0 |
| 2017-04-13 | $10.37 | $10.37 | $10.37 | $10.37 | $8.71 | 1,000 |
| 2017-04-12 | $10.71 | $10.71 | $10.71 | $10.71 | $8.99 | 0 |
| 2017-04-11 | $10.71 | $10.71 | $10.71 | $10.71 | $8.99 | 100 |
| 2017-04-10 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 0 |
| 2017-04-07 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 200 |
| 2017-04-06 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 0 |
| 2017-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 50 |
| 2017-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 50 |
| 2017-04-03 | $10.23 | $10.23 | $10.23 | $10.23 | $8.59 | 300 |
| 2017-03-31 | $10.39 | $10.39 | $10.39 | $10.39 | $8.72 | 3,500 |
| 2017-03-30 | $10.25 | $10.35 | $10.25 | $10.35 | $8.69 | 4,100 |
| 2017-03-29 | $10.61 | $10.61 | $10.61 | $10.61 | $8.91 | 0 |
| 2017-03-28 | $10.61 | $10.61 | $10.61 | $10.61 | $8.91 | 0 |
| 2017-03-27 | $10.61 | $10.61 | $10.61 | $10.61 | $8.91 | 0 |
| 2017-03-24 | $10.61 | $10.61 | $10.61 | $10.61 | $8.91 | 0 |
| 2017-03-23 | $10.61 | $10.61 | $10.61 | $10.61 | $8.91 | 600 |
| 2017-03-22 | $10.48 | $10.48 | $10.48 | $10.48 | $8.80 | 0 |
| 2017-03-21 | $10.48 | $10.48 | $10.48 | $10.48 | $8.80 | 0 |
| 2017-03-20 | $10.48 | $10.48 | $10.48 | $10.48 | $8.80 | 3,400 |
| 2017-03-17 | $10.48 | $10.48 | $10.48 | $10.48 | $8.80 | 200 |
| 2017-03-16 | $9.74 | $9.74 | $9.74 | $9.74 | $8.18 | 0 |
| 2017-03-15 | $9.74 | $9.74 | $9.74 | $9.74 | $8.18 | 0 |
| 2017-03-14 | $9.74 | $9.74 | $9.74 | $9.74 | $8.18 | 100 |
| 2017-03-13 | $9.20 | $9.20 | $9.20 | $9.20 | $7.72 | 0 |
| 2017-03-10 | $9.27 | $9.27 | $9.20 | $9.20 | $7.72 | 28,300 |
| 2017-03-09 | $9.25 | $9.25 | $9.09 | $9.09 | $7.63 | 8,000 |
| 2017-03-08 | $9.71 | $9.71 | $9.71 | $9.71 | $8.15 | 0 |
| 2017-03-07 | $9.71 | $9.71 | $9.71 | $9.71 | $8.15 | 0 |
| 2017-03-06 | $9.71 | $9.71 | $9.71 | $9.71 | $8.15 | 2,600 |
| 2017-03-03 | $10.02 | $10.02 | $10.02 | $10.02 | $8.41 | 0 |
| 2017-03-02 | $10.02 | $10.02 | $10.02 | $10.02 | $8.41 | 0 |
| 2017-03-01 | $10.02 | $10.02 | $10.02 | $10.02 | $8.41 | 0 |
| 2017-02-28 | $9.93 | $10.02 | $9.93 | $10.02 | $8.41 | 1,400 |
| 2017-02-27 | $9.95 | $9.95 | $9.95 | $9.95 | $8.35 | 0 |
| 2017-02-24 | $9.95 | $9.95 | $9.95 | $9.95 | $8.35 | 2,000 |
| 2017-02-23 | $10.60 | $10.60 | $10.60 | $10.60 | $8.90 | 2,900 |
| 2017-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $8.98 | 0 |
| 2017-02-21 | $10.93 | $10.93 | $10.70 | $10.70 | $8.98 | 3,100 |
| 2017-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2017-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2017-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2017-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2017-02-13 | $10.90 | $11.00 | $10.90 | $11.00 | $9.24 | 300 |
| 2017-02-10 | $10.63 | $10.63 | $10.63 | $10.63 | $8.93 | 800 |
| 2017-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 0 |
| 2017-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $8.65 | 7,500 |
| 2017-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $8.52 | 0 |
| 2017-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $8.52 | 0 |
| 2017-02-03 | $10.28 | $10.28 | $10.15 | $10.15 | $8.52 | 8,200 |
| 2017-02-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.77 | 0 |
| 2017-02-01 | $10.45 | $10.45 | $10.45 | $10.45 | $8.77 | 944 |
| 2017-01-30 | $10.40 | $10.40 | $10.40 | $10.40 | $8.73 | 500 |
| 2017-01-26 | $10.41 | $10.41 | $10.41 | $10.41 | $8.74 | 157 |
| 2017-01-25 | $10.90 | $10.94 | $10.90 | $10.94 | $9.19 | 2,538 |
| 2017-01-24 | $10.50 | $10.50 | $10.25 | $10.25 | $8.60 | 700 |
| 2017-01-23 | $9.82 | $10.04 | $9.77 | $9.77 | $8.20 | 49,410 |
| 2017-01-19 | $9.11 | $9.11 | $9.11 | $9.11 | $7.65 | 518 |
| 2017-01-18 | $9.11 | $9.11 | $9.11 | $9.11 | $7.65 | 568 |
| 2017-01-12 | $8.73 | $8.73 | $8.73 | $8.73 | $7.33 | 244 |
| 2017-01-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.35 | 100 |
| 2017-01-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.07 | 300 |
| 2016-12-29 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 13,175 |
| 2016-12-28 | $8.33 | $8.35 | $8.33 | $8.35 | $7.01 | 3,538 |
| 2016-12-27 | $8.25 | $8.30 | $8.20 | $8.20 | $6.89 | 6,550 |
| 2016-12-23 | $8.14 | $8.26 | $8.14 | $8.20 | $6.89 | 19,400 |
| 2016-12-20 | $8.13 | $8.13 | $8.13 | $8.13 | $6.83 | 5,500 |
| 2016-12-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 10,200 |
| 2016-12-15 | $8.43 | $8.43 | $8.43 | $8.43 | $7.08 | 28,200 |
| 2016-12-14 | $9.24 | $9.24 | $9.24 | $9.24 | $7.76 | 300 |
| 2016-12-13 | $9.42 | $9.52 | $9.42 | $9.52 | $7.99 | 728 |
| 2016-12-12 | $9.96 | $9.96 | $9.96 | $9.96 | $8.36 | 157 |
| 2016-12-07 | $9.55 | $9.57 | $9.55 | $9.57 | $8.04 | 10,000 |
| 2016-12-05 | $9.20 | $9.43 | $9.20 | $9.43 | $7.92 | 1,100 |
| 2016-12-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.39 | 200 |
| 2016-10-24 | $6.29 | $6.29 | $6.29 | $6.29 | $5.28 | 5,412 |
| 2016-10-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.79 | 100 |
| 2016-10-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.66 | 700 |
| 2016-10-04 | $6.79 | $6.79 | $6.79 | $6.79 | $5.70 | 10,500 |
| 2016-10-03 | $6.91 | $6.93 | $6.91 | $6.93 | $5.81 | 3,000 |
| 2016-09-22 | $6.85 | $6.85 | $6.85 | $6.85 | $5.75 | 14,700 |
| 2016-09-16 | $6.50 | $6.50 | $6.50 | $6.50 | $5.46 | 1,000 |
| 2016-09-15 | $6.36 | $6.36 | $6.36 | $6.36 | $5.34 | 500 |
| 2016-08-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.05 | 557 |
| 2016-08-26 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 25 |
| 2016-08-17 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 2,894 |
| 2016-08-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 30 |
| 2016-08-11 | $6.80 | $6.80 | $6.80 | $6.80 | $5.71 | 2,600 |
| 2016-07-21 | $6.48 | $6.48 | $6.48 | $6.48 | $5.44 | 100 |
| 2016-07-20 | $6.20 | $6.20 | $6.20 | $6.20 | $5.21 | 1,488 |
| 2016-07-18 | $6.60 | $6.60 | $6.60 | $6.60 | $5.54 | 5,500 |
| 2016-07-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.15 | 1,480 |
| 2016-06-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.15 | 500 |
| 2016-06-29 | $5.88 | $5.88 | $5.83 | $5.83 | $4.90 | 1,800 |
| 2016-06-24 | $5.76 | $5.76 | $5.76 | $5.76 | $4.84 | 100 |
| 2016-06-23 | $6.61 | $6.61 | $6.61 | $6.61 | $5.55 | 100 |
| 2016-06-22 | $6.30 | $6.30 | $6.30 | $6.30 | $5.29 | 4,815 |
| 2016-06-21 | $6.32 | $6.32 | $6.32 | $6.32 | $5.31 | 555 |
| 2016-06-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.40 | 100 |
| 2016-06-06 | $6.61 | $6.74 | $6.61 | $6.74 | $5.66 | 200 |
| 2016-06-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.11 | 3,000 |
| 2016-06-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.05 | 2,000 |
| 2016-05-31 | $6.31 | $6.43 | $6.31 | $6.43 | $5.40 | 200 |
| 2016-05-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.29 | 100 |
| 2016-05-19 | $6.01 | $6.01 | $6.00 | $6.00 | $5.04 | 12,400 |
| 2016-05-13 | $5.86 | $5.86 | $5.86 | $5.86 | $4.92 | 245 |
| 2016-04-21 | $7.36 | $7.36 | $7.36 | $7.36 | $6.18 | 31,000 |
| 2016-04-20 | $7.36 | $7.36 | $7.36 | $7.36 | $6.18 | 3,800 |
| 2016-04-14 | $6.54 | $6.54 | $6.54 | $6.54 | $5.49 | 200 |
| 2016-04-13 | $6.72 | $6.72 | $6.72 | $6.72 | $5.64 | 31,150 |
| 2016-04-08 | $6.21 | $6.25 | $6.21 | $6.25 | $5.25 | 12,000 |
| 2016-04-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.43 | 500 |
| 2016-03-24 | $6.59 | $6.59 | $6.56 | $6.56 | $5.51 | 350 |
| 2016-03-22 | $7.09 | $7.09 | $7.09 | $7.09 | $5.95 | 26,500 |
| 2016-03-21 | $7.09 | $7.09 | $7.09 | $7.09 | $5.95 | 770 |
| 2016-03-14 | $7.67 | $7.67 | $7.67 | $7.67 | $6.44 | 185 |
| 2016-03-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.00 | 26,500 |
| 2016-03-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.00 | 67,000 |
| 2016-02-24 | $6.73 | $6.79 | $6.73 | $6.79 | $5.70 | 1,429 |
| 2016-02-17 | $5.56 | $5.56 | $5.56 | $5.56 | $4.67 | 30,000 |
| 2016-02-11 | $5.56 | $5.56 | $5.56 | $5.56 | $4.67 | 400 |
| 2016-02-09 | $6.11 | $6.11 | $6.11 | $6.11 | $5.13 | 30,200 |
| 2016-02-08 | $5.26 | $5.26 | $5.26 | $5.26 | $4.42 | 2,000 |
| 2016-02-03 | $5.26 | $5.26 | $5.26 | $5.26 | $4.42 | 4,500 |
| 2016-02-02 | $5.26 | $5.26 | $5.26 | $5.26 | $4.42 | 1,000 |
| 2016-01-27 | $5.24 | $5.24 | $5.24 | $5.24 | $4.40 | 1,000 |
| 2016-01-26 | $5.73 | $5.73 | $5.73 | $5.73 | $4.81 | 22,799 |
| 2016-01-22 | $5.73 | $5.73 | $5.73 | $5.73 | $4.81 | 18,000 |
| 2016-01-08 | $5.73 | $5.73 | $5.73 | $5.73 | $4.81 | 1,300 |
| 2016-01-07 | $5.90 | $5.90 | $5.89 | $5.89 | $4.95 | 612 |
| 2016-01-05 | $6.47 | $6.47 | $6.47 | $6.47 | $5.43 | 100 |
| 2016-01-04 | $6.74 | $6.74 | $6.74 | $6.74 | $5.66 | 100 |
Antofagasta plc (ANFGF) News Headlines
Recent Antofagasta plc (ANFGF) News
Similar Companies to Antofagasta plc (ANFGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |