Bank of James Financial Group Inc (BOTJ) Exchange: NASDAQ
Data as of April 18, 2024
$9.85 ($0.07) 0.77%
Bank of James Financial Group Inc - Daily Information
Click for more stock information on Bank of James Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $9.78 |
| Previous Close | $9.85 |
| High | $9.85 |
| Low | $9.78 |
| Adjusted Open | $9.78 |
| Previous Adjusted Close | $9.85 |
| Adjusted High | $9.85 |
| Adjusted Low | $9.78 |
About Bank of James Financial Group Inc (BOTJ)
Bank of the James Financial Group, Inc. (Financial) is a bank holding company of Bank of the James (the Bank). The Bank, though it's BOTJ Investment Services division (Investment) offers brokerage, fixed and variable annuity products, and related services to the public through a contract with a third party broker-dealer. The Bank also wholly owns BOTJ Insurance, Inc. (BOTJ Insurance) through which it acts as an agent for insurance and annuity products. As of December 31, 2009, the Bank conducted its business from nine full-service offices. Four of the full-service offices are located in Lynchburg, Virginia, one full-service location is located in Madison Heights, Virginia, one is located in the Town of Amherst, Virginia, one is located in Forest, Virginia, one is located in the City of Bedford, Virginia and one is located in the Town of Altavista, Virginia.
Invest in Bank of James Financial Group Inc (BOTJ)
Historical Stock Data for Bank of James Financial Group Inc (BOTJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 1,526 |
| 2024-04-17 | $9.76 | $9.93 | $9.76 | $9.78 | $9.78 | 5,559 |
| 2024-04-16 | $10.00 | $10.27 | $9.75 | $9.80 | $9.80 | 8,948 |
| 2024-04-15 | $9.90 | $10.00 | $9.76 | $9.96 | $9.96 | 11,535 |
| 2024-04-12 | $10.20 | $10.22 | $9.90 | $9.91 | $9.91 | 16,852 |
| 2024-04-11 | $10.40 | $10.40 | $10.12 | $10.15 | $10.15 | 3,980 |
| 2024-04-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 433 |
| 2024-04-09 | $10.22 | $10.55 | $10.22 | $10.52 | $10.52 | 1,180 |
| 2024-04-08 | $10.72 | $10.72 | $10.56 | $10.56 | $10.56 | 513 |
| 2024-04-05 | $10.21 | $11.00 | $10.21 | $10.25 | $10.25 | 2,629 |
| 2024-04-04 | $10.76 | $10.79 | $10.14 | $10.26 | $10.26 | 7,667 |
| 2024-04-03 | $10.21 | $10.28 | $10.21 | $10.21 | $10.21 | 3,089 |
| 2024-04-02 | $10.20 | $10.37 | $10.15 | $10.25 | $10.25 | 7,008 |
| 2024-04-01 | $10.46 | $10.83 | $10.15 | $10.22 | $10.22 | 8,022 |
| 2024-03-28 | $10.64 | $11.29 | $10.36 | $10.36 | $10.36 | 1,749 |
| 2024-03-27 | $10.50 | $10.81 | $10.44 | $10.50 | $10.50 | 8,432 |
| 2024-03-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 284 |
| 2024-03-25 | $10.51 | $10.54 | $10.51 | $10.54 | $10.54 | 414 |
| 2024-03-22 | $10.50 | $10.73 | $10.12 | $10.73 | $10.73 | 6,310 |
| 2024-03-21 | $10.43 | $10.94 | $10.43 | $10.69 | $10.69 | 2,800 |
| 2024-03-20 | $10.40 | $10.82 | $10.40 | $10.82 | $10.82 | 1,597 |
| 2024-03-19 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 2,726 |
| 2024-03-18 | $10.95 | $10.95 | $10.52 | $10.52 | $10.52 | 849 |
| 2024-03-15 | $10.90 | $10.98 | $10.80 | $10.80 | $10.80 | 2,905 |
| 2024-03-14 | $11.06 | $11.06 | $10.50 | $10.80 | $10.80 | 4,080 |
| 2024-03-13 | $11.35 | $11.43 | $11.04 | $11.04 | $11.04 | 2,007 |
| 2024-03-12 | $11.25 | $11.25 | $11.13 | $11.13 | $11.13 | 673 |
| 2024-03-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 777 |
| 2024-03-08 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 757 |
| 2024-03-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 233 |
| 2024-03-06 | $11.66 | $11.75 | $11.37 | $11.40 | $11.40 | 4,110 |
| 2024-03-05 | $11.74 | $11.75 | $11.66 | $11.66 | $11.66 | 1,102 |
| 2024-03-04 | $11.68 | $11.68 | $11.64 | $11.64 | $11.64 | 1,294 |
| 2024-03-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 207 |
| 2024-02-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 437 |
| 2024-02-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 208 |
| 2024-02-27 | $11.44 | $11.47 | $11.44 | $11.47 | $11.47 | 571 |
| 2024-02-26 | $11.68 | $11.78 | $11.65 | $11.65 | $11.65 | 2,009 |
| 2024-02-23 | $11.52 | $11.69 | $11.47 | $11.50 | $11.50 | 3,474 |
| 2024-02-22 | $11.67 | $11.78 | $11.42 | $11.60 | $11.60 | 1,800 |
| 2024-02-21 | $11.72 | $11.72 | $11.50 | $11.58 | $11.58 | 1,549 |
| 2024-02-20 | $11.74 | $11.94 | $11.60 | $11.60 | $11.60 | 2,789 |
| 2024-02-16 | $11.61 | $11.79 | $11.61 | $11.75 | $11.75 | 2,902 |
| 2024-02-15 | $11.76 | $11.95 | $11.28 | $11.80 | $11.80 | 6,676 |
| 2024-02-14 | $11.96 | $11.96 | $11.70 | $11.92 | $11.92 | 50,596 |
| 2024-02-13 | $11.80 | $11.83 | $11.75 | $11.75 | $11.75 | 11,055 |
| 2024-02-12 | $11.81 | $11.99 | $11.81 | $11.82 | $11.82 | 1,681 |
| 2024-02-09 | $11.78 | $11.95 | $11.78 | $11.93 | $11.93 | 2,473 |
| 2024-02-08 | $11.99 | $12.00 | $11.75 | $11.95 | $11.95 | 2,428 |
| 2024-02-07 | $11.88 | $12.00 | $11.88 | $12.00 | $12.00 | 2,095 |
| 2024-02-06 | $11.92 | $12.00 | $11.85 | $12.00 | $12.00 | 5,688 |
| 2024-02-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,354 |
| 2024-02-02 | $12.09 | $12.15 | $12.09 | $12.15 | $12.15 | 1,966 |
| 2024-02-01 | $11.94 | $12.14 | $11.94 | $12.13 | $12.13 | 1,271 |
| 2024-01-31 | $12.13 | $12.15 | $11.83 | $12.13 | $12.13 | 8,419 |
| 2024-01-30 | $12.13 | $12.13 | $11.95 | $12.13 | $12.13 | 4,096 |
| 2024-01-29 | $12.05 | $12.15 | $12.05 | $12.15 | $12.15 | 619 |
| 2024-01-26 | $12.15 | $12.15 | $12.14 | $12.14 | $12.14 | 785 |
| 2024-01-25 | $12.15 | $12.15 | $11.98 | $11.98 | $11.98 | 2,340 |
| 2024-01-24 | $11.86 | $12.14 | $11.86 | $12.14 | $12.14 | 2,616 |
| 2024-01-23 | $12.07 | $12.08 | $11.93 | $11.95 | $11.95 | 942 |
| 2024-01-22 | $12.08 | $12.08 | $11.93 | $11.93 | $11.93 | 3,340 |
| 2024-01-19 | $11.72 | $12.09 | $11.72 | $12.08 | $12.08 | 2,489 |
| 2024-01-18 | $11.84 | $12.09 | $11.57 | $12.01 | $12.01 | 3,163 |
| 2024-01-17 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 51 |
| 2024-01-16 | $12.09 | $12.09 | $11.90 | $12.09 | $12.09 | 991 |
| 2024-01-12 | $11.90 | $11.98 | $11.29 | $11.96 | $11.96 | 16,090 |
| 2024-01-11 | $11.94 | $11.99 | $11.94 | $11.99 | $11.99 | 1,174 |
| 2024-01-10 | $12.05 | $12.05 | $11.85 | $11.99 | $11.99 | 1,132 |
| 2024-01-09 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 373 |
| 2024-01-08 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 712 |
| 2024-01-05 | $11.61 | $12.09 | $11.56 | $12.08 | $12.08 | 12,007 |
| 2024-01-04 | $12.15 | $12.15 | $11.74 | $11.99 | $11.99 | 16,515 |
| 2024-01-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 690 |
| 2024-01-02 | $11.89 | $12.25 | $11.89 | $12.25 | $12.25 | 3,623 |
| 2023-12-29 | $12.00 | $12.22 | $12.00 | $12.22 | $12.22 | 1,249 |
| 2023-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 61 |
| 2023-12-27 | $12.06 | $12.25 | $11.92 | $12.25 | $12.25 | 1,967 |
| 2023-12-26 | $12.20 | $12.20 | $12.00 | $12.13 | $12.13 | 1,417 |
| 2023-12-22 | $12.00 | $12.20 | $11.89 | $12.15 | $12.15 | 2,683 |
| 2023-12-21 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,104 |
| 2023-12-20 | $11.60 | $11.98 | $11.60 | $11.98 | $11.98 | 1,117 |
| 2023-12-19 | $11.98 | $11.99 | $11.66 | $11.66 | $11.66 | 890 |
| 2023-12-18 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 386 |
| 2023-12-15 | $12.08 | $12.08 | $11.84 | $11.84 | $11.84 | 2,309 |
| 2023-12-14 | $11.19 | $11.83 | $11.19 | $11.83 | $11.83 | 5,119 |
| 2023-12-13 | $10.51 | $11.03 | $10.51 | $11.03 | $11.03 | 3,386 |
| 2023-12-12 | $10.60 | $10.70 | $10.59 | $10.59 | $10.59 | 1,636 |
| 2023-12-11 | $10.70 | $10.70 | $10.58 | $10.60 | $10.60 | 2,122 |
| 2023-12-08 | $10.64 | $10.70 | $10.64 | $10.69 | $10.69 | 2,353 |
| 2023-12-07 | $10.28 | $10.50 | $10.09 | $10.46 | $10.46 | 3,419 |
| 2023-12-06 | $10.15 | $10.70 | $10.15 | $10.50 | $10.50 | 6,972 |
| 2023-12-05 | $9.99 | $10.24 | $9.91 | $10.24 | $10.24 | 2,065 |
| 2023-12-04 | $9.95 | $10.30 | $9.95 | $10.25 | $10.25 | 1,989 |
| 2023-12-01 | $9.99 | $10.25 | $9.99 | $10.25 | $10.25 | 17,728 |
| 2023-11-30 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 625 |
| 2023-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,680 |
| 2023-11-28 | $9.91 | $9.99 | $9.91 | $9.91 | $9.91 | 1,090 |
| 2023-11-27 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 2,941 |
| 2023-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,903 |
| 2023-11-22 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 2,975 |
| 2023-11-21 | $9.92 | $9.98 | $9.85 | $9.90 | $9.90 | 4,125 |
| 2023-11-20 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 2,853 |
| 2023-11-17 | $9.96 | $10.00 | $9.85 | $10.00 | $10.00 | 5,986 |
| 2023-11-16 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,959 |
| 2023-11-15 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 9,303 |
| 2023-11-14 | $10.15 | $10.15 | $9.85 | $9.95 | $9.95 | 11,748 |
| 2023-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 507 |
| 2023-11-10 | $9.85 | $10.10 | $9.85 | $10.00 | $10.00 | 3,995 |
| 2023-11-09 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 1,877 |
| 2023-11-08 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 1,547 |
| 2023-11-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 330 |
| 2023-11-06 | $9.92 | $10.01 | $9.65 | $9.65 | $9.65 | 1,990 |
| 2023-11-03 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 1,384 |
| 2023-11-02 | $9.94 | $9.94 | $9.85 | $9.85 | $9.85 | 980 |
| 2023-11-01 | $10.23 | $10.23 | $9.70 | $9.99 | $9.99 | 1,837 |
| 2023-10-31 | $9.63 | $10.00 | $9.63 | $9.90 | $9.90 | 1,612 |
| 2023-10-30 | $9.66 | $10.00 | $9.66 | $9.83 | $9.83 | 3,833 |
| 2023-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 234 |
| 2023-10-26 | $9.51 | $9.85 | $9.50 | $9.82 | $9.82 | 2,834 |
| 2023-10-25 | $9.85 | $9.85 | $9.68 | $9.85 | $9.85 | 6,525 |
| 2023-10-24 | $9.71 | $9.93 | $9.71 | $9.93 | $9.93 | 920 |
| 2023-10-23 | $10.00 | $10.00 | $9.73 | $9.73 | $9.73 | 744 |
| 2023-10-20 | $9.60 | $9.95 | $9.50 | $9.74 | $9.74 | 3,313 |
| 2023-10-19 | $9.82 | $10.00 | $9.50 | $10.00 | $10.00 | 4,576 |
| 2023-10-18 | $9.83 | $10.09 | $9.49 | $9.99 | $9.99 | 3,117 |
| 2023-10-17 | $10.18 | $10.19 | $9.60 | $9.60 | $9.60 | 3,198 |
| 2023-10-16 | $9.98 | $10.25 | $9.80 | $9.80 | $9.80 | 5,528 |
| 2023-10-13 | $9.77 | $10.13 | $9.55 | $10.13 | $10.13 | 1,524 |
| 2023-10-12 | $9.83 | $10.12 | $9.83 | $10.12 | $10.12 | 606 |
| 2023-10-11 | $9.90 | $10.00 | $9.90 | $9.91 | $9.91 | 1,352 |
| 2023-10-10 | $9.71 | $10.54 | $9.71 | $10.00 | $10.00 | 2,224 |
| 2023-10-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 149 |
| 2023-10-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 278 |
| 2023-10-05 | $10.20 | $10.50 | $10.16 | $10.16 | $10.16 | 2,914 |
| 2023-10-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 545 |
| 2023-10-03 | $10.15 | $10.44 | $10.15 | $10.44 | $10.44 | 580 |
| 2023-10-02 | $10.02 | $10.52 | $10.02 | $10.44 | $10.44 | 1,083 |
| 2023-09-29 | $10.30 | $10.50 | $10.25 | $10.50 | $10.50 | 1,244 |
| 2023-09-28 | $10.00 | $10.55 | $10.00 | $10.50 | $10.50 | 3,306 |
| 2023-09-27 | $10.51 | $10.57 | $10.40 | $10.40 | $10.40 | 753 |
| 2023-09-26 | $10.45 | $10.60 | $10.31 | $10.55 | $10.55 | 2,891 |
| 2023-09-25 | $10.58 | $10.58 | $10.50 | $10.56 | $10.56 | 5,741 |
| 2023-09-22 | $10.76 | $10.79 | $10.06 | $10.72 | $10.72 | 2,507 |
| 2023-09-21 | $10.70 | $10.72 | $10.50 | $10.50 | $10.50 | 580 |
| 2023-09-20 | $10.80 | $10.80 | $10.70 | $10.70 | $10.70 | 550 |
| 2023-09-19 | $10.61 | $10.80 | $10.61 | $10.80 | $10.80 | 1,712 |
| 2023-09-18 | $10.75 | $10.87 | $10.60 | $10.80 | $10.80 | 6,046 |
| 2023-09-15 | $10.80 | $10.90 | $10.37 | $10.72 | $10.72 | 3,621 |
| 2023-09-14 | $10.80 | $10.80 | $10.78 | $10.78 | $10.78 | 1,580 |
| 2023-09-13 | $10.80 | $10.97 | $10.49 | $10.70 | $10.70 | 2,926 |
| 2023-09-12 | $10.61 | $10.90 | $10.52 | $10.65 | $10.65 | 1,732 |
| 2023-09-11 | $10.80 | $10.99 | $10.54 | $10.99 | $10.99 | 1,718 |
| 2023-09-08 | $10.50 | $11.00 | $10.50 | $10.75 | $10.75 | 7,594 |
| 2023-09-07 | $10.65 | $10.70 | $10.10 | $10.69 | $10.69 | 5,633 |
| 2023-09-06 | $10.61 | $10.79 | $9.90 | $10.70 | $10.70 | 16,421 |
| 2023-09-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 827 |
| 2023-09-01 | $10.98 | $10.98 | $10.75 | $10.75 | $10.75 | 584 |
| 2023-08-31 | $10.80 | $11.01 | $10.72 | $10.72 | $10.72 | 2,057 |
| 2023-08-30 | $10.71 | $10.98 | $10.71 | $10.80 | $10.72 | 1,249 |
| 2023-08-29 | $10.98 | $11.10 | $10.84 | $11.04 | $10.96 | 6,304 |
| 2023-08-28 | $11.00 | $11.15 | $10.72 | $11.09 | $11.09 | 6,003 |
| 2023-08-25 | $10.70 | $11.12 | $10.70 | $11.12 | $11.12 | 1,034 |
| 2023-08-24 | $10.70 | $11.03 | $10.70 | $11.03 | $11.03 | 1,524 |
| 2023-08-23 | $10.80 | $11.05 | $10.68 | $10.81 | $10.81 | 15,740 |
| 2023-08-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 436 |
| 2023-08-21 | $10.96 | $10.96 | $10.85 | $10.85 | $10.85 | 901 |
| 2023-08-18 | $10.89 | $11.04 | $10.81 | $11.03 | $11.03 | 1,943 |
| 2023-08-17 | $10.96 | $11.00 | $10.82 | $10.82 | $10.82 | 1,634 |
| 2023-08-16 | $10.89 | $10.89 | $10.75 | $10.75 | $10.75 | 1,246 |
| 2023-08-15 | $10.89 | $11.04 | $10.69 | $10.78 | $10.78 | 5,441 |
| 2023-08-14 | $11.05 | $11.28 | $10.90 | $10.96 | $10.96 | 3,777 |
| 2023-08-11 | $11.05 | $11.05 | $10.95 | $10.95 | $10.95 | 5,368 |
| 2023-08-10 | $10.96 | $11.05 | $10.95 | $11.00 | $11.00 | 2,896 |
| 2023-08-09 | $11.04 | $11.06 | $10.95 | $11.05 | $11.05 | 11,664 |
| 2023-08-08 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 617 |
| 2023-08-07 | $10.90 | $11.18 | $10.90 | $11.05 | $11.05 | 11,127 |
| 2023-08-04 | $10.96 | $10.96 | $10.95 | $10.96 | $10.96 | 1,823 |
| 2023-08-03 | $11.05 | $11.05 | $10.95 | $10.95 | $10.95 | 2,962 |
| 2023-08-02 | $10.80 | $11.05 | $10.74 | $11.05 | $11.05 | 2,388 |
| 2023-08-01 | $10.82 | $10.87 | $10.77 | $10.77 | $10.77 | 4,980 |
| 2023-07-31 | $11.07 | $11.07 | $11.02 | $11.03 | $11.03 | 3,121 |
| 2023-07-28 | $11.05 | $11.17 | $11.05 | $11.06 | $11.06 | 8,041 |
| 2023-07-27 | $11.12 | $11.23 | $11.04 | $11.10 | $11.10 | 2,602 |
| 2023-07-26 | $11.04 | $11.42 | $11.00 | $11.14 | $11.14 | 17,526 |
| 2023-07-25 | $10.74 | $11.60 | $10.74 | $10.91 | $10.91 | 13,174 |
| 2023-07-24 | $10.45 | $10.75 | $10.45 | $10.71 | $10.71 | 4,845 |
| 2023-07-21 | $10.05 | $11.00 | $9.99 | $10.47 | $10.47 | 4,629 |
| 2023-07-20 | $10.05 | $10.84 | $9.90 | $10.07 | $10.07 | 7,481 |
| 2023-07-19 | $9.55 | $10.40 | $9.55 | $9.85 | $9.85 | 14,503 |
| 2023-07-18 | $9.61 | $9.95 | $9.60 | $9.85 | $9.85 | 17,810 |
| 2023-07-17 | $9.23 | $9.65 | $9.23 | $9.50 | $9.50 | 14,285 |
| 2023-07-14 | $9.48 | $9.49 | $9.23 | $9.32 | $9.32 | 3,886 |
| 2023-07-13 | $9.33 | $9.45 | $9.33 | $9.42 | $9.42 | 2,016 |
| 2023-07-12 | $9.45 | $9.49 | $9.16 | $9.36 | $9.36 | 3,065 |
| 2023-07-11 | $9.29 | $9.40 | $9.29 | $9.40 | $9.40 | 3,729 |
| 2023-07-10 | $9.25 | $9.28 | $9.20 | $9.20 | $9.20 | 3,596 |
| 2023-07-07 | $9.15 | $9.23 | $9.10 | $9.23 | $9.23 | 1,323 |
| 2023-07-06 | $9.10 | $9.10 | $9.00 | $9.10 | $9.10 | 34,369 |
| 2023-07-05 | $9.18 | $9.18 | $9.15 | $9.16 | $9.16 | 1,921 |
| 2023-07-03 | $9.28 | $9.28 | $9.10 | $9.10 | $9.10 | 625 |
| 2023-06-30 | $9.13 | $9.16 | $9.10 | $9.10 | $9.10 | 1,403 |
| 2023-06-29 | $9.13 | $9.13 | $9.10 | $9.10 | $9.10 | 3,073 |
| 2023-06-28 | $9.15 | $9.30 | $9.15 | $9.15 | $9.15 | 1,601 |
| 2023-06-27 | $9.15 | $9.15 | $9.11 | $9.12 | $9.12 | 4,213 |
| 2023-06-26 | $9.11 | $9.18 | $9.11 | $9.18 | $9.18 | 2,975 |
| 2023-06-23 | $9.22 | $9.24 | $9.22 | $9.24 | $9.24 | 5,132 |
| 2023-06-22 | $9.09 | $9.33 | $9.05 | $9.13 | $9.13 | 13,539 |
| 2023-06-21 | $9.35 | $9.35 | $9.10 | $9.32 | $9.32 | 1,731 |
| 2023-06-20 | $9.47 | $9.47 | $9.25 | $9.25 | $9.25 | 594 |
| 2023-06-16 | $9.22 | $9.22 | $8.70 | $9.08 | $9.08 | 11,676 |
| 2023-06-15 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 949 |
| 2023-06-14 | $8.97 | $8.98 | $8.97 | $8.98 | $8.98 | 1,815 |
| 2023-06-13 | $9.24 | $9.24 | $8.80 | $8.80 | $8.80 | 5,613 |
| 2023-06-12 | $9.15 | $9.15 | $8.90 | $8.90 | $8.90 | 1,980 |
| 2023-06-09 | $9.33 | $9.33 | $8.95 | $8.96 | $8.96 | 765 |
| 2023-06-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 133 |
| 2023-06-07 | $8.95 | $9.31 | $8.95 | $9.23 | $9.23 | 2,476 |
| 2023-06-06 | $8.90 | $9.47 | $8.90 | $9.00 | $9.00 | 3,026 |
| 2023-06-05 | $9.26 | $9.30 | $8.92 | $9.05 | $9.05 | 2,089 |
| 2023-06-02 | $9.40 | $9.40 | $8.94 | $8.94 | $8.94 | 1,327 |
| 2023-06-01 | $9.49 | $9.49 | $9.10 | $9.11 | $9.11 | 2,968 |
| 2023-05-31 | $9.04 | $9.25 | $9.04 | $9.25 | $9.17 | 1,141 |
| 2023-05-30 | $8.80 | $9.49 | $8.80 | $9.49 | $9.41 | 1,346 |
| 2023-05-26 | $9.04 | $9.09 | $8.56 | $8.95 | $8.87 | 7,461 |
| 2023-05-25 | $9.50 | $9.55 | $9.12 | $9.12 | $9.04 | 2,455 |
| 2023-05-24 | $9.50 | $9.51 | $9.50 | $9.50 | $9.42 | 998 |
| 2023-05-23 | $9.15 | $9.36 | $9.06 | $9.36 | $9.28 | 1,074 |
| 2023-05-22 | $9.15 | $9.39 | $9.15 | $9.39 | $9.31 | 956 |
| 2023-05-19 | $9.41 | $9.41 | $9.03 | $9.23 | $9.15 | 3,046 |
| 2023-05-18 | $9.40 | $9.46 | $9.30 | $9.46 | $9.38 | 2,875 |
| 2023-05-17 | $9.20 | $9.86 | $9.20 | $9.31 | $9.23 | 9,006 |
| 2023-05-16 | $9.22 | $9.32 | $9.22 | $9.32 | $9.24 | 2,250 |
| 2023-05-15 | $9.18 | $9.23 | $9.18 | $9.23 | $9.15 | 2,177 |
| 2023-05-12 | $8.97 | $9.15 | $8.89 | $9.10 | $9.02 | 56,155 |
| 2023-05-11 | $9.09 | $9.42 | $8.82 | $9.07 | $8.99 | 9,810 |
| 2023-05-10 | $9.25 | $9.35 | $9.10 | $9.19 | $9.11 | 1,714 |
| 2023-05-09 | $9.15 | $9.35 | $9.15 | $9.15 | $9.07 | 5,247 |
| 2023-05-08 | $9.23 | $9.25 | $8.80 | $9.10 | $9.02 | 10,568 |
| 2023-05-05 | $9.25 | $9.29 | $8.90 | $9.10 | $9.02 | 5,287 |
| 2023-05-04 | $8.61 | $8.92 | $8.14 | $8.85 | $8.77 | 15,169 |
| 2023-05-03 | $9.02 | $9.45 | $8.12 | $8.70 | $8.62 | 36,126 |
| 2023-05-02 | $9.54 | $9.54 | $8.41 | $9.25 | $9.17 | 41,669 |
| 2023-05-01 | $10.00 | $10.00 | $9.47 | $9.47 | $9.39 | 6,049 |
| 2023-04-28 | $9.70 | $9.70 | $9.64 | $9.66 | $9.66 | 1,319 |
| 2023-04-27 | $10.23 | $10.23 | $9.60 | $9.70 | $9.70 | 7,869 |
| 2023-04-26 | $10.25 | $10.25 | $9.75 | $9.75 | $9.75 | 5,664 |
| 2023-04-25 | $9.80 | $10.24 | $9.77 | $9.77 | $9.77 | 5,828 |
| 2023-04-24 | $9.63 | $9.64 | $9.48 | $9.61 | $9.61 | 10,434 |
| 2023-04-21 | $9.61 | $9.61 | $9.52 | $9.54 | $9.54 | 7,163 |
| 2023-04-20 | $9.47 | $9.51 | $9.47 | $9.51 | $9.51 | 735 |
| 2023-04-19 | $9.65 | $9.65 | $9.41 | $9.53 | $9.53 | 11,206 |
| 2023-04-18 | $9.85 | $9.88 | $9.50 | $9.55 | $9.55 | 4,428 |
| 2023-04-17 | $9.98 | $10.17 | $9.87 | $9.87 | $9.87 | 1,832 |
| 2023-04-14 | $10.00 | $10.00 | $9.22 | $9.80 | $9.80 | 9,636 |
| 2023-04-13 | $10.32 | $10.32 | $9.85 | $9.92 | $9.92 | 26,734 |
| 2023-04-12 | $10.60 | $10.60 | $10.32 | $10.32 | $10.32 | 11,144 |
| 2023-04-11 | $11.18 | $11.18 | $10.21 | $10.50 | $10.50 | 3,767 |
| 2023-04-10 | $10.91 | $10.91 | $10.75 | $10.75 | $10.75 | 2,916 |
| 2023-04-06 | $11.18 | $11.18 | $10.90 | $10.90 | $10.90 | 17,325 |
| 2023-04-05 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 873 |
| 2023-04-04 | $10.90 | $11.05 | $10.90 | $10.90 | $10.90 | 3,924 |
| 2023-04-03 | $11.03 | $11.03 | $10.75 | $10.78 | $10.78 | 2,347 |
| 2023-03-31 | $11.04 | $11.25 | $10.51 | $10.51 | $10.51 | 12,838 |
| 2023-03-30 | $11.53 | $11.53 | $11.30 | $11.30 | $11.30 | 1,889 |
| 2023-03-29 | $11.65 | $11.65 | $11.56 | $11.56 | $11.56 | 15,707 |
| 2023-03-28 | $11.20 | $12.22 | $11.09 | $11.71 | $11.71 | 12,778 |
| 2023-03-27 | $11.00 | $11.28 | $10.96 | $11.06 | $11.06 | 1,483 |
| 2023-03-24 | $11.28 | $11.28 | $10.71 | $10.97 | $10.97 | 12,029 |
| 2023-03-23 | $11.06 | $11.15 | $11.02 | $11.02 | $11.02 | 1,776 |
| 2023-03-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 186 |
| 2023-03-21 | $11.40 | $11.40 | $11.09 | $11.09 | $11.09 | 1,438 |
| 2023-03-20 | $11.85 | $11.85 | $11.30 | $11.32 | $11.32 | 30,628 |
| 2023-03-17 | $10.99 | $11.52 | $10.99 | $11.50 | $11.50 | 11,056 |
| 2023-03-16 | $11.10 | $11.10 | $10.92 | $11.10 | $11.10 | 9,209 |
| 2023-03-15 | $11.52 | $11.76 | $11.00 | $11.16 | $11.16 | 5,896 |
| 2023-03-14 | $11.55 | $12.09 | $11.32 | $11.35 | $11.35 | 13,869 |
| 2023-03-13 | $11.74 | $12.08 | $11.54 | $11.98 | $11.98 | 34,000 |
| 2023-03-10 | $12.95 | $12.95 | $11.29 | $11.93 | $11.93 | 37,812 |
| 2023-03-09 | $13.12 | $13.12 | $12.95 | $13.00 | $13.00 | 25,199 |
| 2023-03-08 | $12.95 | $13.25 | $12.95 | $13.00 | $13.00 | 7,950 |
| 2023-03-07 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 3,039 |
| 2023-03-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 174 |
| 2023-03-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 140 |
| 2023-03-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 6,046 |
| 2023-03-01 | $12.95 | $12.96 | $12.95 | $12.95 | $12.87 | 1,358 |
| 2023-02-28 | $13.00 | $13.00 | $12.95 | $12.95 | $12.87 | 7,255 |
| 2023-02-27 | $12.95 | $13.10 | $12.95 | $13.09 | $13.01 | 640 |
| 2023-02-24 | $13.00 | $13.10 | $13.00 | $13.00 | $12.92 | 1,397 |
| 2023-02-23 | $13.20 | $13.20 | $13.10 | $13.10 | $13.02 | 725 |
| 2023-02-22 | $13.01 | $13.25 | $12.96 | $12.96 | $12.88 | 7,377 |
| 2023-02-21 | $13.00 | $13.29 | $13.00 | $13.20 | $13.12 | 2,235 |
| 2023-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 1,566 |
| 2023-02-16 | $13.20 | $13.20 | $13.00 | $13.09 | $13.01 | 12,418 |
| 2023-02-15 | $12.95 | $13.20 | $12.95 | $13.20 | $13.12 | 2,356 |
| 2023-02-14 | $13.20 | $13.20 | $13.15 | $13.20 | $13.12 | 4,104 |
| 2023-02-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.87 | 140 |
| 2023-02-10 | $12.93 | $12.95 | $12.93 | $12.95 | $12.87 | 566 |
| 2023-02-09 | $13.08 | $13.08 | $13.08 | $13.08 | $13.00 | 307 |
| 2023-02-08 | $13.00 | $13.18 | $13.00 | $13.18 | $13.10 | 7,528 |
| 2023-02-07 | $12.70 | $13.00 | $12.70 | $13.00 | $12.92 | 1,902 |
| 2023-02-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.57 | 1,741 |
| 2023-02-03 | $12.78 | $12.78 | $12.61 | $12.61 | $12.61 | 943 |
| 2023-02-02 | $12.76 | $13.00 | $12.75 | $13.00 | $13.00 | 1,500 |
| 2023-02-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 313 |
| 2023-01-31 | $12.67 | $12.80 | $12.66 | $12.80 | $12.80 | 782 |
| 2023-01-30 | $12.86 | $12.86 | $12.71 | $12.72 | $12.72 | 1,391 |
| 2023-01-27 | $13.00 | $13.00 | $12.73 | $12.97 | $12.97 | 1,017 |
| 2023-01-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 11 |
| 2023-01-25 | $12.72 | $12.83 | $12.72 | $12.83 | $12.83 | 743 |
| 2023-01-24 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 61 |
| 2023-01-23 | $12.50 | $12.82 | $12.50 | $12.64 | $12.64 | 1,220 |
| 2023-01-20 | $12.73 | $12.77 | $12.65 | $12.68 | $12.68 | 1,972 |
| 2023-01-19 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 2,173 |
| 2023-01-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 42 |
| 2023-01-17 | $12.78 | $13.00 | $12.78 | $12.97 | $12.97 | 2,029 |
| 2023-01-13 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 38 |
| 2023-01-12 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 269 |
| 2023-01-11 | $12.62 | $13.50 | $12.62 | $12.95 | $12.95 | 5,864 |
| 2023-01-10 | $12.30 | $12.52 | $12.27 | $12.52 | $12.52 | 4,443 |
| 2023-01-09 | $11.99 | $12.35 | $11.95 | $12.35 | $12.35 | 4,753 |
| 2023-01-06 | $12.27 | $12.27 | $12.00 | $12.00 | $12.00 | 3,457 |
| 2023-01-05 | $11.92 | $12.05 | $11.92 | $12.05 | $12.05 | 2,371 |
| 2023-01-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 90 |
| 2023-01-03 | $12.00 | $12.00 | $11.93 | $11.93 | $11.93 | 1,194 |
| 2022-12-30 | $12.35 | $12.35 | $11.91 | $11.91 | $11.91 | 292 |
| 2022-12-29 | $11.92 | $11.95 | $11.92 | $11.95 | $11.95 | 829 |
| 2022-12-28 | $12.00 | $12.00 | $11.96 | $11.96 | $11.96 | 2,427 |
| 2022-12-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 279 |
| 2022-12-23 | $12.10 | $12.21 | $11.90 | $11.90 | $11.90 | 7,124 |
| 2022-12-22 | $12.22 | $12.22 | $12.20 | $12.20 | $12.20 | 2,222 |
| 2022-12-21 | $12.40 | $12.40 | $12.10 | $12.21 | $12.21 | 6,661 |
| 2022-12-20 | $11.95 | $12.38 | $11.95 | $12.38 | $12.38 | 1,036 |
| 2022-12-19 | $12.13 | $12.35 | $12.07 | $12.35 | $12.35 | 756 |
| 2022-12-16 | $12.43 | $12.44 | $12.43 | $12.44 | $12.44 | 5,823 |
| 2022-12-15 | $11.82 | $12.44 | $11.82 | $12.44 | $12.44 | 551 |
| 2022-12-14 | $12.26 | $12.49 | $12.26 | $12.37 | $12.37 | 801 |
| 2022-12-13 | $12.60 | $13.11 | $12.38 | $12.39 | $12.39 | 6,311 |
| 2022-12-12 | $12.50 | $12.80 | $12.50 | $12.70 | $12.70 | 4,020 |
| 2022-12-09 | $11.86 | $12.25 | $11.86 | $12.25 | $12.25 | 1,665 |
| 2022-12-08 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 640 |
| 2022-12-07 | $12.06 | $12.06 | $12.04 | $12.04 | $12.04 | 653 |
| 2022-12-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 71 |
| 2022-12-05 | $11.77 | $11.93 | $11.77 | $11.85 | $11.85 | 1,406 |
| 2022-12-02 | $11.82 | $11.86 | $11.61 | $11.86 | $11.86 | 1,252 |
| 2022-12-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,494 |
| 2022-11-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 251 |
| 2022-11-29 | $11.98 | $11.98 | $11.85 | $11.85 | $11.85 | 1,097 |
| 2022-11-28 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 448 |
| 2022-11-25 | $11.64 | $11.98 | $11.64 | $11.98 | $11.98 | 1,276 |
| 2022-11-23 | $11.76 | $11.76 | $11.50 | $11.58 | $11.58 | 761 |
| 2022-11-22 | $11.84 | $11.84 | $11.80 | $11.80 | $11.72 | 1,162 |
| 2022-11-21 | $11.97 | $11.99 | $11.80 | $11.86 | $11.78 | 1,683 |
| 2022-11-18 | $11.85 | $11.95 | $11.73 | $11.85 | $11.77 | 1,639 |
| 2022-11-17 | $12.04 | $12.04 | $11.84 | $11.84 | $11.76 | 1,420 |
| 2022-11-16 | $11.84 | $12.01 | $11.84 | $12.01 | $11.93 | 344 |
| 2022-11-15 | $11.90 | $11.98 | $11.84 | $11.97 | $11.89 | 1,633 |
| 2022-11-14 | $11.66 | $11.81 | $11.50 | $11.69 | $11.61 | 1,811 |
| 2022-11-11 | $11.97 | $12.07 | $11.97 | $12.00 | $11.92 | 914 |
| 2022-11-10 | $11.96 | $11.96 | $11.80 | $11.86 | $11.78 | 7,107 |
| 2022-11-09 | $11.94 | $11.94 | $11.85 | $11.85 | $11.77 | 676 |
| 2022-11-08 | $11.65 | $11.96 | $11.65 | $11.96 | $11.88 | 847 |
| 2022-11-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 234 |
| 2022-11-04 | $11.96 | $11.96 | $11.53 | $11.53 | $11.45 | 1,309 |
| 2022-11-03 | $11.83 | $11.83 | $11.59 | $11.62 | $11.54 | 1,563 |
| 2022-11-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.78 | 158 |
| 2022-11-01 | $11.95 | $12.03 | $11.86 | $11.86 | $11.78 | 5,555 |
| 2022-10-31 | $12.10 | $12.10 | $11.78 | $11.95 | $11.87 | 6,256 |
| 2022-10-28 | $11.63 | $11.94 | $11.63 | $11.94 | $11.86 | 863 |
| 2022-10-27 | $12.00 | $12.17 | $11.40 | $11.97 | $11.89 | 13,597 |
| 2022-10-26 | $12.06 | $12.06 | $11.90 | $11.91 | $11.83 | 2,287 |
| 2022-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 1,260 |
| 2022-10-24 | $11.75 | $12.20 | $11.75 | $11.80 | $11.72 | 6,774 |
| 2022-10-21 | $11.75 | $11.75 | $11.50 | $11.50 | $11.42 | 1,679 |
| 2022-10-20 | $11.71 | $11.73 | $11.48 | $11.48 | $11.40 | 1,155 |
| 2022-10-19 | $11.73 | $11.73 | $11.07 | $11.07 | $10.99 | 796 |
| 2022-10-18 | $10.92 | $11.75 | $10.92 | $11.07 | $11.07 | 5,485 |
| 2022-10-17 | $10.99 | $11.00 | $10.82 | $10.82 | $10.82 | 5,191 |
| 2022-10-14 | $10.64 | $11.00 | $10.64 | $10.68 | $10.68 | 1,051 |
| 2022-10-13 | $11.00 | $11.00 | $10.66 | $10.69 | $10.69 | 2,480 |
| 2022-10-12 | $11.02 | $11.10 | $10.95 | $10.96 | $10.96 | 8,177 |
| 2022-10-11 | $11.30 | $11.30 | $11.04 | $11.04 | $11.04 | 6,923 |
| 2022-10-10 | $11.68 | $11.68 | $11.30 | $11.30 | $11.30 | 8,406 |
| 2022-10-07 | $12.07 | $12.07 | $11.68 | $11.68 | $11.68 | 1,738 |
| 2022-10-06 | $12.05 | $12.28 | $11.93 | $11.93 | $11.93 | 1,263 |
| 2022-10-05 | $12.70 | $12.70 | $12.16 | $12.20 | $12.20 | 3,783 |
| 2022-10-04 | $12.45 | $12.75 | $12.18 | $12.41 | $12.41 | 5,296 |
| 2022-10-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 342 |
| 2022-09-30 | $12.76 | $12.76 | $12.64 | $12.64 | $12.64 | 1,957 |
| 2022-09-29 | $13.00 | $13.00 | $12.94 | $12.94 | $12.94 | 537 |
| 2022-09-28 | $13.32 | $13.32 | $12.81 | $12.85 | $12.85 | 2,533 |
| 2022-09-27 | $13.42 | $13.42 | $13.05 | $13.25 | $13.25 | 1,356 |
| 2022-09-26 | $13.12 | $13.37 | $13.12 | $13.32 | $13.32 | 2,781 |
| 2022-09-23 | $13.04 | $13.91 | $13.04 | $13.50 | $13.50 | 16,172 |
| 2022-09-22 | $13.49 | $13.49 | $12.91 | $12.94 | $12.94 | 4,181 |
| 2022-09-21 | $13.34 | $13.55 | $12.86 | $13.40 | $13.40 | 14,624 |
| 2022-09-20 | $12.84 | $13.12 | $12.72 | $13.12 | $13.12 | 5,836 |
| 2022-09-19 | $12.92 | $13.21 | $12.45 | $12.70 | $12.70 | 8,441 |
| 2022-09-16 | $12.25 | $13.18 | $12.19 | $13.18 | $13.18 | 39,499 |
| 2022-09-15 | $12.14 | $12.31 | $12.14 | $12.31 | $12.31 | 1,006 |
| 2022-09-14 | $12.47 | $12.47 | $11.93 | $11.96 | $11.96 | 2,380 |
| 2022-09-13 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 703 |
| 2022-09-12 | $12.25 | $12.40 | $12.25 | $12.25 | $12.25 | 2,790 |
| 2022-09-09 | $12.28 | $12.28 | $12.25 | $12.25 | $12.25 | 1,349 |
| 2022-09-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 624 |
| 2022-09-07 | $12.54 | $12.54 | $11.98 | $12.18 | $12.18 | 6,521 |
| 2022-09-06 | $12.40 | $12.55 | $12.40 | $12.54 | $12.54 | 2,006 |
| 2022-09-02 | $12.45 | $12.45 | $12.30 | $12.30 | $12.30 | 910 |
| 2022-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 383 |
| 2022-08-31 | $12.75 | $12.75 | $12.37 | $12.37 | $12.30 | 1,977 |
| 2022-08-30 | $12.64 | $12.64 | $12.64 | $12.64 | $12.57 | 96 |
| 2022-08-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.57 | 255 |
| 2022-08-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.57 | 39 |
| 2022-08-25 | $12.60 | $12.64 | $12.60 | $12.64 | $12.57 | 2,156 |
| 2022-08-24 | $12.36 | $12.48 | $12.36 | $12.48 | $12.41 | 788 |
| 2022-08-23 | $12.44 | $12.44 | $12.28 | $12.28 | $12.21 | 2,416 |
| 2022-08-22 | $12.85 | $12.90 | $12.40 | $12.40 | $12.33 | 2,073 |
| 2022-08-19 | $12.40 | $12.91 | $12.00 | $12.87 | $12.80 | 200,510 |
| 2022-08-18 | $12.40 | $12.50 | $12.40 | $12.50 | $12.43 | 1,796 |
| 2022-08-17 | $12.60 | $12.74 | $12.40 | $12.40 | $12.33 | 2,312 |
| 2022-08-16 | $12.70 | $12.93 | $12.38 | $12.60 | $12.53 | 8,741 |
| 2022-08-15 | $12.95 | $12.95 | $12.70 | $12.70 | $12.63 | 6,003 |
| 2022-08-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.32 | 44 |
| 2022-08-11 | $13.40 | $13.40 | $13.15 | $13.40 | $13.32 | 3,024 |
| 2022-08-10 | $12.97 | $13.36 | $12.97 | $13.36 | $13.28 | 1,004 |
| 2022-08-09 | $13.31 | $13.31 | $12.80 | $12.80 | $12.73 | 1,894 |
| 2022-08-08 | $14.07 | $14.11 | $13.00 | $13.00 | $12.93 | 30,278 |
| 2022-08-05 | $13.58 | $13.74 | $12.95 | $13.38 | $13.30 | 26,152 |
| 2022-08-04 | $13.56 | $14.23 | $13.19 | $13.97 | $13.89 | 5,978 |
| 2022-08-03 | $13.00 | $13.79 | $13.00 | $13.35 | $13.27 | 17,167 |
| 2022-08-02 | $12.96 | $13.66 | $12.76 | $12.89 | $12.82 | 2,839 |
| 2022-08-01 | $12.88 | $13.45 | $12.72 | $13.14 | $13.06 | 7,677 |
| 2022-07-29 | $13.30 | $13.30 | $12.75 | $12.75 | $12.68 | 1,699 |
| 2022-07-28 | $13.00 | $14.10 | $12.74 | $13.00 | $12.93 | 17,869 |
| 2022-07-27 | $12.89 | $12.95 | $12.40 | $12.72 | $12.65 | 1,259 |
| 2022-07-26 | $12.35 | $12.99 | $12.18 | $12.74 | $12.67 | 10,272 |
| 2022-07-25 | $13.25 | $13.26 | $12.32 | $12.35 | $12.28 | 12,154 |
| 2022-07-22 | $12.39 | $13.04 | $12.39 | $13.00 | $12.93 | 3,382 |
| 2022-07-21 | $13.14 | $13.26 | $12.46 | $12.53 | $12.46 | 4,673 |
| 2022-07-20 | $12.50 | $13.23 | $12.50 | $12.82 | $12.75 | 9,636 |
| 2022-07-19 | $12.08 | $13.12 | $12.08 | $12.60 | $12.53 | 4,777 |
| 2022-07-18 | $12.35 | $12.79 | $11.92 | $12.45 | $12.38 | 2,929 |
| 2022-07-15 | $11.67 | $12.31 | $11.67 | $12.31 | $12.24 | 2,105 |
| 2022-07-14 | $12.00 | $12.00 | $11.84 | $12.00 | $11.93 | 1,779 |
| 2022-07-13 | $12.40 | $12.40 | $12.10 | $12.10 | $12.03 | 4,032 |
| 2022-07-12 | $12.51 | $12.60 | $12.38 | $12.41 | $12.34 | 4,163 |
| 2022-07-11 | $12.65 | $12.67 | $12.65 | $12.67 | $12.60 | 591 |
| 2022-07-08 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 123 |
| 2022-07-07 | $12.67 | $12.87 | $12.67 | $12.69 | $12.62 | 1,934 |
| 2022-07-06 | $12.95 | $13.16 | $12.65 | $12.81 | $12.74 | 1,829 |
| 2022-07-05 | $13.22 | $13.22 | $13.22 | $13.22 | $13.15 | 605 |
| 2022-07-01 | $12.91 | $13.65 | $12.80 | $13.00 | $12.93 | 6,963 |
| 2022-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.93 | 498 |
| 2022-06-29 | $13.28 | $13.28 | $13.00 | $13.00 | $12.93 | 5,186 |
| 2022-06-28 | $12.78 | $13.18 | $12.78 | $13.18 | $13.11 | 1,844 |
| 2022-06-27 | $12.60 | $12.91 | $12.60 | $12.79 | $12.71 | 4,396 |
| 2022-06-24 | $12.71 | $12.75 | $12.51 | $12.65 | $12.58 | 5,328 |
| 2022-06-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.83 | 616 |
| 2022-06-22 | $12.75 | $12.88 | $12.44 | $12.64 | $12.57 | 65,098 |
| 2022-06-21 | $12.25 | $13.00 | $12.25 | $12.40 | $12.33 | 2,850 |
| 2022-06-17 | $12.20 | $12.25 | $12.20 | $12.25 | $12.18 | 2,114 |
| 2022-06-16 | $12.65 | $12.65 | $12.19 | $12.39 | $12.32 | 2,966 |
| 2022-06-15 | $12.76 | $12.88 | $12.65 | $12.65 | $12.58 | 1,949 |
| 2022-06-14 | $12.48 | $12.51 | $12.48 | $12.51 | $12.44 | 2,078 |
| 2022-06-13 | $12.67 | $12.67 | $12.48 | $12.48 | $12.41 | 7,234 |
| 2022-06-10 | $12.68 | $12.95 | $12.64 | $12.67 | $12.60 | 13,313 |
| 2022-06-09 | $13.00 | $13.00 | $12.80 | $12.80 | $12.73 | 2,520 |
| 2022-06-08 | $12.96 | $13.49 | $12.96 | $13.49 | $13.41 | 1,393 |
| 2022-06-07 | $13.05 | $13.05 | $12.99 | $12.99 | $12.92 | 1,165 |
| 2022-06-06 | $12.82 | $13.04 | $12.82 | $13.04 | $12.97 | 1,191 |
| 2022-06-03 | $12.83 | $13.00 | $12.68 | $12.73 | $12.66 | 4,572 |
| 2022-06-02 | $13.00 | $13.01 | $12.98 | $13.00 | $12.93 | 10,485 |
| 2022-06-01 | $13.35 | $13.35 | $13.23 | $13.23 | $13.08 | 2,047 |
| 2022-05-31 | $13.17 | $13.30 | $12.85 | $12.85 | $12.71 | 4,088 |
| 2022-05-27 | $13.00 | $13.00 | $12.96 | $12.96 | $12.82 | 1,334 |
| 2022-05-26 | $12.95 | $13.05 | $12.95 | $12.98 | $12.84 | 6,428 |
| 2022-05-25 | $12.90 | $12.95 | $12.75 | $12.95 | $12.80 | 930 |
| 2022-05-24 | $13.02 | $13.02 | $12.75 | $12.75 | $12.61 | 1,225 |
| 2022-05-23 | $12.83 | $13.32 | $12.77 | $12.96 | $12.82 | 8,571 |
| 2022-05-20 | $13.04 | $13.10 | $12.79 | $12.80 | $12.66 | 2,439 |
| 2022-05-19 | $13.00 | $13.25 | $13.00 | $13.25 | $13.10 | 1,789 |
| 2022-05-18 | $13.65 | $13.65 | $12.55 | $12.95 | $12.81 | 7,773 |
| 2022-05-17 | $13.16 | $13.45 | $13.00 | $13.21 | $13.06 | 6,915 |
| 2022-05-16 | $13.51 | $13.79 | $13.05 | $13.05 | $12.91 | 7,288 |
| 2022-05-13 | $13.40 | $13.52 | $13.40 | $13.40 | $13.25 | 2,340 |
| 2022-05-12 | $13.18 | $13.59 | $13.18 | $13.40 | $13.25 | 11,463 |
| 2022-05-11 | $13.68 | $13.68 | $13.18 | $13.18 | $13.04 | 3,049 |
| 2022-05-10 | $13.60 | $13.60 | $13.45 | $13.53 | $13.38 | 1,365 |
| 2022-05-09 | $14.00 | $14.00 | $13.51 | $13.51 | $13.36 | 2,387 |
| 2022-05-06 | $14.25 | $14.40 | $14.02 | $14.02 | $13.87 | 5,645 |
| 2022-05-05 | $14.55 | $14.56 | $14.53 | $14.53 | $14.37 | 1,985 |
| 2022-05-04 | $14.62 | $14.75 | $14.62 | $14.64 | $14.48 | 1,371 |
| 2022-05-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.76 | 356 |
| 2022-05-02 | $15.25 | $15.77 | $14.91 | $14.91 | $14.75 | 2,278 |
| 2022-04-29 | $14.71 | $15.21 | $14.66 | $15.20 | $15.03 | 830 |
| 2022-04-28 | $14.85 | $15.34 | $14.85 | $15.18 | $15.01 | 8,077 |
| 2022-04-27 | $14.68 | $14.69 | $14.68 | $14.69 | $14.53 | 666 |
| 2022-04-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.53 | 134 |
| 2022-04-25 | $14.62 | $14.69 | $14.62 | $14.69 | $14.53 | 1,397 |
| 2022-04-22 | $14.66 | $14.66 | $14.66 | $14.66 | $14.50 | 510 |
| 2022-04-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.48 | 89 |
| 2022-04-20 | $14.90 | $14.90 | $14.64 | $14.64 | $14.48 | 620 |
| 2022-04-19 | $14.71 | $14.85 | $14.65 | $14.65 | $14.49 | 480 |
| 2022-04-18 | $14.84 | $14.84 | $14.60 | $14.60 | $14.44 | 1,158 |
| 2022-04-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 48 |
| 2022-04-13 | $14.65 | $14.89 | $14.65 | $14.89 | $14.73 | 1,579 |
| 2022-04-12 | $14.92 | $14.92 | $14.70 | $14.70 | $14.54 | 2,365 |
| 2022-04-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.59 | 354 |
| 2022-04-08 | $14.87 | $15.07 | $14.80 | $14.98 | $14.82 | 5,176 |
| 2022-04-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.55 | 190 |
| 2022-04-06 | $14.70 | $14.71 | $14.70 | $14.71 | $14.55 | 2,053 |
| 2022-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.64 | 704 |
| 2022-04-04 | $15.02 | $15.02 | $14.80 | $14.80 | $14.64 | 4,091 |
| 2022-04-01 | $15.04 | $15.04 | $14.60 | $14.60 | $14.44 | 2,659 |
| 2022-03-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 586 |
| 2022-03-30 | $14.88 | $15.06 | $14.88 | $15.06 | $14.90 | 671 |
| 2022-03-29 | $14.79 | $14.79 | $14.75 | $14.75 | $14.59 | 800 |
| 2022-03-28 | $15.04 | $15.04 | $14.80 | $14.80 | $14.64 | 1,573 |
| 2022-03-25 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 606 |
| 2022-03-24 | $15.25 | $15.25 | $14.85 | $14.89 | $14.72 | 3,446 |
| 2022-03-23 | $15.00 | $15.40 | $15.00 | $15.20 | $15.03 | 5,177 |
| 2022-03-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.48 | 429 |
| 2022-03-21 | $15.55 | $15.55 | $14.78 | $15.22 | $15.05 | 3,120 |
| 2022-03-18 | $15.00 | $15.47 | $14.80 | $15.47 | $15.30 | 4,225 |
| 2022-03-17 | $14.99 | $14.99 | $14.53 | $14.70 | $14.54 | 3,379 |
| 2022-03-16 | $15.09 | $15.39 | $14.80 | $14.80 | $14.64 | 3,058 |
| 2022-03-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.69 | 242 |
| 2022-03-14 | $15.22 | $15.24 | $14.84 | $14.84 | $14.68 | 688 |
| 2022-03-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.79 | 526 |
| 2022-03-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.68 | 55 |
| 2022-03-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.68 | 215 |
| 2022-03-08 | $15.07 | $15.07 | $14.84 | $14.84 | $14.68 | 673 |
| 2022-03-07 | $14.84 | $14.88 | $14.84 | $14.84 | $14.68 | 2,139 |
| 2022-03-04 | $14.95 | $15.54 | $14.93 | $14.95 | $14.78 | 1,508 |
| 2022-03-03 | $15.57 | $15.58 | $15.08 | $15.08 | $14.91 | 801 |
| 2022-03-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.91 | 276 |
| 2022-03-01 | $15.16 | $15.55 | $15.10 | $15.10 | $14.87 | 2,034 |
| 2022-02-28 | $14.85 | $15.49 | $14.85 | $15.07 | $14.84 | 1,628 |
| 2022-02-25 | $15.38 | $15.48 | $15.16 | $15.24 | $15.00 | 1,563 |
| 2022-02-24 | $15.08 | $15.71 | $14.79 | $15.71 | $15.47 | 2,093 |
| 2022-02-23 | $15.39 | $15.40 | $15.30 | $15.30 | $15.06 | 493 |
| 2022-02-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.96 | 403 |
| 2022-02-18 | $15.60 | $15.61 | $15.50 | $15.50 | $15.26 | 880 |
| 2022-02-17 | $15.07 | $15.61 | $15.07 | $15.55 | $15.31 | 876 |
| 2022-02-16 | $15.34 | $15.35 | $15.33 | $15.35 | $15.11 | 1,295 |
| 2022-02-15 | $15.51 | $15.61 | $15.30 | $15.56 | $15.32 | 2,452 |
| 2022-02-14 | $15.25 | $15.78 | $15.25 | $15.25 | $15.01 | 6,350 |
| 2022-02-11 | $15.10 | $15.57 | $14.75 | $15.22 | $14.98 | 16,940 |
| 2022-02-10 | $15.17 | $15.17 | $15.17 | $15.17 | $14.93 | 204 |
| 2022-02-09 | $15.77 | $15.80 | $15.64 | $15.70 | $15.46 | 2,052 |
| 2022-02-08 | $15.36 | $15.80 | $15.36 | $15.80 | $15.55 | 2,621 |
| 2022-02-07 | $15.61 | $15.61 | $15.61 | $15.61 | $15.37 | 103 |
| 2022-02-04 | $15.51 | $15.72 | $15.10 | $15.61 | $15.37 | 7,385 |
| 2022-02-03 | $16.00 | $16.48 | $16.00 | $16.48 | $16.22 | 4,843 |
| 2022-02-02 | $15.30 | $16.12 | $15.30 | $16.00 | $15.75 | 6,237 |
| 2022-02-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.90 | 357 |
| 2022-01-31 | $15.13 | $15.13 | $15.13 | $15.13 | $14.90 | 394 |
| 2022-01-28 | $15.37 | $15.37 | $15.25 | $15.35 | $15.11 | 1,718 |
| 2022-01-27 | $15.50 | $15.59 | $15.25 | $15.25 | $15.02 | 2,629 |
| 2022-01-26 | $15.44 | $15.53 | $15.44 | $15.53 | $15.29 | 2,287 |
| 2022-01-25 | $15.27 | $15.45 | $15.25 | $15.45 | $15.21 | 2,103 |
| 2022-01-24 | $15.52 | $15.52 | $15.31 | $15.45 | $15.21 | 9,325 |
| 2022-01-21 | $15.87 | $15.87 | $15.47 | $15.47 | $15.23 | 925 |
| 2022-01-20 | $15.45 | $15.82 | $15.45 | $15.82 | $15.57 | 1,552 |
| 2022-01-19 | $16.05 | $16.15 | $15.45 | $15.65 | $15.41 | 2,696 |
| 2022-01-18 | $16.07 | $16.12 | $15.45 | $15.87 | $15.62 | 1,629 |
| 2022-01-14 | $15.66 | $15.78 | $15.46 | $15.71 | $15.47 | 1,771 |
| 2022-01-13 | $16.00 | $16.01 | $15.56 | $16.01 | $15.76 | 1,361 |
| 2022-01-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.85 | 545 |
| 2022-01-11 | $15.13 | $16.45 | $15.13 | $16.45 | $16.19 | 1,039 |
| 2022-01-10 | $15.07 | $16.33 | $15.07 | $16.33 | $16.07 | 578 |
| 2022-01-07 | $16.40 | $16.72 | $16.00 | $16.00 | $15.75 | 2,693 |
| 2022-01-06 | $15.54 | $16.17 | $15.53 | $16.13 | $15.88 | 1,426 |
| 2022-01-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.51 | 684 |
| 2022-01-04 | $15.00 | $15.78 | $15.00 | $15.78 | $15.53 | 2,110 |
| 2022-01-03 | $15.00 | $16.82 | $15.00 | $15.53 | $15.28 | 3,044 |
| 2021-12-31 | $15.71 | $15.71 | $15.45 | $15.46 | $15.22 | 9,625 |
| 2021-12-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.10 | 4,205 |
| 2021-12-29 | $15.40 | $15.45 | $15.40 | $15.45 | $15.21 | 804 |
| 2021-12-28 | $15.32 | $15.32 | $15.32 | $15.32 | $15.08 | 122 |
| 2021-12-27 | $15.31 | $15.51 | $15.11 | $15.32 | $15.08 | 2,408 |
| 2021-12-23 | $15.42 | $16.48 | $15.42 | $16.00 | $15.75 | 2,319 |
| 2021-12-22 | $15.11 | $16.37 | $14.83 | $15.10 | $14.87 | 5,684 |
| 2021-12-21 | $14.74 | $15.41 | $14.55 | $14.75 | $14.52 | 34,402 |
| 2021-12-20 | $14.53 | $15.05 | $14.30 | $14.30 | $14.08 | 4,310 |
| 2021-12-17 | $14.85 | $15.12 | $14.25 | $14.25 | $14.03 | 24,284 |
| 2021-12-16 | $15.45 | $15.65 | $14.65 | $14.66 | $14.43 | 10,934 |
| 2021-12-15 | $16.05 | $16.05 | $15.40 | $15.40 | $15.16 | 7,370 |
| 2021-12-14 | $15.58 | $16.08 | $15.46 | $15.76 | $15.51 | 3,075 |
| 2021-12-13 | $16.70 | $16.70 | $16.19 | $16.21 | $15.96 | 3,798 |
| 2021-12-10 | $15.47 | $16.45 | $15.47 | $16.45 | $16.19 | 3,703 |
| 2021-12-09 | $15.80 | $16.00 | $15.46 | $15.46 | $15.22 | 3,980 |
| 2021-12-08 | $15.72 | $16.25 | $15.51 | $16.24 | $15.99 | 3,294 |
| 2021-12-07 | $15.45 | $16.00 | $15.45 | $15.97 | $15.72 | 7,364 |
| 2021-12-06 | $15.98 | $16.25 | $15.45 | $15.50 | $15.26 | 8,047 |
| 2021-12-03 | $16.45 | $16.45 | $15.45 | $16.22 | $15.97 | 3,990 |
| 2021-12-02 | $15.45 | $16.46 | $15.45 | $16.46 | $16.20 | 5,006 |
| 2021-12-01 | $15.16 | $15.71 | $15.16 | $15.45 | $15.21 | 1,646 |
| 2021-11-30 | $15.45 | $15.72 | $15.45 | $15.61 | $15.37 | 2,163 |
| 2021-11-29 | $15.84 | $15.84 | $15.45 | $15.45 | $15.21 | 2,043 |
| 2021-11-26 | $16.00 | $16.00 | $15.36 | $15.36 | $15.12 | 3,137 |
| 2021-11-24 | $16.18 | $16.18 | $15.75 | $15.80 | $15.55 | 1,514 |
| 2021-11-23 | $16.03 | $16.24 | $15.94 | $16.16 | $15.84 | 3,720 |
| 2021-11-22 | $16.47 | $16.51 | $16.45 | $16.51 | $16.18 | 2,476 |
| 2021-11-19 | $16.01 | $16.71 | $16.01 | $16.04 | $15.72 | 984 |
| 2021-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.68 | 504 |
| 2021-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.68 | 639 |
| 2021-11-16 | $15.95 | $15.99 | $15.95 | $15.97 | $15.65 | 1,039 |
| 2021-11-15 | $16.02 | $16.50 | $15.98 | $16.45 | $16.12 | 2,534 |
| 2021-11-12 | $16.38 | $16.40 | $16.38 | $16.40 | $16.07 | 484 |
| 2021-11-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.65 | 511 |
| 2021-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.93 | 344 |
| 2021-11-09 | $15.95 | $16.30 | $15.95 | $16.30 | $15.98 | 1,644 |
| 2021-11-08 | $16.19 | $16.20 | $15.85 | $16.20 | $15.88 | 4,257 |
| 2021-11-05 | $16.03 | $16.03 | $15.85 | $15.89 | $15.57 | 1,568 |
| 2021-11-04 | $16.10 | $16.16 | $15.85 | $16.16 | $15.84 | 3,257 |
| 2021-11-03 | $15.84 | $16.00 | $15.81 | $16.00 | $15.68 | 3,599 |
| 2021-11-02 | $15.99 | $16.20 | $15.62 | $16.20 | $15.88 | 5,089 |
| 2021-11-01 | $15.59 | $16.15 | $15.53 | $15.99 | $15.67 | 2,036 |
| 2021-10-29 | $15.67 | $16.11 | $15.60 | $15.60 | $15.29 | 3,809 |
| 2021-10-28 | $15.75 | $16.13 | $15.63 | $15.75 | $15.44 | 3,079 |
| 2021-10-27 | $15.75 | $15.90 | $15.68 | $15.68 | $15.37 | 3,829 |
| 2021-10-26 | $15.00 | $15.97 | $15.00 | $15.47 | $15.16 | 5,241 |
| 2021-10-25 | $15.31 | $16.25 | $15.31 | $15.69 | $15.38 | 14,032 |
| 2021-10-22 | $15.00 | $15.42 | $14.36 | $15.19 | $14.89 | 55,658 |
| 2021-10-21 | $14.15 | $15.00 | $14.15 | $15.00 | $14.70 | 4,281 |
| 2021-10-20 | $14.10 | $14.10 | $14.10 | $14.10 | $13.82 | 342 |
| 2021-10-19 | $14.31 | $14.65 | $13.99 | $14.10 | $13.82 | 13,112 |
| 2021-10-18 | $14.60 | $14.60 | $14.24 | $14.24 | $13.96 | 3,547 |
| 2021-10-15 | $14.55 | $14.70 | $14.40 | $14.68 | $14.39 | 4,374 |
| 2021-10-14 | $14.99 | $14.99 | $14.55 | $14.55 | $14.26 | 7,977 |
| 2021-10-13 | $14.87 | $15.00 | $14.58 | $14.59 | $14.30 | 4,528 |
| 2021-10-12 | $15.01 | $15.57 | $14.80 | $14.80 | $14.51 | 2,776 |
| 2021-10-11 | $14.92 | $15.44 | $14.92 | $15.44 | $15.13 | 815 |
| 2021-10-08 | $14.47 | $15.40 | $14.47 | $15.20 | $14.90 | 2,034 |
| 2021-10-07 | $15.10 | $15.70 | $15.10 | $15.34 | $15.03 | 9,201 |
| 2021-10-06 | $15.68 | $15.68 | $15.50 | $15.50 | $15.19 | 1,447 |
| 2021-10-05 | $14.50 | $16.50 | $14.49 | $15.25 | $14.95 | 24,364 |
| 2021-10-04 | $14.34 | $14.40 | $14.34 | $14.40 | $14.11 | 591 |
| 2021-10-01 | $14.35 | $14.45 | $14.35 | $14.45 | $14.16 | 965 |
| 2021-09-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 631 |
| 2021-09-29 | $14.50 | $14.50 | $14.29 | $14.30 | $14.02 | 6,888 |
| 2021-09-28 | $14.24 | $14.75 | $14.24 | $14.71 | $14.42 | 2,396 |
| 2021-09-27 | $14.74 | $14.74 | $14.30 | $14.50 | $14.21 | 1,740 |
| 2021-09-24 | $14.22 | $14.55 | $14.22 | $14.25 | $13.97 | 13,028 |
| 2021-09-23 | $14.30 | $14.44 | $14.30 | $14.44 | $14.15 | 612 |
| 2021-09-22 | $14.52 | $14.52 | $14.30 | $14.30 | $14.02 | 583 |
| 2021-09-21 | $14.39 | $14.45 | $14.05 | $14.05 | $13.77 | 7,399 |
| 2021-09-20 | $13.85 | $14.27 | $13.80 | $14.27 | $13.99 | 7,859 |
| 2021-09-17 | $13.87 | $14.18 | $13.44 | $13.67 | $13.40 | 28,201 |
| 2021-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 307 |
| 2021-09-15 | $14.05 | $14.19 | $14.00 | $14.00 | $13.72 | 914 |
| 2021-09-14 | $14.60 | $14.60 | $13.80 | $13.80 | $13.53 | 3,129 |
| 2021-09-13 | $14.07 | $14.07 | $13.68 | $14.02 | $13.74 | 3,667 |
| 2021-09-10 | $13.99 | $14.55 | $13.73 | $13.75 | $13.48 | 1,122 |
| 2021-09-09 | $13.77 | $14.30 | $13.77 | $13.85 | $13.57 | 7,327 |
| 2021-09-08 | $13.89 | $14.25 | $13.89 | $13.89 | $13.61 | 4,831 |
| 2021-09-07 | $14.08 | $14.08 | $13.59 | $13.73 | $13.46 | 9,309 |
| 2021-09-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.82 | 733 |
| 2021-09-02 | $14.45 | $14.74 | $14.25 | $14.25 | $13.97 | 2,481 |
| 2021-09-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.80 | 352 |
| 2021-08-31 | $14.00 | $14.27 | $14.00 | $14.15 | $13.80 | 1,469 |
| 2021-08-30 | $14.03 | $14.05 | $14.00 | $14.00 | $13.65 | 1,235 |
| 2021-08-27 | $14.00 | $14.40 | $14.00 | $14.08 | $13.73 | 2,150 |
| 2021-08-26 | $14.36 | $14.36 | $14.09 | $14.09 | $13.74 | 2,024 |
| 2021-08-25 | $13.90 | $14.75 | $13.90 | $13.96 | $13.62 | 2,635 |
| 2021-08-24 | $14.23 | $14.23 | $14.23 | $14.23 | $13.88 | 785 |
| 2021-08-23 | $14.33 | $14.52 | $14.10 | $14.10 | $13.75 | 2,783 |
| 2021-08-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.03 | 139 |
| 2021-08-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.03 | 293 |
| 2021-08-18 | $14.43 | $14.55 | $13.84 | $14.39 | $14.03 | 19,978 |
| 2021-08-17 | $14.31 | $14.55 | $14.31 | $14.50 | $14.14 | 5,160 |
| 2021-08-16 | $14.00 | $14.57 | $13.96 | $14.57 | $14.21 | 7,532 |
| 2021-08-13 | $14.55 | $14.55 | $14.12 | $14.12 | $13.77 | 3,689 |
| 2021-08-12 | $14.60 | $14.60 | $14.52 | $14.52 | $14.16 | 645 |
| 2021-08-11 | $14.36 | $14.59 | $14.36 | $14.37 | $14.02 | 981 |
| 2021-08-10 | $14.85 | $15.70 | $14.65 | $14.66 | $14.30 | 9,382 |
| 2021-08-09 | $15.30 | $15.30 | $14.70 | $14.78 | $14.42 | 25,998 |
| 2021-08-06 | $15.70 | $15.96 | $15.12 | $15.12 | $14.75 | 10,586 |
| 2021-08-05 | $15.34 | $15.80 | $15.18 | $15.62 | $15.23 | 18,013 |
| 2021-08-04 | $15.21 | $16.00 | $15.21 | $15.91 | $15.52 | 2,428 |
| 2021-08-03 | $15.83 | $16.66 | $15.70 | $16.15 | $15.75 | 9,359 |
| 2021-08-02 | $15.80 | $17.00 | $15.11 | $16.69 | $16.28 | 26,118 |
| 2021-07-30 | $15.20 | $15.97 | $15.20 | $15.97 | $15.58 | 14,604 |
| 2021-07-29 | $15.50 | $16.00 | $14.87 | $15.52 | $15.14 | 23,939 |
| 2021-07-28 | $15.50 | $15.69 | $15.25 | $15.69 | $15.30 | 1,194 |
| 2021-07-27 | $16.49 | $17.00 | $15.31 | $15.90 | $15.51 | 38,572 |
| 2021-07-26 | $16.60 | $16.77 | $15.48 | $16.30 | $15.90 | 24,301 |
| 2021-07-23 | $17.00 | $17.25 | $16.60 | $16.60 | $16.19 | 5,009 |
| 2021-07-22 | $16.02 | $17.70 | $16.00 | $16.81 | $16.40 | 20,185 |
| 2021-07-21 | $16.11 | $16.90 | $16.01 | $16.01 | $15.61 | 10,130 |
| 2021-07-20 | $15.93 | $16.98 | $15.75 | $15.86 | $15.47 | 22,182 |
| 2021-07-19 | $15.65 | $16.84 | $15.55 | $15.89 | $15.50 | 13,334 |
| 2021-07-16 | $16.90 | $16.99 | $15.57 | $15.57 | $15.19 | 8,195 |
| 2021-07-15 | $16.25 | $16.80 | $15.95 | $16.76 | $16.35 | 9,368 |
| 2021-07-14 | $15.99 | $16.40 | $15.99 | $16.13 | $15.73 | 8,859 |
| 2021-07-13 | $15.76 | $16.50 | $15.68 | $16.30 | $15.90 | 13,793 |
| 2021-07-12 | $15.57 | $15.96 | $15.55 | $15.69 | $15.30 | 2,820 |
| 2021-07-09 | $15.16 | $16.76 | $15.16 | $15.72 | $15.33 | 14,330 |
| 2021-07-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.10 | 257 |
| 2021-07-07 | $16.29 | $16.30 | $15.81 | $15.85 | $15.46 | 3,586 |
| 2021-07-06 | $16.20 | $16.50 | $16.04 | $16.06 | $15.66 | 2,995 |
| 2021-07-02 | $15.50 | $15.60 | $15.17 | $15.60 | $15.21 | 96,667 |
| 2021-07-01 | $15.89 | $15.89 | $15.50 | $15.50 | $15.12 | 3,307 |
| 2021-06-30 | $16.31 | $16.31 | $15.92 | $16.00 | $15.61 | 1,912 |
| 2021-06-29 | $16.00 | $16.73 | $14.50 | $16.28 | $15.88 | 5,717 |
| 2021-06-28 | $16.86 | $16.92 | $16.86 | $16.92 | $16.50 | 2,360 |
| 2021-06-25 | $17.75 | $18.23 | $16.98 | $17.50 | $17.07 | 18,097 |
| 2021-06-24 | $18.76 | $18.79 | $17.63 | $17.75 | $17.31 | 21,784 |
| 2021-06-23 | $19.70 | $20.66 | $19.58 | $19.99 | $17.72 | 22,083 |
| 2021-06-22 | $21.00 | $21.65 | $19.56 | $19.57 | $17.35 | 10,842 |
| 2021-06-21 | $18.75 | $21.53 | $18.02 | $19.92 | $17.67 | 14,655 |
| 2021-06-18 | $18.02 | $19.05 | $18.02 | $18.75 | $16.62 | 101,875 |
| 2021-06-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 1,102 |
| 2021-06-16 | $17.91 | $18.84 | $17.91 | $18.01 | $15.97 | 3,252 |
| 2021-06-15 | $18.60 | $18.73 | $18.20 | $18.20 | $16.14 | 10,854 |
| 2021-06-14 | $19.02 | $19.02 | $18.71 | $18.71 | $16.59 | 1,947 |
| 2021-06-11 | $18.85 | $18.95 | $18.76 | $18.76 | $16.63 | 5,117 |
| 2021-06-10 | $19.00 | $19.05 | $18.40 | $18.43 | $16.34 | 6,873 |
| 2021-06-09 | $19.02 | $19.02 | $17.87 | $18.75 | $16.62 | 2,812 |
| 2021-06-08 | $18.28 | $18.71 | $18.28 | $18.70 | $16.58 | 1,272 |
| 2021-06-07 | $18.99 | $18.99 | $18.17 | $18.39 | $16.31 | 3,670 |
| 2021-06-04 | $18.99 | $18.99 | $18.76 | $18.76 | $16.63 | 1,745 |
| 2021-06-03 | $18.95 | $18.99 | $18.50 | $18.89 | $16.75 | 5,082 |
| 2021-06-02 | $18.57 | $18.88 | $18.57 | $18.78 | $16.59 | 3,491 |
| 2021-06-01 | $18.35 | $18.74 | $18.30 | $18.74 | $16.55 | 2,932 |
| 2021-05-28 | $19.36 | $19.36 | $18.36 | $18.36 | $16.22 | 4,980 |
| 2021-05-27 | $18.54 | $18.99 | $17.92 | $18.82 | $16.63 | 7,081 |
| 2021-05-26 | $17.90 | $18.15 | $17.90 | $18.15 | $16.04 | 988 |
| 2021-05-25 | $18.00 | $18.00 | $17.60 | $17.71 | $15.64 | 17,630 |
| 2021-05-24 | $16.30 | $17.85 | $16.30 | $17.45 | $15.41 | 21,373 |
| 2021-05-21 | $15.75 | $16.25 | $15.75 | $15.92 | $14.06 | 18,357 |
| 2021-05-20 | $15.01 | $15.60 | $15.01 | $15.60 | $13.78 | 9,152 |
| 2021-05-19 | $15.53 | $15.65 | $15.50 | $15.50 | $13.69 | 5,077 |
| 2021-05-18 | $15.12 | $15.51 | $15.12 | $15.51 | $13.70 | 8,224 |
| 2021-05-17 | $15.10 | $15.10 | $15.10 | $15.10 | $13.34 | 1,036 |
| 2021-05-14 | $15.10 | $15.10 | $15.10 | $15.10 | $13.34 | 34 |
| 2021-05-13 | $15.01 | $15.20 | $15.00 | $15.10 | $13.34 | 16,705 |
| 2021-05-12 | $15.05 | $15.05 | $15.05 | $15.05 | $13.29 | 250 |
| 2021-05-11 | $15.00 | $15.05 | $15.00 | $15.05 | $13.29 | 4,533 |
| 2021-05-10 | $15.07 | $15.07 | $15.07 | $15.07 | $13.31 | 691 |
| 2021-05-07 | $15.11 | $15.20 | $15.00 | $15.00 | $13.25 | 10,588 |
| 2021-05-06 | $14.99 | $15.07 | $14.99 | $15.07 | $13.31 | 8,888 |
| 2021-05-05 | $14.85 | $14.86 | $14.85 | $14.86 | $13.13 | 528 |
| 2021-05-04 | $14.77 | $14.77 | $14.73 | $14.73 | $13.01 | 441 |
| 2021-05-03 | $14.91 | $15.00 | $14.70 | $14.70 | $12.99 | 5,117 |
| 2021-04-30 | $14.93 | $14.99 | $14.82 | $14.99 | $13.24 | 12,655 |
| 2021-04-29 | $14.98 | $14.98 | $14.98 | $14.98 | $13.23 | 603 |
| 2021-04-28 | $14.91 | $14.97 | $14.91 | $14.97 | $13.22 | 1,049 |
| 2021-04-27 | $14.92 | $14.98 | $14.92 | $14.98 | $13.23 | 3,110 |
| 2021-04-26 | $14.45 | $14.45 | $14.45 | $14.45 | $12.76 | 101 |
| 2021-04-23 | $14.60 | $14.87 | $14.45 | $14.45 | $12.76 | 2,162 |
| 2021-04-22 | $14.67 | $14.67 | $14.57 | $14.60 | $12.90 | 2,350 |
| 2021-04-21 | $14.60 | $14.98 | $14.60 | $14.63 | $12.92 | 3,212 |
| 2021-04-20 | $14.49 | $14.69 | $14.49 | $14.69 | $12.98 | 1,943 |
| 2021-04-19 | $14.22 | $14.83 | $14.22 | $14.24 | $12.58 | 1,142 |
| 2021-04-16 | $14.87 | $14.87 | $14.87 | $14.87 | $13.14 | 62 |
| 2021-04-15 | $14.86 | $14.87 | $14.84 | $14.87 | $13.14 | 1,101 |
| 2021-04-14 | $14.86 | $14.86 | $14.86 | $14.86 | $13.13 | 2,362 |
| 2021-04-13 | $14.84 | $14.87 | $14.83 | $14.87 | $13.14 | 935 |
| 2021-04-12 | $14.98 | $14.98 | $14.49 | $14.49 | $12.80 | 831 |
| 2021-04-09 | $14.99 | $14.99 | $14.99 | $14.99 | $13.24 | 144 |
| 2021-04-08 | $14.82 | $14.99 | $14.82 | $14.99 | $13.24 | 1,287 |
| 2021-04-07 | $14.60 | $15.00 | $14.60 | $14.86 | $13.12 | 1,075 |
| 2021-04-06 | $14.81 | $14.81 | $14.75 | $14.75 | $13.03 | 558 |
| 2021-04-05 | $14.56 | $14.56 | $14.56 | $14.56 | $12.86 | 25 |
| 2021-04-01 | $14.56 | $14.56 | $14.56 | $14.56 | $12.86 | 290 |
| 2021-03-31 | $14.10 | $14.10 | $14.10 | $14.10 | $12.46 | 64 |
| 2021-03-30 | $14.10 | $14.10 | $14.10 | $14.10 | $12.46 | 15 |
| 2021-03-29 | $15.00 | $15.00 | $14.10 | $14.10 | $12.46 | 891 |
| 2021-03-26 | $14.50 | $14.50 | $14.09 | $14.09 | $12.45 | 490 |
| 2021-03-25 | $14.07 | $15.00 | $14.07 | $14.43 | $12.74 | 2,978 |
| 2021-03-24 | $14.50 | $14.50 | $14.03 | $14.48 | $12.79 | 2,204 |
| 2021-03-23 | $14.70 | $14.70 | $14.00 | $14.00 | $12.37 | 2,206 |
| 2021-03-22 | $14.50 | $14.99 | $14.50 | $14.99 | $13.24 | 529 |
| 2021-03-19 | $14.38 | $14.58 | $14.17 | $14.58 | $12.88 | 2,931 |
| 2021-03-18 | $14.04 | $14.14 | $14.04 | $14.14 | $12.49 | 682 |
| 2021-03-17 | $14.01 | $14.01 | $14.01 | $14.01 | $12.38 | 572 |
| 2021-03-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.63 | 580 |
| 2021-03-15 | $14.28 | $14.35 | $14.25 | $14.25 | $12.59 | 1,855 |
| 2021-03-12 | $13.97 | $14.42 | $13.97 | $14.32 | $12.65 | 7,768 |
| 2021-03-11 | $14.00 | $14.36 | $13.34 | $13.90 | $12.28 | 12,717 |
| 2021-03-10 | $14.34 | $14.61 | $14.31 | $14.31 | $12.64 | 6,990 |
| 2021-03-09 | $14.88 | $14.88 | $14.50 | $14.50 | $12.81 | 1,020 |
| 2021-03-08 | $14.72 | $15.00 | $14.68 | $14.75 | $13.03 | 3,467 |
| 2021-03-05 | $15.19 | $15.19 | $14.69 | $14.70 | $12.99 | 1,535 |
| 2021-03-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.43 | 266 |
| 2021-03-03 | $14.99 | $15.20 | $14.99 | $15.20 | $13.37 | 1,454 |
| 2021-03-02 | $14.77 | $14.77 | $14.77 | $14.77 | $12.99 | 143 |
| 2021-03-01 | $14.79 | $14.79 | $14.77 | $14.77 | $12.99 | 660 |
| 2021-02-26 | $14.99 | $14.99 | $14.75 | $14.79 | $13.01 | 9,568 |
| 2021-02-25 | $15.16 | $15.20 | $15.08 | $15.08 | $13.26 | 772 |
| 2021-02-24 | $14.84 | $15.19 | $14.73 | $15.10 | $13.27 | 7,433 |
| 2021-02-23 | $14.55 | $15.00 | $14.55 | $14.96 | $13.15 | 1,328 |
| 2021-02-22 | $14.50 | $14.69 | $14.32 | $14.53 | $12.78 | 9,627 |
| 2021-02-19 | $14.39 | $14.74 | $14.15 | $14.72 | $12.94 | 10,782 |
| 2021-02-18 | $14.35 | $14.35 | $14.35 | $14.35 | $12.62 | 170 |
| 2021-02-17 | $14.30 | $14.32 | $14.30 | $14.32 | $12.59 | 303 |
| 2021-02-16 | $14.02 | $14.40 | $14.00 | $14.30 | $12.57 | 16,705 |
| 2021-02-12 | $14.05 | $14.05 | $13.79 | $13.79 | $12.13 | 3,426 |
| 2021-02-11 | $14.00 | $14.17 | $14.00 | $14.17 | $12.46 | 2,492 |
| 2021-02-10 | $13.79 | $14.34 | $13.69 | $13.69 | $12.04 | 3,696 |
| 2021-02-09 | $14.00 | $14.24 | $14.00 | $14.24 | $12.52 | 787 |
| 2021-02-08 | $14.24 | $14.35 | $13.56 | $14.29 | $12.57 | 8,187 |
| 2021-02-05 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 240 |
| 2021-02-04 | $14.20 | $14.20 | $13.80 | $13.80 | $12.13 | 1,709 |
| 2021-02-03 | $13.80 | $13.98 | $13.36 | $13.98 | $12.29 | 3,570 |
| 2021-02-02 | $13.93 | $13.93 | $13.36 | $13.44 | $11.82 | 1,504 |
| 2021-02-01 | $13.63 | $13.87 | $13.35 | $13.35 | $11.74 | 1,441 |
| 2021-01-29 | $13.44 | $13.75 | $13.44 | $13.58 | $11.94 | 1,851 |
| 2021-01-28 | $13.15 | $13.73 | $13.15 | $13.73 | $12.07 | 7,736 |
| 2021-01-27 | $13.27 | $13.27 | $13.27 | $13.27 | $11.67 | 383 |
| 2021-01-26 | $13.45 | $13.53 | $13.27 | $13.53 | $11.90 | 5,231 |
| 2021-01-25 | $13.49 | $13.49 | $13.00 | $13.45 | $11.83 | 3,766 |
| 2021-01-22 | $13.00 | $13.62 | $13.00 | $13.45 | $11.82 | 8,378 |
| 2021-01-21 | $12.80 | $13.14 | $12.80 | $13.13 | $11.54 | 685 |
| 2021-01-20 | $12.79 | $13.19 | $12.79 | $12.81 | $11.26 | 1,148 |
| 2021-01-19 | $12.81 | $12.81 | $12.81 | $12.81 | $11.26 | 229 |
| 2021-01-15 | $12.90 | $13.12 | $12.81 | $12.81 | $11.26 | 2,787 |
| 2021-01-14 | $12.90 | $12.90 | $12.90 | $12.90 | $11.35 | 995 |
| 2021-01-13 | $13.12 | $13.12 | $12.82 | $12.82 | $11.27 | 1,284 |
| 2021-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.43 | 304 |
| 2021-01-11 | $12.81 | $13.00 | $12.74 | $13.00 | $11.43 | 479 |
| 2021-01-08 | $13.24 | $13.26 | $12.70 | $13.26 | $11.66 | 2,030 |
| 2021-01-07 | $12.73 | $13.29 | $12.73 | $12.78 | $11.24 | 7,135 |
| 2021-01-06 | $12.49 | $12.88 | $12.49 | $12.63 | $11.11 | 7,376 |
| 2021-01-05 | $12.18 | $12.49 | $12.18 | $12.49 | $10.98 | 902 |
| 2021-01-04 | $12.64 | $12.64 | $12.28 | $12.46 | $10.96 | 5,674 |
| 2020-12-31 | $11.87 | $12.12 | $11.87 | $12.12 | $10.66 | 4,789 |
| 2020-12-30 | $12.09 | $12.10 | $12.01 | $12.10 | $10.64 | 11,520 |
| 2020-12-29 | $12.15 | $12.15 | $12.10 | $12.11 | $10.65 | 8,289 |
| 2020-12-28 | $12.10 | $12.15 | $12.10 | $12.15 | $10.68 | 1,925 |
| 2020-12-24 | $12.10 | $12.15 | $12.10 | $12.15 | $10.68 | 1,081 |
| 2020-12-23 | $12.20 | $12.48 | $12.10 | $12.10 | $10.64 | 5,153 |
| 2020-12-22 | $12.16 | $12.16 | $12.16 | $12.16 | $10.69 | 319 |
| 2020-12-21 | $12.25 | $12.25 | $12.25 | $12.25 | $10.77 | 228 |
| 2020-12-18 | $12.25 | $12.61 | $12.25 | $12.25 | $10.77 | 3,689 |
| 2020-12-17 | $12.19 | $12.63 | $12.19 | $12.63 | $11.11 | 915 |
| 2020-12-16 | $12.64 | $12.64 | $12.25 | $12.25 | $10.77 | 2,679 |
| 2020-12-15 | $12.69 | $12.69 | $12.36 | $12.64 | $11.11 | 3,161 |
| 2020-12-14 | $12.71 | $12.71 | $12.22 | $12.70 | $11.17 | 1,712 |
| 2020-12-11 | $12.21 | $12.62 | $12.10 | $12.26 | $10.78 | 2,318 |
| 2020-12-10 | $12.27 | $12.27 | $11.67 | $12.27 | $10.79 | 14,742 |
| 2020-12-09 | $12.49 | $12.49 | $12.25 | $12.30 | $10.82 | 4,475 |
| 2020-12-08 | $12.01 | $12.01 | $11.95 | $12.00 | $10.55 | 2,731 |
| 2020-12-07 | $12.26 | $12.26 | $12.05 | $12.25 | $10.77 | 5,113 |
| 2020-12-04 | $12.73 | $12.73 | $12.35 | $12.35 | $10.86 | 445 |
| 2020-12-03 | $11.96 | $12.27 | $11.96 | $12.27 | $10.79 | 862 |
| 2020-12-02 | $12.00 | $12.15 | $12.00 | $12.15 | $10.68 | 3,271 |
| 2020-12-01 | $11.94 | $12.19 | $11.94 | $12.19 | $10.72 | 1,681 |
| 2020-11-30 | $12.40 | $12.50 | $12.00 | $12.50 | $10.99 | 872 |
| 2020-11-27 | $12.79 | $12.85 | $12.56 | $12.56 | $11.04 | 3,869 |
| 2020-11-25 | $12.19 | $12.85 | $12.19 | $12.55 | $11.04 | 6,050 |
| 2020-11-24 | $12.17 | $12.71 | $12.17 | $12.70 | $11.11 | 7,272 |
| 2020-11-23 | $11.79 | $12.20 | $11.62 | $12.17 | $10.64 | 6,680 |
| 2020-11-20 | $11.60 | $11.77 | $11.60 | $11.71 | $10.24 | 3,494 |
| 2020-11-19 | $11.53 | $11.61 | $10.95 | $11.61 | $10.15 | 1,512 |
| 2020-11-18 | $11.49 | $11.50 | $11.14 | $11.48 | $10.04 | 2,106 |
| 2020-11-17 | $11.20 | $11.50 | $11.20 | $11.50 | $10.06 | 998 |
| 2020-11-16 | $10.71 | $11.18 | $10.71 | $11.18 | $9.78 | 11,266 |
| 2020-11-13 | $10.70 | $10.84 | $10.70 | $10.80 | $9.44 | 3,217 |
| 2020-11-12 | $10.73 | $10.73 | $10.69 | $10.69 | $9.35 | 6,325 |
| 2020-11-11 | $10.73 | $10.73 | $10.70 | $10.73 | $9.38 | 2,396 |
| 2020-11-10 | $10.62 | $10.75 | $10.60 | $10.73 | $9.38 | 21,906 |
| 2020-11-09 | $10.40 | $10.75 | $10.29 | $10.60 | $9.27 | 14,647 |
| 2020-11-06 | $10.17 | $10.26 | $10.16 | $10.26 | $8.97 | 902 |
| 2020-11-05 | $10.35 | $10.35 | $10.16 | $10.16 | $8.88 | 2,229 |
| 2020-11-04 | $10.30 | $10.35 | $10.30 | $10.35 | $9.05 | 1,358 |
| 2020-11-03 | $10.34 | $10.35 | $10.34 | $10.35 | $9.05 | 444 |
| 2020-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.88 | 951 |
| 2020-10-30 | $10.03 | $10.25 | $9.86 | $9.86 | $8.62 | 5,593 |
| 2020-10-29 | $10.18 | $10.18 | $10.15 | $10.16 | $8.88 | 3,955 |
| 2020-10-28 | $10.25 | $10.25 | $10.15 | $10.25 | $8.96 | 3,963 |
| 2020-10-27 | $10.25 | $10.25 | $10.21 | $10.25 | $8.96 | 7,867 |
| 2020-10-26 | $10.27 | $10.35 | $10.25 | $10.25 | $8.96 | 11,940 |
| 2020-10-23 | $10.25 | $10.25 | $10.21 | $10.21 | $8.92 | 2,421 |
| 2020-10-22 | $10.25 | $10.25 | $10.05 | $10.05 | $8.79 | 3,547 |
| 2020-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $8.96 | 110 |
| 2020-10-20 | $10.25 | $10.25 | $10.25 | $10.25 | $8.96 | 2 |
| 2020-10-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.96 | 2,315 |
| 2020-10-16 | $10.20 | $10.20 | $10.20 | $10.20 | $8.92 | 506 |
| 2020-10-15 | $10.20 | $10.25 | $10.20 | $10.25 | $8.96 | 2,894 |
| 2020-10-14 | $10.07 | $10.10 | $9.99 | $9.99 | $8.73 | 1,359 |
| 2020-10-13 | $10.05 | $10.09 | $10.05 | $10.08 | $8.81 | 1,362 |
| 2020-10-12 | $10.23 | $10.25 | $10.15 | $10.15 | $8.88 | 2,918 |
| 2020-10-09 | $10.24 | $10.24 | $10.23 | $10.23 | $8.95 | 497 |
| 2020-10-08 | $10.14 | $10.15 | $10.01 | $10.01 | $8.75 | 1,389 |
| 2020-10-07 | $10.01 | $10.25 | $10.01 | $10.25 | $8.96 | 6,257 |
| 2020-10-06 | $10.12 | $10.17 | $9.82 | $9.82 | $8.59 | 1,441 |
| 2020-10-05 | $10.25 | $10.25 | $9.83 | $9.83 | $8.60 | 2,329 |
| 2020-10-02 | $9.80 | $9.99 | $9.46 | $9.99 | $8.74 | 10,337 |
| 2020-10-01 | $10.00 | $10.00 | $9.98 | $10.00 | $8.74 | 1,306 |
| 2020-09-30 | $9.82 | $9.82 | $9.75 | $9.75 | $8.53 | 734 |
| 2020-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $8.67 | 211 |
| 2020-09-28 | $9.84 | $9.87 | $9.84 | $9.87 | $8.63 | 2,376 |
| 2020-09-25 | $9.96 | $9.96 | $9.82 | $9.82 | $8.59 | 2,383 |
| 2020-09-24 | $9.99 | $9.99 | $9.99 | $9.99 | $8.74 | 247 |
| 2020-09-23 | $10.03 | $10.03 | $9.96 | $9.99 | $8.74 | 2,811 |
| 2020-09-22 | $10.15 | $10.20 | $10.15 | $10.20 | $8.92 | 602 |
| 2020-09-21 | $10.18 | $10.18 | $9.90 | $9.95 | $8.70 | 1,322 |
| 2020-09-18 | $10.15 | $10.36 | $9.78 | $9.78 | $8.55 | 10,517 |
| 2020-09-17 | $10.14 | $10.14 | $10.14 | $10.14 | $8.87 | 1,226 |
| 2020-09-16 | $10.34 | $10.34 | $10.04 | $10.04 | $8.78 | 2,226 |
| 2020-09-15 | $10.45 | $10.50 | $10.10 | $10.25 | $8.96 | 1,945 |
| 2020-09-14 | $10.04 | $10.41 | $10.00 | $10.41 | $9.10 | 860 |
| 2020-09-11 | $10.15 | $10.40 | $10.15 | $10.39 | $9.09 | 561 |
| 2020-09-10 | $10.15 | $10.40 | $10.15 | $10.40 | $9.09 | 3,621 |
| 2020-09-09 | $10.36 | $10.36 | $10.00 | $10.00 | $8.74 | 1,553 |
| 2020-09-08 | $10.00 | $10.35 | $10.00 | $10.03 | $8.77 | 3,246 |
| 2020-09-04 | $10.34 | $10.51 | $10.16 | $10.16 | $8.88 | 1,779 |
| 2020-09-03 | $10.39 | $10.39 | $10.34 | $10.34 | $9.04 | 301 |
| 2020-09-02 | $10.41 | $10.41 | $10.24 | $10.41 | $9.04 | 1,021 |
| 2020-09-01 | $10.46 | $10.46 | $10.00 | $10.05 | $8.73 | 1,824 |
| 2020-08-31 | $10.50 | $10.50 | $10.11 | $10.22 | $8.88 | 13,610 |
| 2020-08-28 | $10.92 | $10.92 | $10.45 | $10.72 | $9.31 | 947 |
| 2020-08-27 | $10.82 | $10.82 | $10.82 | $10.82 | $9.40 | 12 |
| 2020-08-26 | $10.85 | $10.85 | $10.82 | $10.82 | $9.40 | 1,383 |
| 2020-08-25 | $10.68 | $10.68 | $10.48 | $10.48 | $9.10 | 907 |
| 2020-08-24 | $10.45 | $10.66 | $10.45 | $10.66 | $9.26 | 1,768 |
| 2020-08-21 | $10.57 | $10.63 | $10.33 | $10.63 | $9.23 | 957 |
| 2020-08-20 | $10.44 | $10.44 | $10.44 | $10.44 | $9.07 | 55 |
| 2020-08-19 | $10.33 | $10.76 | $10.33 | $10.44 | $9.07 | 1,923 |
| 2020-08-18 | $10.33 | $10.60 | $10.33 | $10.35 | $8.99 | 1,611 |
| 2020-08-17 | $10.49 | $10.92 | $10.45 | $10.75 | $9.34 | 2,105 |
| 2020-08-14 | $10.50 | $10.65 | $10.45 | $10.65 | $9.25 | 2,498 |
| 2020-08-13 | $10.64 | $10.89 | $10.60 | $10.81 | $9.39 | 5,584 |
| 2020-08-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.42 | 1 |
| 2020-08-11 | $10.40 | $10.85 | $10.40 | $10.85 | $9.42 | 1,489 |
| 2020-08-10 | $10.60 | $10.60 | $10.50 | $10.57 | $9.18 | 2,746 |
| 2020-08-07 | $10.50 | $10.60 | $10.31 | $10.31 | $8.95 | 1,643 |
| 2020-08-06 | $10.31 | $10.75 | $10.27 | $10.31 | $8.95 | 2,118 |
| 2020-08-05 | $10.50 | $10.50 | $10.26 | $10.31 | $8.95 | 2,898 |
| 2020-08-04 | $10.35 | $10.63 | $10.35 | $10.35 | $8.99 | 6,783 |
| 2020-08-03 | $10.32 | $10.99 | $10.32 | $10.99 | $9.55 | 652 |
| 2020-07-31 | $10.73 | $10.75 | $10.32 | $10.32 | $8.96 | 1,635 |
| 2020-07-30 | $10.99 | $10.99 | $10.38 | $10.38 | $9.02 | 1,921 |
| 2020-07-29 | $10.00 | $10.93 | $9.95 | $10.93 | $9.49 | 13,752 |
| 2020-07-28 | $9.85 | $9.99 | $9.85 | $9.98 | $8.67 | 6,603 |
| 2020-07-27 | $9.80 | $9.99 | $9.80 | $9.85 | $8.56 | 9,962 |
| 2020-07-24 | $9.78 | $9.95 | $9.70 | $9.75 | $8.47 | 3,107 |
| 2020-07-23 | $9.85 | $9.99 | $9.85 | $9.95 | $8.64 | 1,703 |
| 2020-07-22 | $9.79 | $9.79 | $9.46 | $9.72 | $8.44 | 1,395 |
| 2020-07-21 | $9.50 | $9.95 | $9.50 | $9.95 | $8.64 | 4,221 |
| 2020-07-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.47 | 1,441 |
| 2020-07-17 | $9.24 | $9.50 | $9.24 | $9.25 | $8.03 | 1,607 |
| 2020-07-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.00 | 259 |
| 2020-07-15 | $9.28 | $9.29 | $9.22 | $9.28 | $8.06 | 2,775 |
| 2020-07-14 | $9.27 | $9.27 | $9.26 | $9.26 | $8.04 | 1,168 |
| 2020-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.90 | 239 |
| 2020-07-10 | $9.10 | $9.10 | $9.10 | $9.10 | $7.90 | 1,166 |
| 2020-07-09 | $9.25 | $9.82 | $9.21 | $9.21 | $8.00 | 3,956 |
| 2020-07-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 111 |
| 2020-07-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 49 |
| 2020-07-06 | $9.50 | $9.50 | $9.50 | $9.50 | $8.25 | 229 |
| 2020-07-02 | $9.46 | $9.64 | $9.42 | $9.59 | $8.33 | 5,172 |
| 2020-07-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.21 | 179 |
| 2020-06-30 | $9.31 | $9.49 | $9.31 | $9.45 | $8.21 | 2,676 |
| 2020-06-29 | $9.13 | $9.22 | $9.13 | $9.22 | $8.01 | 509 |
| 2020-06-26 | $9.43 | $9.43 | $9.10 | $9.10 | $7.90 | 13,762 |
| 2020-06-25 | $9.49 | $9.49 | $9.30 | $9.36 | $8.13 | 1,635 |
| 2020-06-24 | $9.40 | $9.40 | $9.24 | $9.36 | $8.13 | 5,005 |
| 2020-06-23 | $9.80 | $9.84 | $9.60 | $9.66 | $8.39 | 9,751 |
| 2020-06-22 | $10.00 | $10.02 | $9.80 | $9.80 | $8.51 | 3,509 |
| 2020-06-19 | $10.25 | $10.25 | $9.99 | $10.25 | $8.90 | 11,303 |
| 2020-06-18 | $9.96 | $9.97 | $9.96 | $9.96 | $8.65 | 801 |
| 2020-06-17 | $10.19 | $10.25 | $9.96 | $9.96 | $8.65 | 5,407 |
| 2020-06-16 | $10.00 | $10.21 | $9.75 | $9.95 | $8.64 | 1,916 |
| 2020-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $8.53 | 577 |
| 2020-06-12 | $10.17 | $10.17 | $9.81 | $9.81 | $8.52 | 6,254 |
| 2020-06-11 | $10.25 | $10.25 | $10.17 | $10.17 | $8.83 | 5,969 |
| 2020-06-10 | $10.72 | $10.72 | $10.56 | $10.70 | $9.29 | 12,321 |
| 2020-06-09 | $10.49 | $10.59 | $10.48 | $10.52 | $9.14 | 1,194 |
| 2020-06-08 | $10.72 | $10.72 | $10.60 | $10.66 | $9.26 | 4,206 |
| 2020-06-05 | $10.36 | $10.48 | $10.17 | $10.40 | $9.03 | 5,980 |
| 2020-06-04 | $10.18 | $10.33 | $10.18 | $10.27 | $8.92 | 6,145 |
| 2020-06-03 | $10.22 | $10.25 | $10.10 | $10.20 | $8.80 | 5,135 |
| 2020-06-02 | $9.96 | $9.96 | $9.96 | $9.96 | $8.59 | 1,269 |
| 2020-06-01 | $10.09 | $10.09 | $9.90 | $9.96 | $8.59 | 698 |
| 2020-05-29 | $10.25 | $10.25 | $10.00 | $10.07 | $8.69 | 1,145 |
| 2020-05-28 | $10.05 | $10.05 | $10.02 | $10.04 | $8.66 | 718 |
| 2020-05-27 | $9.99 | $10.00 | $9.99 | $10.00 | $8.63 | 4,425 |
| 2020-05-26 | $10.04 | $10.04 | $9.87 | $10.03 | $8.65 | 2,941 |
| 2020-05-22 | $10.03 | $10.03 | $10.03 | $10.03 | $8.65 | 192 |
| 2020-05-21 | $9.80 | $9.95 | $9.80 | $9.84 | $8.49 | 8,578 |
| 2020-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $8.49 | 541 |
| 2020-05-19 | $9.51 | $9.51 | $9.50 | $9.50 | $8.20 | 926 |
| 2020-05-18 | $9.00 | $9.50 | $9.00 | $9.50 | $8.20 | 7,388 |
| 2020-05-15 | $8.84 | $9.00 | $8.70 | $8.99 | $7.76 | 15,933 |
| 2020-05-14 | $9.30 | $9.31 | $8.94 | $8.94 | $7.71 | 8,663 |
| 2020-05-13 | $9.66 | $9.70 | $9.30 | $9.40 | $8.11 | 8,393 |
| 2020-05-12 | $10.14 | $10.14 | $9.72 | $9.72 | $8.39 | 5,562 |
| 2020-05-11 | $10.10 | $10.34 | $10.00 | $10.00 | $8.63 | 5,079 |
| 2020-05-08 | $10.15 | $10.46 | $10.15 | $10.45 | $9.02 | 2,921 |
| 2020-05-07 | $10.60 | $10.60 | $10.07 | $10.15 | $8.76 | 4,875 |
| 2020-05-06 | $10.28 | $10.64 | $10.28 | $10.29 | $8.88 | 2,099 |
| 2020-05-05 | $10.80 | $10.80 | $10.75 | $10.76 | $9.28 | 1,238 |
| 2020-05-04 | $10.85 | $10.89 | $10.81 | $10.85 | $9.36 | 4,104 |
| 2020-05-01 | $10.26 | $10.84 | $10.26 | $10.75 | $9.27 | 10,997 |
| 2020-04-30 | $10.01 | $10.83 | $9.97 | $10.83 | $9.34 | 14,129 |
| 2020-04-29 | $10.05 | $10.77 | $9.90 | $10.50 | $9.06 | 16,676 |
| 2020-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.65 | 641 |
| 2020-04-27 | $10.00 | $10.47 | $9.80 | $9.80 | $8.45 | 15,079 |
| 2020-04-24 | $9.87 | $9.95 | $9.71 | $9.71 | $8.38 | 14,688 |
| 2020-04-23 | $9.75 | $9.82 | $9.28 | $9.28 | $8.01 | 2,192 |
| 2020-04-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.23 | 228 |
| 2020-04-21 | $9.86 | $9.86 | $9.44 | $9.44 | $8.14 | 400 |
| 2020-04-20 | $9.75 | $9.80 | $9.56 | $9.56 | $8.25 | 1,179 |
| 2020-04-17 | $9.75 | $9.81 | $9.75 | $9.80 | $8.45 | 2,365 |
| 2020-04-16 | $10.34 | $10.34 | $9.00 | $9.00 | $7.76 | 6,542 |
| 2020-04-15 | $10.00 | $10.00 | $9.94 | $9.94 | $8.58 | 673 |
| 2020-04-14 | $10.00 | $10.00 | $9.68 | $9.68 | $8.35 | 5,131 |
| 2020-04-13 | $10.03 | $10.21 | $9.99 | $10.00 | $8.63 | 5,170 |
| 2020-04-09 | $10.05 | $10.25 | $10.00 | $10.05 | $8.67 | 13,691 |
| 2020-04-08 | $10.26 | $10.26 | $9.50 | $9.50 | $8.20 | 954 |
| 2020-04-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.05 | 156 |
| 2020-04-06 | $10.00 | $10.00 | $9.11 | $9.33 | $8.05 | 2,403 |
| 2020-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $7.51 | 93 |
| 2020-04-02 | $8.75 | $9.57 | $8.70 | $8.70 | $7.51 | 10,985 |
| 2020-04-01 | $8.75 | $8.75 | $8.56 | $8.75 | $7.55 | 9,215 |
| 2020-03-31 | $8.81 | $8.82 | $8.75 | $8.75 | $7.55 | 4,067 |
| 2020-03-30 | $9.00 | $9.00 | $8.76 | $8.80 | $7.59 | 1,819 |
| 2020-03-27 | $8.50 | $9.20 | $8.50 | $9.20 | $7.94 | 7,682 |
| 2020-03-26 | $8.10 | $8.78 | $8.10 | $8.78 | $7.57 | 481 |
| 2020-03-25 | $8.90 | $8.90 | $8.60 | $8.60 | $7.42 | 2,044 |
| 2020-03-24 | $8.41 | $8.41 | $8.00 | $8.26 | $7.13 | 10,421 |
| 2020-03-23 | $9.25 | $9.25 | $9.25 | $9.25 | $7.98 | 277 |
| 2020-03-20 | $8.91 | $10.10 | $8.91 | $9.25 | $7.98 | 14,445 |
| 2020-03-19 | $10.41 | $10.41 | $8.11 | $8.95 | $7.72 | 6,747 |
| 2020-03-18 | $10.75 | $11.05 | $10.00 | $10.05 | $8.67 | 4,793 |
| 2020-03-17 | $11.00 | $11.00 | $10.86 | $10.86 | $9.37 | 1,193 |
| 2020-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.06 | 61 |
| 2020-03-13 | $11.07 | $11.07 | $10.50 | $10.50 | $9.06 | 484 |
| 2020-03-12 | $11.37 | $11.37 | $10.06 | $10.15 | $8.76 | 7,290 |
| 2020-03-11 | $13.10 | $13.10 | $11.70 | $11.70 | $10.09 | 2,380 |
| 2020-03-10 | $13.20 | $13.20 | $13.20 | $13.20 | $11.39 | 89 |
| 2020-03-09 | $13.30 | $13.50 | $13.20 | $13.20 | $11.39 | 4,753 |
| 2020-03-06 | $13.31 | $13.31 | $13.31 | $13.31 | $11.48 | 310 |
| 2020-03-05 | $13.90 | $13.91 | $13.70 | $13.70 | $11.82 | 4,726 |
| 2020-03-04 | $14.02 | $14.02 | $13.90 | $13.90 | $11.93 | 700 |
| 2020-03-03 | $14.33 | $14.33 | $13.90 | $13.94 | $11.96 | 1,425 |
| 2020-03-02 | $14.20 | $14.20 | $13.92 | $13.92 | $11.95 | 1,060 |
| 2020-02-28 | $14.36 | $14.36 | $13.79 | $13.79 | $11.84 | 3,621 |
| 2020-02-27 | $14.60 | $14.60 | $14.37 | $14.37 | $12.33 | 2,092 |
| 2020-02-26 | $14.74 | $14.74 | $14.60 | $14.60 | $12.53 | 842 |
| 2020-02-25 | $14.55 | $14.55 | $14.55 | $14.55 | $12.49 | 2 |
| 2020-02-24 | $15.16 | $15.26 | $14.54 | $14.55 | $12.49 | 10,091 |
| 2020-02-21 | $15.39 | $15.44 | $15.15 | $15.15 | $13.00 | 14,096 |
| 2020-02-20 | $15.20 | $15.37 | $15.20 | $15.37 | $13.19 | 2,103 |
| 2020-02-19 | $15.25 | $15.30 | $15.25 | $15.25 | $13.09 | 2,247 |
| 2020-02-18 | $15.30 | $15.44 | $15.25 | $15.25 | $13.09 | 3,735 |
| 2020-02-14 | $15.23 | $15.38 | $15.13 | $15.30 | $13.13 | 5,041 |
| 2020-02-13 | $15.19 | $15.19 | $15.19 | $15.19 | $13.04 | 184 |
| 2020-02-12 | $15.14 | $15.25 | $15.10 | $15.19 | $13.04 | 9,345 |
| 2020-02-11 | $15.00 | $15.30 | $15.00 | $15.30 | $13.13 | 5,409 |
| 2020-02-10 | $15.00 | $15.30 | $15.00 | $15.00 | $12.87 | 19,334 |
| 2020-02-07 | $15.00 | $15.00 | $14.90 | $14.90 | $12.79 | 4,547 |
| 2020-02-06 | $14.95 | $15.03 | $14.95 | $14.95 | $12.83 | 20,820 |
| 2020-02-05 | $14.95 | $15.00 | $14.95 | $14.95 | $12.83 | 3,078 |
| 2020-02-04 | $14.90 | $14.90 | $14.80 | $14.90 | $12.79 | 2,403 |
| 2020-02-03 | $14.90 | $15.00 | $14.90 | $15.00 | $12.87 | 1,056 |
| 2020-01-31 | $14.90 | $14.90 | $14.79 | $14.90 | $12.79 | 2,609 |
| 2020-01-30 | $15.09 | $15.09 | $14.90 | $14.90 | $12.79 | 9,754 |
| 2020-01-29 | $15.00 | $15.08 | $15.00 | $15.08 | $12.94 | 1,625 |
| 2020-01-28 | $14.80 | $14.92 | $14.80 | $14.85 | $12.75 | 1,846 |
| 2020-01-27 | $14.80 | $15.00 | $14.66 | $15.00 | $12.87 | 3,580 |
| 2020-01-24 | $14.70 | $15.00 | $14.70 | $14.70 | $12.62 | 6,989 |
| 2020-01-23 | $14.56 | $14.56 | $14.54 | $14.54 | $12.48 | 799 |
| 2020-01-22 | $14.77 | $14.77 | $14.70 | $14.70 | $12.62 | 1,422 |
| 2020-01-21 | $14.79 | $14.98 | $14.54 | $14.98 | $12.86 | 1,791 |
| 2020-01-17 | $14.64 | $14.66 | $14.54 | $14.54 | $12.48 | 1,128 |
| 2020-01-16 | $14.53 | $14.56 | $14.50 | $14.51 | $12.45 | 2,230 |
| 2020-01-15 | $15.47 | $15.49 | $14.66 | $14.66 | $12.58 | 12,442 |
| 2020-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $12.87 | 548 |
| 2020-01-13 | $15.42 | $15.42 | $15.16 | $15.25 | $13.09 | 1,596 |
| 2020-01-10 | $15.43 | $15.52 | $15.38 | $15.42 | $13.24 | 1,905 |
| 2020-01-09 | $15.60 | $15.86 | $15.60 | $15.86 | $13.61 | 759 |
| 2020-01-08 | $15.41 | $16.15 | $15.40 | $16.15 | $13.86 | 5,564 |
| 2020-01-07 | $15.60 | $15.60 | $15.30 | $15.30 | $13.13 | 729 |
| 2020-01-06 | $15.43 | $15.70 | $15.43 | $15.70 | $13.48 | 8,041 |
| 2020-01-03 | $15.41 | $15.69 | $15.16 | $15.16 | $13.01 | 4,250 |
| 2020-01-02 | $15.50 | $15.70 | $15.40 | $15.70 | $13.48 | 3,597 |
| 2019-12-31 | $15.36 | $15.60 | $15.06 | $15.27 | $13.11 | 1,796 |
| 2019-12-30 | $15.04 | $15.90 | $15.04 | $15.90 | $13.65 | 4,413 |
| 2019-12-27 | $15.40 | $15.40 | $15.25 | $15.40 | $13.22 | 2,759 |
| 2019-12-26 | $14.99 | $15.00 | $14.99 | $15.00 | $12.87 | 737 |
| 2019-12-24 | $14.83 | $14.83 | $14.83 | $14.83 | $12.73 | 229 |
| 2019-12-23 | $15.00 | $15.40 | $14.73 | $14.83 | $12.73 | 5,399 |
| 2019-12-20 | $15.01 | $15.10 | $15.00 | $15.02 | $12.89 | 1,631 |
| 2019-12-19 | $14.72 | $14.72 | $14.72 | $14.72 | $12.63 | 344 |
| 2019-12-18 | $15.01 | $15.04 | $15.00 | $15.00 | $12.87 | 1,498 |
| 2019-12-17 | $15.15 | $15.15 | $15.15 | $15.15 | $13.00 | 15 |
| 2019-12-16 | $15.15 | $15.15 | $15.15 | $15.15 | $13.00 | 914 |
| 2019-12-13 | $15.04 | $15.39 | $14.98 | $15.28 | $13.11 | 3,677 |
| 2019-12-12 | $14.70 | $15.26 | $14.65 | $15.26 | $13.10 | 2,906 |
| 2019-12-11 | $14.70 | $14.90 | $14.66 | $14.90 | $12.79 | 900 |
| 2019-12-10 | $14.72 | $15.00 | $14.72 | $15.00 | $12.87 | 755 |
| 2019-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.87 | 1,157 |
| 2019-12-06 | $14.75 | $14.75 | $14.75 | $14.75 | $12.66 | 27 |
| 2019-12-05 | $14.97 | $14.97 | $14.75 | $14.75 | $12.63 | 727 |
| 2019-12-04 | $15.00 | $15.22 | $14.61 | $14.61 | $12.51 | 2,786 |
| 2019-12-03 | $14.98 | $14.98 | $14.98 | $14.98 | $12.82 | 0 |
| 2019-12-02 | $15.01 | $15.04 | $14.98 | $14.98 | $12.82 | 2,349 |
| 2019-11-29 | $14.93 | $14.93 | $14.93 | $14.93 | $12.78 | 19 |
| 2019-11-27 | $14.99 | $14.99 | $14.93 | $14.93 | $12.78 | 1,762 |
| 2019-11-26 | $14.70 | $14.70 | $14.70 | $14.70 | $12.53 | 201 |
| 2019-11-25 | $14.70 | $14.71 | $14.50 | $14.70 | $12.53 | 1,969 |
| 2019-11-22 | $15.04 | $15.04 | $14.75 | $14.75 | $12.58 | 968 |
| 2019-11-21 | $15.40 | $15.40 | $15.10 | $15.10 | $12.87 | 12,279 |
| 2019-11-20 | $15.15 | $15.32 | $15.10 | $15.10 | $12.87 | 4,591 |
| 2019-11-19 | $15.00 | $15.37 | $14.27 | $15.33 | $13.07 | 5,027 |
| 2019-11-18 | $14.97 | $14.97 | $14.97 | $14.97 | $12.76 | 155 |
| 2019-11-15 | $15.28 | $15.35 | $14.90 | $14.97 | $12.76 | 13,722 |
| 2019-11-14 | $15.00 | $15.00 | $15.00 | $15.00 | $12.79 | 353 |
| 2019-11-13 | $14.96 | $15.15 | $14.95 | $15.00 | $12.79 | 6,074 |
| 2019-11-12 | $14.76 | $14.85 | $14.76 | $14.85 | $12.66 | 927 |
| 2019-11-11 | $14.89 | $14.94 | $14.75 | $14.75 | $12.58 | 1,214 |
| 2019-11-08 | $14.96 | $14.96 | $14.96 | $14.96 | $12.75 | 591 |
| 2019-11-07 | $14.75 | $14.90 | $14.75 | $14.90 | $12.70 | 1,310 |
| 2019-11-06 | $14.75 | $14.75 | $14.75 | $14.75 | $12.58 | 2,051 |
| 2019-11-05 | $14.86 | $14.86 | $14.86 | $14.86 | $12.67 | 290 |
| 2019-11-04 | $14.75 | $14.75 | $14.75 | $14.75 | $12.58 | 176 |
| 2019-11-01 | $14.77 | $14.88 | $14.75 | $14.75 | $12.58 | 1,798 |
| 2019-10-31 | $14.75 | $14.94 | $14.75 | $14.94 | $12.74 | 927 |
| 2019-10-30 | $14.75 | $14.75 | $14.75 | $14.75 | $12.58 | 63 |
| 2019-10-29 | $14.57 | $14.98 | $14.55 | $14.75 | $12.58 | 11,294 |
| 2019-10-28 | $14.75 | $14.75 | $14.75 | $14.75 | $12.58 | 424 |
| 2019-10-25 | $14.56 | $14.99 | $14.56 | $14.99 | $12.78 | 1,721 |
| 2019-10-24 | $14.56 | $14.75 | $14.26 | $14.75 | $12.58 | 3,571 |
| 2019-10-23 | $14.53 | $14.53 | $14.53 | $14.53 | $12.39 | 1 |
| 2019-10-22 | $14.52 | $14.53 | $14.45 | $14.53 | $12.39 | 1,402 |
| 2019-10-21 | $14.22 | $14.50 | $14.22 | $14.45 | $12.32 | 6,919 |
| 2019-10-18 | $14.45 | $14.50 | $14.20 | $14.20 | $12.11 | 1,216 |
| 2019-10-17 | $14.12 | $14.12 | $14.12 | $14.12 | $12.04 | 806 |
| 2019-10-16 | $14.24 | $14.24 | $14.24 | $14.24 | $12.14 | 356 |
| 2019-10-15 | $14.21 | $14.31 | $14.12 | $14.13 | $12.05 | 1,849 |
| 2019-10-14 | $14.00 | $14.12 | $14.00 | $14.12 | $12.04 | 1,113 |
| 2019-10-11 | $14.00 | $14.08 | $14.00 | $14.02 | $11.95 | 1,663 |
| 2019-10-10 | $14.01 | $14.01 | $14.00 | $14.00 | $11.94 | 504 |
| 2019-10-09 | $14.01 | $14.10 | $14.00 | $14.00 | $11.94 | 1,293 |
| 2019-10-08 | $14.01 | $14.01 | $14.01 | $14.01 | $11.94 | 400 |
| 2019-10-07 | $14.32 | $14.32 | $14.04 | $14.04 | $11.97 | 358 |
| 2019-10-04 | $14.06 | $14.06 | $14.06 | $14.06 | $11.99 | 548 |
| 2019-10-03 | $14.16 | $14.31 | $14.04 | $14.21 | $12.11 | 7,738 |
| 2019-10-02 | $14.04 | $14.17 | $14.04 | $14.17 | $12.08 | 1,664 |
| 2019-10-01 | $14.31 | $14.75 | $14.30 | $14.30 | $12.19 | 4,684 |
| 2019-09-30 | $14.32 | $14.32 | $14.27 | $14.30 | $12.19 | 888 |
| 2019-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.36 | 144 |
| 2019-09-26 | $14.52 | $14.67 | $14.51 | $14.67 | $12.51 | 1,152 |
| 2019-09-25 | $14.62 | $14.75 | $14.31 | $14.31 | $12.20 | 1,325 |
| 2019-09-24 | $14.75 | $14.75 | $14.11 | $14.74 | $12.57 | 36,866 |
| 2019-09-23 | $14.18 | $14.83 | $14.15 | $14.59 | $12.44 | 47,617 |
| 2019-09-20 | $14.43 | $14.80 | $14.29 | $14.29 | $12.18 | 29,096 |
| 2019-09-19 | $14.53 | $14.75 | $14.40 | $14.75 | $12.58 | 5,031 |
| 2019-09-18 | $14.11 | $14.50 | $14.10 | $14.49 | $12.35 | 5,790 |
| 2019-09-17 | $14.06 | $14.25 | $14.05 | $14.05 | $11.98 | 1,873 |
| 2019-09-16 | $14.00 | $14.27 | $14.00 | $14.04 | $11.97 | 2,203 |
| 2019-09-13 | $13.95 | $14.68 | $13.95 | $14.05 | $11.98 | 6,285 |
| 2019-09-12 | $14.01 | $14.01 | $14.01 | $14.01 | $11.94 | 327 |
| 2019-09-11 | $13.96 | $13.96 | $13.96 | $13.96 | $11.90 | 0 |
| 2019-09-10 | $14.06 | $14.10 | $13.96 | $13.96 | $11.90 | 1,766 |
| 2019-09-09 | $14.10 | $14.10 | $14.02 | $14.02 | $11.95 | 1,434 |
| 2019-09-06 | $14.05 | $14.05 | $14.05 | $14.05 | $11.98 | 1,119 |
| 2019-09-05 | $13.90 | $13.95 | $13.74 | $13.95 | $11.89 | 6,913 |
| 2019-09-04 | $14.10 | $14.10 | $13.76 | $13.85 | $11.76 | 2,176 |
| 2019-09-03 | $14.35 | $14.35 | $14.35 | $14.35 | $12.18 | 1,036 |
| 2019-08-30 | $14.42 | $14.42 | $14.42 | $14.42 | $12.24 | 508 |
| 2019-08-29 | $14.50 | $14.54 | $14.35 | $14.35 | $12.18 | 7,168 |
| 2019-08-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.31 | 177 |
| 2019-08-27 | $14.52 | $14.52 | $14.02 | $14.02 | $11.90 | 1,344 |
| 2019-08-26 | $14.52 | $14.52 | $14.52 | $14.52 | $12.33 | 284 |
| 2019-08-23 | $14.52 | $14.52 | $14.52 | $14.52 | $12.33 | 165 |
| 2019-08-22 | $14.52 | $14.52 | $14.52 | $14.52 | $12.33 | 179 |
| 2019-08-21 | $14.54 | $14.54 | $14.54 | $14.54 | $12.34 | 233 |
| 2019-08-20 | $14.90 | $14.90 | $14.90 | $14.90 | $12.65 | 0 |
| 2019-08-19 | $14.90 | $14.90 | $14.90 | $14.90 | $12.65 | 0 |
| 2019-08-16 | $14.77 | $14.90 | $14.77 | $14.90 | $12.65 | 236 |
| 2019-08-15 | $14.96 | $14.99 | $14.96 | $14.97 | $12.71 | 502 |
| 2019-08-14 | $14.95 | $14.99 | $14.61 | $14.93 | $12.67 | 5,967 |
| 2019-08-13 | $14.90 | $14.92 | $14.90 | $14.92 | $12.67 | 1,668 |
| 2019-08-12 | $14.90 | $14.90 | $14.90 | $14.90 | $12.65 | 1,010 |
| 2019-08-09 | $14.90 | $14.96 | $14.61 | $14.96 | $12.70 | 4,793 |
| 2019-08-08 | $14.90 | $15.24 | $14.90 | $14.90 | $12.65 | 4,882 |
| 2019-08-07 | $14.34 | $14.65 | $14.34 | $14.65 | $12.44 | 3,051 |
| 2019-08-06 | $14.43 | $14.58 | $14.02 | $14.02 | $11.90 | 7,134 |
| 2019-08-05 | $15.11 | $15.11 | $14.25 | $14.92 | $12.67 | 1,810 |
| 2019-08-02 | $15.10 | $15.21 | $15.10 | $15.11 | $12.83 | 3,764 |
| 2019-08-01 | $15.02 | $15.25 | $15.02 | $15.10 | $12.82 | 4,417 |
| 2019-07-31 | $15.04 | $15.50 | $15.02 | $15.02 | $12.75 | 3,248 |
| 2019-07-30 | $14.93 | $15.50 | $14.93 | $15.25 | $12.95 | 4,814 |
| 2019-07-29 | $14.95 | $14.95 | $14.75 | $14.75 | $12.52 | 1,769 |
| 2019-07-26 | $14.75 | $14.75 | $14.75 | $14.75 | $12.52 | 144 |
| 2019-07-25 | $14.75 | $14.75 | $14.75 | $14.75 | $12.52 | 8 |
| 2019-07-24 | $14.67 | $14.79 | $14.61 | $14.75 | $12.52 | 13,767 |
| 2019-07-23 | $14.75 | $14.76 | $14.75 | $14.76 | $12.53 | 6,669 |
| 2019-07-22 | $14.86 | $14.86 | $14.71 | $14.73 | $12.50 | 1,553 |
| 2019-07-19 | $14.61 | $14.61 | $14.61 | $14.61 | $12.40 | 12 |
| 2019-07-18 | $14.71 | $14.71 | $14.61 | $14.61 | $12.40 | 2,601 |
| 2019-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $12.52 | 434 |
| 2019-07-16 | $14.57 | $14.57 | $14.57 | $14.57 | $12.37 | 317 |
| 2019-07-15 | $14.55 | $15.00 | $14.55 | $14.78 | $12.55 | 1,696 |
| 2019-07-12 | $15.00 | $15.00 | $14.55 | $14.55 | $12.35 | 1,279 |
| 2019-07-11 | $14.71 | $15.00 | $14.71 | $14.74 | $12.51 | 1,331 |
| 2019-07-10 | $14.61 | $14.65 | $14.55 | $14.55 | $12.35 | 2,915 |
| 2019-07-09 | $14.70 | $14.70 | $14.56 | $14.60 | $12.39 | 4,161 |
| 2019-07-08 | $14.49 | $14.55 | $14.37 | $14.55 | $12.35 | 771 |
| 2019-07-05 | $14.76 | $14.76 | $14.76 | $14.76 | $12.53 | 18 |
| 2019-07-03 | $14.76 | $14.76 | $14.76 | $14.76 | $12.53 | 4 |
| 2019-07-02 | $14.76 | $14.76 | $14.76 | $14.76 | $12.53 | 5 |
| 2019-07-01 | $14.31 | $14.76 | $14.31 | $14.76 | $12.53 | 914 |
| 2019-06-28 | $14.31 | $14.94 | $14.30 | $14.76 | $12.53 | 13,506 |
| 2019-06-27 | $14.50 | $14.69 | $14.50 | $14.61 | $12.40 | 1,453 |
| 2019-06-26 | $14.50 | $14.70 | $14.33 | $14.70 | $12.48 | 6,799 |
| 2019-06-25 | $14.60 | $14.60 | $14.52 | $14.52 | $12.33 | 632 |
| 2019-06-24 | $14.40 | $14.40 | $14.37 | $14.40 | $12.22 | 2,505 |
| 2019-06-21 | $14.36 | $14.63 | $14.36 | $14.63 | $12.42 | 2,435 |
| 2019-06-20 | $13.90 | $14.35 | $13.90 | $14.28 | $12.12 | 8,143 |
| 2019-06-19 | $13.68 | $13.95 | $13.57 | $13.63 | $11.57 | 4,877 |
| 2019-06-18 | $13.56 | $13.57 | $13.56 | $13.57 | $11.52 | 744 |
| 2019-06-17 | $13.64 | $13.75 | $13.64 | $13.75 | $11.67 | 696 |
| 2019-06-14 | $13.56 | $13.56 | $13.56 | $13.56 | $11.51 | 457 |
| 2019-06-13 | $13.21 | $13.82 | $13.21 | $13.80 | $11.71 | 1,621 |
| 2019-06-12 | $13.29 | $13.52 | $13.10 | $13.29 | $11.28 | 4,052 |
| 2019-06-11 | $13.50 | $14.01 | $13.50 | $13.60 | $11.55 | 2,347 |
| 2019-06-10 | $14.10 | $14.10 | $13.43 | $13.99 | $11.88 | 3,032 |
| 2019-06-07 | $13.97 | $13.99 | $13.61 | $13.98 | $11.87 | 2,009 |
| 2019-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $11.88 | 344 |
| 2019-06-05 | $13.67 | $13.67 | $13.67 | $13.67 | $11.56 | 284 |
| 2019-06-04 | $14.24 | $14.24 | $14.24 | $14.24 | $12.04 | 1 |
| 2019-06-03 | $14.40 | $14.40 | $14.24 | $14.24 | $12.04 | 1,419 |
| 2019-05-31 | $14.08 | $14.08 | $14.05 | $14.05 | $11.88 | 1,479 |
| 2019-05-30 | $14.12 | $14.12 | $14.12 | $14.12 | $11.94 | 18 |
| 2019-05-29 | $14.12 | $14.12 | $14.12 | $14.12 | $11.94 | 165 |
| 2019-05-28 | $14.12 | $14.12 | $14.12 | $14.12 | $11.94 | 0 |
| 2019-05-24 | $14.40 | $14.40 | $14.09 | $14.12 | $11.94 | 2,130 |
| 2019-05-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.14 | 486 |
| 2019-05-22 | $14.26 | $14.26 | $14.25 | $14.25 | $12.05 | 16,722 |
| 2019-05-21 | $14.27 | $14.48 | $14.25 | $14.48 | $12.24 | 1,478 |
| 2019-05-20 | $14.41 | $14.41 | $14.41 | $14.41 | $12.18 | 2 |
| 2019-05-17 | $14.41 | $14.41 | $14.41 | $14.41 | $12.18 | 6 |
| 2019-05-16 | $14.41 | $14.41 | $14.41 | $14.41 | $12.18 | 315 |
| 2019-05-15 | $14.70 | $14.70 | $14.05 | $14.67 | $12.40 | 4,117 |
| 2019-05-14 | $14.79 | $14.79 | $14.79 | $14.79 | $12.50 | 122 |
| 2019-05-13 | $14.70 | $14.70 | $14.45 | $14.45 | $12.21 | 2,975 |
| 2019-05-10 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 144 |
| 2019-05-09 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 0 |
| 2019-05-08 | $14.60 | $14.80 | $14.60 | $14.80 | $12.51 | 1,360 |
| 2019-05-07 | $14.02 | $14.02 | $14.02 | $14.02 | $11.85 | 1 |
| 2019-05-06 | $13.99 | $14.59 | $13.96 | $14.02 | $11.85 | 12,844 |
| 2019-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $11.83 | 746 |
| 2019-05-02 | $14.20 | $14.39 | $13.95 | $13.99 | $11.83 | 4,280 |
| 2019-05-01 | $14.10 | $14.39 | $14.10 | $14.10 | $11.92 | 3,279 |
| 2019-04-30 | $14.02 | $14.02 | $14.02 | $14.02 | $11.85 | 6 |
| 2019-04-29 | $14.21 | $14.21 | $14.00 | $14.02 | $11.85 | 1,406 |
| 2019-04-26 | $14.20 | $14.76 | $14.20 | $14.39 | $12.16 | 1,126 |
| 2019-04-25 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 0 |
| 2019-04-24 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 0 |
| 2019-04-23 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 2,819 |
| 2019-04-22 | $14.80 | $14.80 | $14.80 | $14.80 | $12.51 | 5 |
| 2019-04-18 | $14.50 | $14.80 | $14.50 | $14.80 | $12.51 | 955 |
| 2019-04-17 | $14.28 | $14.28 | $14.28 | $14.28 | $12.07 | 480 |
| 2019-04-16 | $14.20 | $14.21 | $14.20 | $14.21 | $12.01 | 1,344 |
| 2019-04-15 | $13.98 | $14.64 | $13.95 | $14.40 | $12.17 | 27,094 |
| 2019-04-12 | $14.00 | $14.46 | $13.99 | $14.21 | $12.01 | 13,844 |
| 2019-04-11 | $13.98 | $13.98 | $13.98 | $13.98 | $11.82 | 722 |
| 2019-04-10 | $13.98 | $13.98 | $13.98 | $13.98 | $11.82 | 185 |
| 2019-04-09 | $14.00 | $14.00 | $13.98 | $14.00 | $11.83 | 1,822 |
| 2019-04-08 | $13.98 | $14.00 | $13.98 | $14.00 | $11.83 | 2,645 |
| 2019-04-05 | $13.98 | $14.00 | $13.98 | $13.98 | $11.82 | 918 |
| 2019-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $11.83 | 2 |
| 2019-04-03 | $14.10 | $14.10 | $13.96 | $14.00 | $11.83 | 4,378 |
| 2019-04-02 | $13.91 | $14.00 | $13.88 | $14.00 | $11.83 | 14,801 |
| 2019-04-01 | $13.98 | $14.01 | $13.85 | $13.90 | $11.75 | 3,504 |
| 2019-03-29 | $14.00 | $14.03 | $13.68 | $13.72 | $11.60 | 3,481 |
| 2019-03-28 | $13.41 | $14.40 | $13.41 | $14.15 | $11.96 | 3,044 |
| 2019-03-27 | $13.85 | $13.85 | $13.85 | $13.85 | $11.71 | 258 |
| 2019-03-26 | $13.76 | $13.85 | $13.76 | $13.85 | $11.71 | 3,624 |
| 2019-03-25 | $13.94 | $13.96 | $13.59 | $13.71 | $11.59 | 5,655 |
| 2019-03-22 | $14.48 | $14.79 | $13.97 | $13.99 | $11.83 | 66,268 |
| 2019-03-21 | $14.75 | $14.75 | $14.31 | $14.31 | $12.10 | 1,894 |
| 2019-03-20 | $14.28 | $14.50 | $14.28 | $14.46 | $12.22 | 1,972 |
| 2019-03-19 | $14.55 | $14.55 | $14.55 | $14.55 | $12.30 | 48 |
| 2019-03-18 | $14.45 | $14.55 | $14.45 | $14.55 | $12.30 | 761 |
| 2019-03-15 | $14.58 | $14.58 | $14.58 | $14.58 | $12.32 | 3 |
| 2019-03-14 | $14.60 | $14.79 | $14.44 | $14.58 | $12.32 | 20,546 |
| 2019-03-13 | $14.48 | $14.62 | $14.44 | $14.51 | $12.27 | 4,078 |
| 2019-03-12 | $14.59 | $14.59 | $14.59 | $14.59 | $12.33 | 199 |
| 2019-03-11 | $14.61 | $14.66 | $14.56 | $14.56 | $12.31 | 1,730 |
| 2019-03-08 | $14.76 | $14.76 | $14.76 | $14.76 | $12.48 | 46 |
| 2019-03-07 | $14.70 | $14.70 | $14.70 | $14.70 | $12.43 | 118 |
| 2019-03-06 | $14.76 | $14.76 | $14.76 | $14.76 | $12.43 | 66 |
| 2019-03-05 | $14.70 | $14.76 | $14.70 | $14.76 | $12.43 | 850 |
| 2019-03-04 | $14.68 | $14.79 | $14.68 | $14.79 | $12.45 | 627 |
| 2019-03-01 | $14.75 | $14.80 | $14.75 | $14.80 | $12.46 | 305 |
| 2019-02-28 | $14.79 | $14.81 | $14.76 | $14.76 | $12.43 | 1,767 |
| 2019-02-27 | $15.00 | $15.00 | $14.50 | $14.60 | $12.29 | 15,625 |
| 2019-02-26 | $14.50 | $14.75 | $14.50 | $14.50 | $12.21 | 867 |
| 2019-02-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.21 | 466 |
| 2019-02-22 | $14.60 | $14.99 | $14.60 | $14.65 | $12.33 | 4,142 |
| 2019-02-21 | $14.50 | $15.00 | $14.33 | $14.45 | $12.16 | 14,881 |
| 2019-02-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.21 | 1,124 |
| 2019-02-19 | $14.60 | $14.90 | $14.60 | $14.69 | $12.37 | 3,945 |
| 2019-02-15 | $14.53 | $14.75 | $14.53 | $14.57 | $12.27 | 1,801 |
| 2019-02-14 | $14.40 | $14.95 | $14.40 | $14.57 | $12.27 | 2,315 |
| 2019-02-13 | $14.68 | $14.75 | $14.37 | $14.75 | $12.42 | 1,076 |
| 2019-02-12 | $14.38 | $14.45 | $14.38 | $14.45 | $12.16 | 469 |
| 2019-02-11 | $13.61 | $14.45 | $13.61 | $14.33 | $12.06 | 915 |
| 2019-02-08 | $14.55 | $14.55 | $14.55 | $14.55 | $12.25 | 618 |
| 2019-02-07 | $14.56 | $14.95 | $14.35 | $14.40 | $12.12 | 2,761 |
| 2019-02-06 | $14.90 | $14.90 | $14.55 | $14.90 | $12.54 | 1,246 |
| 2019-02-05 | $13.91 | $14.42 | $13.91 | $14.25 | $12.00 | 3,731 |
| 2019-02-04 | $14.10 | $14.10 | $13.90 | $13.90 | $11.70 | 727 |
| 2019-02-01 | $14.20 | $14.40 | $13.70 | $14.20 | $11.95 | 2,212 |
| 2019-01-31 | $14.20 | $14.24 | $14.20 | $14.20 | $11.95 | 3,873 |
| 2019-01-30 | $14.20 | $14.27 | $14.20 | $14.27 | $12.01 | 2,102 |
| 2019-01-29 | $14.27 | $14.27 | $14.27 | $14.27 | $12.01 | 2,237 |
| 2019-01-28 | $14.30 | $14.32 | $14.00 | $14.10 | $11.87 | 20,517 |
| 2019-01-25 | $13.67 | $14.30 | $13.67 | $14.30 | $12.04 | 17,636 |
| 2019-01-24 | $13.61 | $13.61 | $13.61 | $13.61 | $11.46 | 331 |
| 2019-01-23 | $13.69 | $13.69 | $13.38 | $13.38 | $11.26 | 660 |
| 2019-01-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.28 | 205 |
| 2019-01-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.36 | 90 |
| 2019-01-17 | $13.47 | $13.96 | $13.47 | $13.50 | $11.36 | 2,027 |
| 2019-01-16 | $13.13 | $13.13 | $13.13 | $13.13 | $11.05 | 1,928 |
| 2019-01-15 | $13.30 | $13.31 | $13.07 | $13.29 | $11.19 | 5,814 |
| 2019-01-14 | $13.71 | $13.71 | $13.30 | $13.30 | $11.20 | 1,785 |
| 2019-01-11 | $13.30 | $13.30 | $13.30 | $13.30 | $11.20 | 1 |
| 2019-01-10 | $13.28 | $13.31 | $13.28 | $13.30 | $11.20 | 8,087 |
| 2019-01-09 | $13.40 | $13.44 | $13.36 | $13.44 | $11.31 | 1,291 |
| 2019-01-08 | $13.25 | $13.31 | $13.25 | $13.31 | $11.20 | 854 |
| 2019-01-07 | $13.05 | $13.05 | $13.05 | $13.05 | $10.99 | 0 |
| 2019-01-04 | $13.05 | $13.05 | $13.05 | $13.05 | $10.99 | 2 |
| 2019-01-03 | $13.07 | $13.10 | $13.05 | $13.05 | $10.99 | 475 |
| 2019-01-02 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 156 |
| 2018-12-31 | $13.45 | $13.45 | $13.00 | $13.00 | $10.94 | 2,998 |
| 2018-12-28 | $13.05 | $13.10 | $13.05 | $13.10 | $11.03 | 765 |
| 2018-12-27 | $13.05 | $13.49 | $12.98 | $13.05 | $10.99 | 10,456 |
| 2018-12-26 | $13.00 | $13.28 | $13.00 | $13.12 | $11.05 | 3,866 |
| 2018-12-24 | $13.19 | $13.19 | $13.15 | $13.15 | $11.07 | 2,448 |
| 2018-12-21 | $13.60 | $13.60 | $13.15 | $13.50 | $11.36 | 14,777 |
| 2018-12-20 | $14.00 | $14.00 | $13.15 | $13.15 | $11.07 | 602 |
| 2018-12-19 | $13.15 | $13.45 | $13.15 | $13.15 | $11.07 | 2,599 |
| 2018-12-18 | $13.33 | $13.40 | $13.15 | $13.15 | $11.07 | 1,014 |
| 2018-12-17 | $13.07 | $13.32 | $13.05 | $13.05 | $10.99 | 1,720 |
| 2018-12-14 | $12.78 | $13.53 | $12.78 | $13.05 | $10.99 | 3,488 |
| 2018-12-13 | $13.57 | $13.57 | $13.43 | $13.43 | $11.31 | 1,657 |
| 2018-12-12 | $13.75 | $13.75 | $13.51 | $13.51 | $11.37 | 2,016 |
| 2018-12-11 | $13.57 | $13.57 | $13.50 | $13.50 | $11.36 | 984 |
| 2018-12-10 | $13.43 | $13.43 | $13.43 | $13.43 | $11.31 | 268 |
| 2018-12-07 | $13.43 | $13.43 | $13.43 | $13.43 | $11.31 | 368 |
| 2018-12-06 | $13.36 | $13.36 | $13.25 | $13.25 | $11.15 | 474 |
| 2018-12-04 | $13.53 | $13.53 | $13.16 | $13.16 | $11.08 | 864 |
| 2018-12-03 | $13.60 | $13.60 | $13.60 | $13.60 | $11.45 | 39 |
| 2018-11-30 | $13.60 | $13.60 | $13.60 | $13.60 | $11.45 | 1,095 |
| 2018-11-29 | $13.31 | $13.31 | $13.31 | $13.31 | $11.20 | 205 |
| 2018-11-28 | $12.60 | $13.00 | $12.60 | $12.79 | $10.72 | 39,361 |
| 2018-11-27 | $13.35 | $13.35 | $12.74 | $12.74 | $10.68 | 4,640 |
| 2018-11-26 | $13.50 | $13.50 | $13.37 | $13.37 | $11.20 | 1,654 |
| 2018-11-23 | $13.29 | $13.38 | $13.29 | $13.38 | $11.21 | 1,354 |
| 2018-11-21 | $13.84 | $13.84 | $12.70 | $13.75 | $11.52 | 4,854 |
| 2018-11-20 | $14.00 | $14.00 | $13.75 | $13.75 | $11.52 | 4,118 |
| 2018-11-19 | $14.40 | $14.40 | $14.03 | $14.10 | $11.82 | 19,031 |
| 2018-11-16 | $14.90 | $14.90 | $14.32 | $14.35 | $12.03 | 10,367 |
| 2018-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $12.57 | 66 |
| 2018-11-14 | $14.90 | $15.00 | $14.68 | $15.00 | $12.57 | 5,116 |
| 2018-11-13 | $15.15 | $15.15 | $15.15 | $15.15 | $12.70 | 23 |
| 2018-11-12 | $15.15 | $15.15 | $15.15 | $15.15 | $12.70 | 299 |
| 2018-11-09 | $14.90 | $15.21 | $14.90 | $14.90 | $12.49 | 1,639 |
| 2018-11-08 | $15.45 | $15.45 | $15.45 | $15.45 | $12.95 | 51 |
| 2018-11-07 | $15.20 | $15.45 | $15.20 | $15.45 | $12.95 | 1,818 |
| 2018-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $12.49 | 442 |
| 2018-11-05 | $15.00 | $15.10 | $14.90 | $14.90 | $12.49 | 795 |
| 2018-11-02 | $14.86 | $14.86 | $14.86 | $14.86 | $12.45 | 217 |
| 2018-11-01 | $14.88 | $14.88 | $14.88 | $14.88 | $12.47 | 0 |
| 2018-10-31 | $14.88 | $14.88 | $14.88 | $14.88 | $12.47 | 224 |
| 2018-10-30 | $14.92 | $14.92 | $14.85 | $14.88 | $12.47 | 501 |
| 2018-10-29 | $14.66 | $14.92 | $14.66 | $14.92 | $12.50 | 1,260 |
| 2018-10-26 | $14.87 | $15.00 | $14.53 | $14.53 | $12.18 | 12,430 |
| 2018-10-25 | $14.93 | $15.06 | $14.80 | $14.90 | $12.49 | 8,143 |
| 2018-10-24 | $14.76 | $15.00 | $14.50 | $15.00 | $12.57 | 5,366 |
| 2018-10-23 | $15.21 | $15.23 | $14.84 | $15.15 | $12.70 | 8,751 |
| 2018-10-22 | $15.15 | $15.30 | $15.15 | $15.20 | $12.74 | 5,942 |
| 2018-10-19 | $15.16 | $15.16 | $15.16 | $15.16 | $12.71 | 874 |
| 2018-10-18 | $14.86 | $14.86 | $14.86 | $14.86 | $12.45 | 607 |
| 2018-10-17 | $14.89 | $14.89 | $14.89 | $14.89 | $12.48 | 35 |
| 2018-10-16 | $14.90 | $14.91 | $14.82 | $14.89 | $12.48 | 4,680 |
| 2018-10-15 | $15.03 | $15.03 | $14.69 | $14.80 | $12.40 | 5,513 |
| 2018-10-12 | $15.53 | $15.53 | $15.00 | $15.00 | $12.57 | 2,970 |
| 2018-10-11 | $15.70 | $15.72 | $15.50 | $15.50 | $12.99 | 3,126 |
| 2018-10-10 | $15.76 | $15.76 | $15.70 | $15.70 | $13.16 | 4,073 |
| 2018-10-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 481 |
| 2018-10-08 | $15.82 | $15.82 | $15.75 | $15.77 | $13.22 | 4,922 |
| 2018-10-05 | $15.81 | $16.37 | $15.81 | $15.90 | $13.33 | 10,230 |
| 2018-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $13.24 | 360 |
| 2018-10-03 | $15.76 | $15.80 | $15.76 | $15.79 | $13.23 | 9,601 |
| 2018-10-02 | $15.77 | $15.77 | $15.77 | $15.77 | $13.22 | 999 |
| 2018-10-01 | $15.76 | $15.86 | $15.75 | $15.75 | $13.20 | 5,581 |
| 2018-09-28 | $15.75 | $15.81 | $15.75 | $15.81 | $13.25 | 1,725 |
| 2018-09-27 | $15.76 | $15.76 | $15.75 | $15.75 | $13.20 | 3,586 |
| 2018-09-26 | $15.90 | $15.90 | $15.73 | $15.73 | $13.18 | 3,661 |
| 2018-09-25 | $15.94 | $15.94 | $15.81 | $15.87 | $13.30 | 3,938 |
| 2018-09-24 | $16.42 | $16.42 | $16.30 | $16.30 | $13.66 | 1,030 |
| 2018-09-21 | $15.90 | $16.47 | $15.90 | $16.47 | $13.80 | 8,360 |
| 2018-09-20 | $15.90 | $15.90 | $15.90 | $15.90 | $13.33 | 941 |
| 2018-09-19 | $15.90 | $16.18 | $15.90 | $15.91 | $13.33 | 1,186 |
| 2018-09-18 | $15.90 | $16.15 | $15.90 | $16.15 | $13.53 | 3,680 |
| 2018-09-17 | $15.90 | $15.90 | $15.90 | $15.90 | $13.33 | 990 |
| 2018-09-14 | $15.90 | $16.06 | $15.90 | $15.90 | $13.33 | 5,551 |
| 2018-09-13 | $15.95 | $16.10 | $15.90 | $16.10 | $13.49 | 7,447 |
| 2018-09-12 | $15.72 | $16.00 | $15.72 | $15.90 | $13.33 | 9,003 |
| 2018-09-11 | $15.72 | $15.74 | $15.72 | $15.72 | $13.17 | 1,608 |
| 2018-09-10 | $15.70 | $16.04 | $15.70 | $16.00 | $13.41 | 7,718 |
| 2018-09-07 | $15.70 | $15.70 | $15.70 | $15.70 | $13.16 | 242 |
| 2018-09-06 | $15.70 | $15.70 | $15.70 | $15.70 | $13.16 | 330 |
| 2018-09-05 | $15.80 | $15.80 | $15.61 | $15.79 | $13.18 | 1,210 |
| 2018-09-04 | $15.61 | $15.61 | $15.61 | $15.61 | $13.03 | 17 |
| 2018-08-31 | $15.61 | $15.61 | $15.61 | $15.61 | $13.03 | 152 |
| 2018-08-30 | $15.61 | $15.61 | $15.61 | $15.61 | $13.03 | 330 |
| 2018-08-29 | $15.67 | $15.69 | $15.50 | $15.69 | $13.10 | 21,551 |
| 2018-08-28 | $15.67 | $15.67 | $15.67 | $15.67 | $13.08 | 57 |
| 2018-08-27 | $15.94 | $15.94 | $15.67 | $15.67 | $13.08 | 803 |
| 2018-08-24 | $15.90 | $15.97 | $15.88 | $15.97 | $13.33 | 1,571 |
| 2018-08-23 | $15.67 | $16.00 | $15.67 | $16.00 | $13.36 | 303 |
| 2018-08-22 | $15.67 | $16.00 | $15.67 | $16.00 | $13.36 | 738 |
| 2018-08-21 | $15.67 | $15.67 | $15.67 | $15.67 | $13.08 | 847 |
| 2018-08-20 | $15.94 | $15.94 | $15.94 | $15.94 | $13.31 | 177 |
| 2018-08-17 | $15.67 | $15.67 | $15.67 | $15.67 | $13.08 | 188 |
| 2018-08-16 | $15.67 | $15.67 | $15.67 | $15.67 | $13.08 | 550 |
| 2018-08-15 | $15.70 | $15.72 | $15.70 | $15.72 | $13.12 | 574 |
| 2018-08-14 | $15.77 | $15.77 | $15.72 | $15.72 | $13.12 | 1,555 |
| 2018-08-13 | $15.72 | $15.72 | $15.72 | $15.72 | $13.12 | 0 |
| 2018-08-10 | $16.05 | $16.05 | $15.72 | $15.72 | $13.12 | 320 |
| 2018-08-09 | $15.63 | $15.63 | $15.63 | $15.63 | $13.05 | 0 |
| 2018-08-08 | $16.00 | $16.13 | $15.63 | $15.63 | $13.05 | 11,193 |
| 2018-08-07 | $15.38 | $15.38 | $15.38 | $15.38 | $12.84 | 20 |
| 2018-08-06 | $16.28 | $16.31 | $15.38 | $15.38 | $12.84 | 2,088 |
| 2018-08-03 | $16.35 | $16.35 | $16.35 | $16.35 | $13.65 | 156 |
| 2018-08-02 | $16.35 | $16.35 | $16.35 | $16.35 | $13.65 | 0 |
| 2018-08-01 | $17.30 | $17.91 | $16.25 | $16.35 | $13.65 | 8,984 |
| 2018-07-31 | $15.82 | $16.50 | $15.39 | $16.25 | $13.57 | 9,238 |
| 2018-07-30 | $15.54 | $15.74 | $15.54 | $15.74 | $13.14 | 2,671 |
| 2018-07-27 | $15.79 | $15.79 | $15.35 | $15.35 | $12.82 | 1,256 |
| 2018-07-26 | $15.90 | $15.90 | $15.36 | $15.36 | $12.82 | 1,677 |
| 2018-07-25 | $15.56 | $15.57 | $15.48 | $15.48 | $12.92 | 3,813 |
| 2018-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $13.17 | 566 |
| 2018-07-23 | $15.64 | $15.72 | $15.56 | $15.56 | $12.99 | 3,231 |
| 2018-07-20 | $15.92 | $15.94 | $15.92 | $15.94 | $13.31 | 576 |
| 2018-07-19 | $15.45 | $15.45 | $15.45 | $15.45 | $12.90 | 327 |
| 2018-07-18 | $15.92 | $15.92 | $15.92 | $15.92 | $13.29 | 137 |
| 2018-07-17 | $15.90 | $15.90 | $15.36 | $15.90 | $13.27 | 3,934 |
| 2018-07-16 | $15.38 | $15.90 | $15.36 | $15.45 | $12.90 | 11,673 |
| 2018-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $13.02 | 1,170 |
| 2018-07-12 | $15.65 | $15.65 | $15.65 | $15.65 | $13.07 | 112 |
| 2018-07-11 | $16.00 | $16.00 | $15.50 | $15.50 | $12.94 | 16,611 |
| 2018-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.36 | 14 |
| 2018-07-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.36 | 770 |
| 2018-07-06 | $16.33 | $16.39 | $16.10 | $16.37 | $13.67 | 4,904 |
| 2018-07-05 | $16.40 | $16.40 | $16.00 | $16.00 | $13.36 | 678 |
| 2018-07-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.36 | 214 |
| 2018-07-02 | $16.24 | $16.24 | $16.05 | $16.05 | $13.40 | 1,886 |
| 2018-06-29 | $16.27 | $16.55 | $16.24 | $16.55 | $13.82 | 493 |
| 2018-06-28 | $16.75 | $16.75 | $16.75 | $16.75 | $13.98 | 638 |
| 2018-06-27 | $16.16 | $16.58 | $16.11 | $16.11 | $13.45 | 4,788 |
| 2018-06-26 | $16.67 | $17.00 | $16.03 | $16.99 | $14.18 | 4,758 |
| 2018-06-25 | $16.00 | $16.99 | $16.00 | $16.99 | $14.18 | 8,757 |
| 2018-06-22 | $18.00 | $18.00 | $16.24 | $16.24 | $13.56 | 12,497 |
| 2018-06-21 | $16.30 | $16.50 | $16.23 | $16.23 | $13.55 | 586 |
| 2018-06-20 | $16.07 | $16.80 | $16.07 | $16.25 | $13.57 | 1,403 |
| 2018-06-19 | $16.30 | $16.30 | $16.16 | $16.30 | $13.61 | 3,010 |
| 2018-06-18 | $15.74 | $17.00 | $15.74 | $16.34 | $13.64 | 19,633 |
| 2018-06-15 | $15.30 | $15.69 | $15.30 | $15.69 | $13.10 | 1,973 |
| 2018-06-14 | $15.91 | $15.94 | $15.31 | $15.38 | $12.84 | 2,120 |
| 2018-06-13 | $15.34 | $15.50 | $15.34 | $15.50 | $12.94 | 6,539 |
| 2018-06-12 | $15.30 | $15.40 | $15.30 | $15.40 | $12.86 | 370 |
| 2018-06-11 | $15.28 | $15.45 | $15.28 | $15.33 | $12.80 | 788 |
| 2018-06-08 | $15.32 | $15.36 | $15.30 | $15.30 | $12.77 | 4,527 |
| 2018-06-07 | $15.15 | $15.15 | $15.15 | $15.15 | $12.65 | 118 |
| 2018-06-06 | $15.40 | $15.40 | $14.97 | $15.15 | $12.60 | 13,491 |
| 2018-06-05 | $15.45 | $15.45 | $14.98 | $15.02 | $12.49 | 5,146 |
| 2018-06-04 | $15.30 | $15.36 | $14.96 | $15.05 | $12.52 | 16,721 |
| 2018-06-01 | $15.01 | $15.38 | $15.01 | $15.38 | $12.79 | 416 |
| 2018-05-31 | $15.46 | $15.46 | $15.08 | $15.10 | $12.56 | 2,828 |
| 2018-05-30 | $15.51 | $15.51 | $15.11 | $15.16 | $12.61 | 8,692 |
| 2018-05-29 | $15.45 | $15.90 | $15.15 | $15.15 | $12.60 | 5,644 |
| 2018-05-25 | $15.09 | $15.32 | $15.00 | $15.02 | $12.49 | 6,475 |
| 2018-05-24 | $15.25 | $15.34 | $15.15 | $15.15 | $12.60 | 5,690 |
| 2018-05-23 | $15.43 | $15.97 | $15.24 | $15.33 | $12.75 | 7,366 |
| 2018-05-22 | $15.17 | $15.26 | $15.17 | $15.26 | $12.69 | 1,047 |
| 2018-05-21 | $15.16 | $15.60 | $15.16 | $15.35 | $12.76 | 7,048 |
| 2018-05-18 | $16.10 | $17.30 | $15.16 | $15.20 | $12.64 | 16,337 |
| 2018-05-17 | $14.85 | $16.15 | $14.85 | $16.15 | $13.43 | 13,411 |
| 2018-05-16 | $14.89 | $14.89 | $14.89 | $14.89 | $12.38 | 194 |
| 2018-05-15 | $15.18 | $15.30 | $14.89 | $15.05 | $12.52 | 10,028 |
| 2018-05-14 | $15.00 | $15.05 | $14.75 | $15.05 | $12.52 | 4,895 |
| 2018-05-11 | $14.90 | $15.14 | $14.90 | $15.14 | $12.59 | 794 |
| 2018-05-10 | $15.35 | $15.35 | $15.35 | $15.35 | $12.76 | 19 |
| 2018-05-09 | $14.90 | $15.43 | $14.90 | $15.35 | $12.76 | 10,444 |
| 2018-05-08 | $14.91 | $14.91 | $14.71 | $14.89 | $12.38 | 631 |
| 2018-05-07 | $15.10 | $15.10 | $14.78 | $14.78 | $12.29 | 775 |
| 2018-05-04 | $14.91 | $15.05 | $14.90 | $15.05 | $12.52 | 2,359 |
| 2018-05-03 | $15.09 | $15.09 | $14.74 | $14.74 | $12.26 | 3,550 |
| 2018-05-02 | $14.87 | $15.10 | $14.87 | $15.10 | $12.56 | 7,562 |
| 2018-05-01 | $15.05 | $15.10 | $14.86 | $15.10 | $12.56 | 14,103 |
| 2018-04-30 | $15.14 | $15.14 | $14.82 | $15.00 | $12.47 | 631 |
| 2018-04-27 | $15.05 | $15.05 | $15.05 | $15.05 | $12.52 | 268 |
| 2018-04-26 | $14.99 | $15.05 | $14.99 | $15.05 | $12.52 | 396 |
| 2018-04-25 | $14.94 | $14.94 | $14.94 | $14.94 | $12.42 | 248 |
| 2018-04-24 | $14.73 | $15.43 | $14.70 | $14.70 | $12.22 | 10,775 |
| 2018-04-23 | $15.08 | $15.27 | $15.08 | $15.27 | $12.70 | 965 |
| 2018-04-20 | $15.10 | $15.29 | $15.10 | $15.29 | $12.71 | 764 |
| 2018-04-19 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 245 |
| 2018-04-18 | $14.85 | $15.15 | $14.85 | $15.15 | $12.60 | 1,480 |
| 2018-04-17 | $14.91 | $15.00 | $14.85 | $15.00 | $12.47 | 4,325 |
| 2018-04-16 | $15.09 | $15.10 | $14.79 | $15.08 | $12.54 | 3,195 |
| 2018-04-13 | $14.40 | $15.13 | $14.40 | $14.80 | $12.31 | 1,398 |
| 2018-04-12 | $14.76 | $14.76 | $14.76 | $14.76 | $12.27 | 789 |
| 2018-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 91 |
| 2018-04-10 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 0 |
| 2018-04-09 | $15.06 | $15.25 | $15.03 | $15.25 | $12.68 | 4,144 |
| 2018-04-06 | $15.20 | $15.20 | $15.20 | $15.20 | $12.64 | 319 |
| 2018-04-05 | $15.30 | $15.30 | $15.25 | $15.25 | $12.68 | 800 |
| 2018-04-04 | $15.20 | $15.20 | $15.19 | $15.19 | $12.63 | 1,973 |
| 2018-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $12.64 | 496 |
| 2018-04-02 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 165 |
| 2018-03-29 | $15.40 | $15.40 | $15.29 | $15.29 | $12.71 | 2,138 |
| 2018-03-28 | $15.10 | $15.15 | $15.01 | $15.08 | $12.54 | 2,313 |
| 2018-03-27 | $15.69 | $15.69 | $15.69 | $15.69 | $13.05 | 91 |
| 2018-03-26 | $15.69 | $15.69 | $15.69 | $15.69 | $13.05 | 198 |
| 2018-03-23 | $15.08 | $15.69 | $15.08 | $15.69 | $13.05 | 66,390 |
| 2018-03-22 | $14.97 | $15.14 | $14.97 | $15.14 | $12.59 | 300 |
| 2018-03-21 | $15.66 | $15.66 | $15.09 | $15.10 | $12.56 | 1,422 |
| 2018-03-20 | $15.51 | $15.55 | $15.40 | $15.55 | $12.93 | 27,309 |
| 2018-03-19 | $15.59 | $15.59 | $15.59 | $15.59 | $12.96 | 194 |
| 2018-03-16 | $15.81 | $15.88 | $15.74 | $15.74 | $13.09 | 4,326 |
| 2018-03-15 | $15.39 | $15.75 | $15.35 | $15.75 | $13.10 | 5,712 |
| 2018-03-14 | $15.37 | $15.40 | $15.37 | $15.40 | $12.81 | 653 |
| 2018-03-13 | $14.94 | $14.94 | $14.94 | $14.94 | $12.42 | 0 |
| 2018-03-12 | $14.94 | $14.94 | $14.94 | $14.94 | $12.42 | 550 |
| 2018-03-09 | $15.28 | $15.29 | $15.28 | $15.28 | $12.71 | 1,211 |
| 2018-03-08 | $15.40 | $15.40 | $15.40 | $15.40 | $12.81 | 1,522 |
| 2018-03-07 | $15.29 | $15.56 | $15.25 | $15.56 | $12.89 | 4,382 |
| 2018-03-06 | $15.10 | $15.40 | $15.09 | $15.09 | $12.50 | 3,719 |
| 2018-03-05 | $15.28 | $15.37 | $15.28 | $15.31 | $12.68 | 2,446 |
| 2018-03-02 | $14.92 | $15.15 | $14.89 | $15.15 | $12.55 | 1,632 |
| 2018-03-01 | $15.10 | $15.10 | $15.04 | $15.10 | $12.51 | 2,050 |
| 2018-02-28 | $15.45 | $15.59 | $15.07 | $15.10 | $12.51 | 34,039 |
| 2018-02-27 | $15.08 | $15.77 | $14.92 | $15.46 | $12.81 | 24,062 |
| 2018-02-26 | $15.01 | $15.09 | $15.00 | $15.05 | $12.47 | 2,718 |
| 2018-02-23 | $15.27 | $15.36 | $15.06 | $15.09 | $12.50 | 8,966 |
| 2018-02-22 | $15.16 | $15.50 | $15.05 | $15.41 | $12.76 | 16,454 |
| 2018-02-21 | $15.02 | $15.50 | $14.97 | $15.35 | $12.72 | 19,901 |
| 2018-02-20 | $14.93 | $15.06 | $14.93 | $15.00 | $12.43 | 497 |
| 2018-02-16 | $15.05 | $15.28 | $15.01 | $15.22 | $12.61 | 9,405 |
| 2018-02-15 | $15.01 | $15.26 | $14.97 | $15.09 | $12.50 | 11,255 |
| 2018-02-14 | $15.04 | $15.22 | $14.99 | $15.08 | $12.49 | 7,521 |
| 2018-02-13 | $15.00 | $15.24 | $14.93 | $15.24 | $12.62 | 1,762 |
| 2018-02-12 | $14.95 | $15.23 | $14.95 | $15.11 | $12.52 | 9,561 |
| 2018-02-09 | $15.00 | $15.24 | $14.95 | $15.23 | $12.62 | 6,447 |
| 2018-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.34 | 77 |
| 2018-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $12.34 | 68 |
| 2018-02-06 | $14.90 | $14.90 | $14.90 | $14.90 | $12.34 | 440 |
| 2018-02-05 | $15.07 | $15.07 | $15.07 | $15.07 | $12.48 | 135 |
| 2018-02-02 | $14.95 | $15.02 | $14.95 | $15.02 | $12.44 | 379 |
| 2018-02-01 | $14.95 | $15.04 | $14.95 | $15.04 | $12.46 | 5,339 |
| 2018-01-31 | $14.94 | $14.95 | $14.67 | $14.95 | $12.38 | 2,449 |
| 2018-01-30 | $14.95 | $15.00 | $14.95 | $14.95 | $12.38 | 10,509 |
| 2018-01-29 | $14.56 | $14.95 | $14.56 | $14.93 | $12.37 | 2,102 |
| 2018-01-26 | $14.87 | $14.90 | $14.84 | $14.90 | $12.34 | 2,160 |
| 2018-01-25 | $14.75 | $14.75 | $14.75 | $14.75 | $12.22 | 0 |
| 2018-01-24 | $14.75 | $14.76 | $14.56 | $14.75 | $12.22 | 3,056 |
| 2018-01-23 | $14.85 | $14.85 | $14.85 | $14.85 | $12.30 | 221 |
| 2018-01-22 | $14.77 | $14.88 | $14.77 | $14.88 | $12.33 | 1,870 |
| 2018-01-19 | $14.61 | $14.61 | $14.61 | $14.61 | $12.10 | 3,921 |
| 2018-01-18 | $14.88 | $15.06 | $14.68 | $14.68 | $12.16 | 4,682 |
| 2018-01-17 | $14.89 | $15.03 | $14.86 | $15.03 | $12.45 | 1,595 |
| 2018-01-16 | $14.90 | $15.16 | $14.90 | $15.16 | $12.56 | 1,557 |
| 2018-01-12 | $14.86 | $14.86 | $14.86 | $14.86 | $12.31 | 270 |
| 2018-01-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.30 | 272 |
| 2018-01-10 | $14.86 | $14.89 | $14.85 | $14.85 | $12.30 | 609 |
| 2018-01-09 | $15.00 | $15.00 | $14.90 | $14.90 | $12.34 | 1,723 |
| 2018-01-08 | $15.24 | $15.24 | $14.88 | $14.88 | $12.33 | 1,047 |
| 2018-01-05 | $14.81 | $15.27 | $14.70 | $15.27 | $12.65 | 603 |
| 2018-01-04 | $15.05 | $15.05 | $15.05 | $15.05 | $12.47 | 0 |
| 2018-01-03 | $14.95 | $15.05 | $14.95 | $15.05 | $12.47 | 532 |
| 2018-01-02 | $15.09 | $15.30 | $15.05 | $15.05 | $12.47 | 5,855 |
| 2017-12-29 | $14.81 | $15.30 | $14.81 | $14.93 | $12.37 | 3,455 |
| 2017-12-28 | $15.26 | $15.26 | $15.26 | $15.26 | $12.64 | 116 |
| 2017-12-27 | $15.26 | $15.26 | $15.26 | $15.26 | $12.64 | 0 |
| 2017-12-26 | $15.26 | $15.26 | $15.26 | $15.26 | $12.64 | 37 |
| 2017-12-22 | $15.00 | $15.26 | $15.00 | $15.26 | $12.64 | 1,986 |
| 2017-12-21 | $14.93 | $14.93 | $14.93 | $14.93 | $12.37 | 202 |
| 2017-12-20 | $14.80 | $14.97 | $14.80 | $14.97 | $12.40 | 270 |
| 2017-12-19 | $15.21 | $15.21 | $15.21 | $15.21 | $12.60 | 209 |
| 2017-12-18 | $14.96 | $14.96 | $14.73 | $14.73 | $12.20 | 443 |
| 2017-12-15 | $14.69 | $15.30 | $14.39 | $15.30 | $12.67 | 9,311 |
| 2017-12-14 | $14.85 | $14.85 | $14.72 | $14.77 | $12.23 | 975 |
| 2017-12-13 | $14.97 | $14.97 | $14.85 | $14.85 | $12.30 | 444 |
| 2017-12-12 | $15.02 | $15.02 | $15.02 | $15.02 | $12.44 | 294 |
| 2017-12-11 | $15.30 | $15.30 | $14.89 | $14.89 | $12.33 | 5,916 |
| 2017-12-08 | $15.15 | $15.29 | $15.10 | $15.29 | $12.67 | 6,022 |
| 2017-12-07 | $15.05 | $15.09 | $15.05 | $15.09 | $12.50 | 2,664 |
| 2017-12-06 | $15.05 | $15.06 | $15.05 | $15.06 | $12.47 | 881 |
| 2017-12-05 | $14.86 | $15.05 | $14.86 | $15.00 | $12.43 | 3,859 |
| 2017-12-04 | $14.85 | $14.85 | $14.64 | $14.85 | $12.30 | 1,637 |
| 2017-12-01 | $14.68 | $14.96 | $14.68 | $14.96 | $12.39 | 545 |
| 2017-11-30 | $14.86 | $14.94 | $14.64 | $14.85 | $12.30 | 10,278 |
| 2017-11-29 | $15.24 | $15.24 | $14.64 | $14.64 | $12.08 | 667 |
| 2017-11-28 | $14.52 | $14.80 | $14.52 | $14.62 | $12.06 | 1,035 |
| 2017-11-27 | $14.56 | $14.68 | $14.54 | $14.68 | $12.11 | 1,997 |
| 2017-11-24 | $14.50 | $14.87 | $14.50 | $14.87 | $12.27 | 592 |
| 2017-11-22 | $14.84 | $14.84 | $14.84 | $14.84 | $12.24 | 1 |
| 2017-11-21 | $14.62 | $14.62 | $14.62 | $14.62 | $12.06 | 510 |
| 2017-11-20 | $14.50 | $14.99 | $14.50 | $14.70 | $12.13 | 1,443 |
| 2017-11-17 | $14.84 | $14.85 | $14.84 | $14.85 | $12.25 | 2,797 |
| 2017-11-16 | $14.87 | $14.87 | $14.87 | $14.87 | $12.27 | 551 |
| 2017-11-15 | $14.53 | $14.88 | $14.51 | $14.88 | $12.28 | 2,471 |
| 2017-11-14 | $14.56 | $14.75 | $14.56 | $14.75 | $12.17 | 1,218 |
| 2017-11-13 | $14.90 | $14.90 | $14.81 | $14.89 | $12.28 | 1,579 |
| 2017-11-10 | $14.50 | $14.88 | $14.50 | $14.57 | $12.02 | 2,066 |
| 2017-11-09 | $14.75 | $14.90 | $14.53 | $14.53 | $11.99 | 63,247 |
| 2017-11-08 | $14.50 | $14.86 | $14.50 | $14.86 | $12.26 | 399 |
| 2017-11-07 | $14.77 | $14.77 | $14.23 | $14.51 | $11.97 | 6,859 |
| 2017-11-06 | $14.95 | $14.95 | $14.57 | $14.57 | $12.02 | 517 |
| 2017-11-03 | $15.00 | $15.00 | $14.78 | $14.78 | $12.19 | 2,044 |
| 2017-11-02 | $14.60 | $14.60 | $14.60 | $14.60 | $12.05 | 34 |
| 2017-11-01 | $14.91 | $14.97 | $14.60 | $14.60 | $12.05 | 124,141 |
| 2017-10-31 | $15.00 | $15.00 | $14.60 | $14.60 | $12.05 | 10,535 |
| 2017-10-30 | $14.73 | $14.73 | $14.57 | $14.62 | $12.06 | 3,920 |
| 2017-10-27 | $14.40 | $14.48 | $14.40 | $14.48 | $11.95 | 3,070 |
| 2017-10-26 | $14.54 | $14.54 | $14.54 | $14.54 | $12.00 | 184 |
| 2017-10-25 | $14.65 | $14.65 | $14.65 | $14.65 | $12.09 | 299 |
| 2017-10-24 | $14.73 | $14.96 | $14.73 | $14.96 | $12.34 | 768 |
| 2017-10-23 | $14.70 | $14.97 | $14.65 | $14.96 | $12.34 | 4,439 |
| 2017-10-20 | $14.47 | $14.70 | $14.47 | $14.65 | $12.09 | 11,704 |
| 2017-10-19 | $14.40 | $14.55 | $14.36 | $14.55 | $12.00 | 3,559 |
| 2017-10-18 | $14.52 | $14.52 | $14.46 | $14.46 | $11.93 | 488 |
| 2017-10-17 | $14.51 | $14.51 | $14.51 | $14.51 | $11.97 | 9 |
| 2017-10-16 | $14.73 | $14.73 | $14.51 | $14.51 | $11.97 | 8,582 |
| 2017-10-13 | $14.90 | $14.90 | $14.50 | $14.64 | $12.08 | 38,237 |
| 2017-10-12 | $14.58 | $14.64 | $14.58 | $14.61 | $12.05 | 2,424 |
| 2017-10-11 | $14.57 | $14.57 | $14.37 | $14.37 | $11.86 | 44 |
| 2017-10-10 | $14.37 | $14.37 | $14.37 | $14.37 | $11.86 | 50 |
| 2017-10-09 | $14.70 | $14.70 | $14.40 | $14.40 | $11.88 | 242 |
| 2017-10-06 | $14.70 | $14.70 | $14.70 | $14.70 | $12.13 | 405 |
| 2017-10-05 | $14.34 | $14.91 | $14.34 | $14.70 | $12.13 | 5,639 |
| 2017-10-04 | $14.37 | $14.37 | $14.37 | $14.37 | $11.86 | 668 |
| 2017-10-03 | $14.32 | $14.32 | $14.23 | $14.23 | $11.74 | 2,108 |
| 2017-10-02 | $14.39 | $14.50 | $14.31 | $14.49 | $11.95 | 1,469 |
| 2017-09-29 | $14.53 | $14.62 | $14.44 | $14.50 | $11.96 | 1,604 |
| 2017-09-28 | $14.71 | $14.71 | $14.71 | $14.71 | $12.14 | 479 |
| 2017-09-27 | $14.45 | $14.82 | $14.23 | $14.52 | $11.98 | 988 |
| 2017-09-26 | $14.14 | $14.54 | $14.14 | $14.54 | $12.00 | 1,708 |
| 2017-09-25 | $14.30 | $14.49 | $14.10 | $14.11 | $11.64 | 9,209 |
| 2017-09-22 | $14.30 | $14.30 | $14.13 | $14.30 | $11.80 | 1,713 |
| 2017-09-21 | $14.10 | $14.30 | $14.06 | $14.10 | $11.63 | 8,221 |
| 2017-09-20 | $14.30 | $14.30 | $14.00 | $14.00 | $11.55 | 3,185 |
| 2017-09-19 | $14.06 | $14.13 | $13.87 | $13.87 | $11.44 | 12,085 |
| 2017-09-18 | $14.11 | $14.30 | $13.87 | $13.87 | $11.44 | 9,970 |
| 2017-09-15 | $14.50 | $14.57 | $14.00 | $14.00 | $11.55 | 17,026 |
| 2017-09-14 | $14.83 | $15.00 | $14.15 | $14.15 | $11.67 | 10,747 |
| 2017-09-13 | $15.10 | $15.48 | $14.62 | $14.62 | $12.06 | 20,304 |
| 2017-09-12 | $15.50 | $15.70 | $15.00 | $15.70 | $12.95 | 12,075 |
| 2017-09-11 | $15.30 | $15.80 | $15.22 | $15.22 | $12.56 | 4,262 |
| 2017-09-08 | $15.57 | $15.80 | $14.80 | $15.52 | $12.80 | 8,426 |
| 2017-09-07 | $15.85 | $15.85 | $15.09 | $15.80 | $13.04 | 4,837 |
| 2017-09-06 | $15.50 | $16.25 | $15.50 | $15.85 | $13.03 | 11,286 |
| 2017-09-05 | $15.25 | $15.50 | $14.88 | $15.49 | $12.73 | 6,972 |
| 2017-09-01 | $15.00 | $15.26 | $15.00 | $15.25 | $12.53 | 3,259 |
| 2017-08-31 | $15.25 | $15.25 | $15.00 | $15.00 | $12.33 | 657 |
| 2017-08-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.33 | 85 |
| 2017-08-29 | $14.67 | $15.00 | $14.64 | $15.00 | $12.33 | 1,004 |
| 2017-08-28 | $14.79 | $15.29 | $14.52 | $14.52 | $11.93 | 1,545 |
| 2017-08-25 | $15.30 | $15.30 | $15.30 | $15.30 | $12.58 | 47 |
| 2017-08-24 | $14.88 | $14.88 | $14.88 | $14.88 | $12.23 | 8 |
| 2017-08-23 | $15.30 | $15.30 | $15.30 | $15.30 | $12.58 | 3 |
| 2017-08-22 | $15.30 | $15.30 | $15.30 | $15.30 | $12.58 | 1,540 |
| 2017-08-21 | $14.79 | $15.30 | $14.77 | $15.30 | $12.58 | 1,152 |
| 2017-08-18 | $14.85 | $15.40 | $14.85 | $15.40 | $12.66 | 419 |
| 2017-08-17 | $15.40 | $15.40 | $14.42 | $15.40 | $12.66 | 927 |
| 2017-08-16 | $15.30 | $15.30 | $15.30 | $15.30 | $12.57 | 4 |
| 2017-08-15 | $14.55 | $15.30 | $14.55 | $15.30 | $12.57 | 820 |
| 2017-08-14 | $14.55 | $14.55 | $14.55 | $14.55 | $11.96 | 888 |
| 2017-08-11 | $14.41 | $14.42 | $14.41 | $14.42 | $11.85 | 546 |
| 2017-08-10 | $14.99 | $15.34 | $14.41 | $15.34 | $12.61 | 4,221 |
| 2017-08-09 | $14.84 | $14.85 | $14.80 | $14.85 | $12.21 | 2,315 |
| 2017-08-08 | $15.40 | $15.40 | $15.40 | $15.40 | $12.66 | 44 |
| 2017-08-07 | $15.40 | $15.40 | $15.40 | $15.40 | $12.66 | 220 |
| 2017-08-04 | $15.05 | $15.05 | $15.05 | $15.05 | $12.37 | 19 |
| 2017-08-03 | $14.50 | $15.09 | $14.50 | $15.05 | $12.37 | 1,327 |
| 2017-08-02 | $15.06 | $15.06 | $15.06 | $15.06 | $12.38 | 112 |
| 2017-08-01 | $15.38 | $15.40 | $15.24 | $15.24 | $12.53 | 1,430 |
| 2017-07-31 | $15.40 | $15.40 | $15.34 | $15.35 | $12.62 | 6,201 |
| 2017-07-28 | $15.39 | $15.39 | $15.26 | $15.26 | $12.54 | 645 |
| 2017-07-27 | $15.00 | $15.40 | $15.00 | $15.40 | $12.66 | 111,537 |
| 2017-07-26 | $15.26 | $15.55 | $15.13 | $15.55 | $12.78 | 11,122 |
| 2017-07-25 | $15.75 | $15.75 | $15.09 | $15.13 | $12.44 | 15,812 |
| 2017-07-24 | $15.04 | $15.60 | $15.04 | $15.25 | $12.53 | 71,282 |
| 2017-07-21 | $14.81 | $15.21 | $14.81 | $14.97 | $12.30 | 46,550 |
| 2017-07-20 | $15.00 | $15.32 | $14.75 | $14.89 | $12.24 | 26,744 |
| 2017-07-19 | $14.99 | $15.05 | $14.75 | $14.75 | $12.12 | 19,816 |
| 2017-07-18 | $14.96 | $14.97 | $14.50 | $14.50 | $11.92 | 2,157 |
| 2017-07-17 | $14.96 | $15.03 | $14.96 | $15.03 | $12.35 | 2,035 |
| 2017-07-14 | $15.10 | $15.10 | $15.10 | $15.10 | $12.41 | 117 |
| 2017-07-13 | $15.01 | $15.01 | $14.97 | $14.97 | $12.30 | 693 |
| 2017-07-12 | $15.01 | $15.01 | $15.01 | $15.01 | $12.34 | 13 |
| 2017-07-11 | $15.02 | $15.02 | $15.01 | $15.01 | $12.34 | 2,493 |
| 2017-07-10 | $15.01 | $15.01 | $15.00 | $15.00 | $12.33 | 587 |
| 2017-07-07 | $15.51 | $15.51 | $15.00 | $15.00 | $12.33 | 8,893 |
| 2017-07-06 | $15.00 | $15.01 | $15.00 | $15.00 | $12.33 | 1,855 |
| 2017-07-05 | $15.00 | $15.00 | $14.96 | $14.97 | $12.30 | 1,354 |
| 2017-07-03 | $14.97 | $15.01 | $14.96 | $14.96 | $12.30 | 7,460 |
| 2017-06-30 | $14.75 | $14.96 | $14.75 | $14.96 | $12.30 | 809 |
| 2017-06-29 | $14.65 | $14.96 | $14.65 | $14.96 | $12.30 | 37,791 |
| 2017-06-28 | $14.63 | $14.63 | $14.63 | $14.63 | $12.02 | 550 |
| 2017-06-27 | $14.63 | $14.63 | $14.63 | $14.63 | $12.02 | 220 |
| 2017-06-26 | $14.92 | $14.92 | $14.92 | $14.92 | $12.26 | 171 |
| 2017-06-23 | $14.92 | $14.92 | $14.64 | $14.92 | $12.26 | 5,227 |
| 2017-06-22 | $14.92 | $14.96 | $14.92 | $14.96 | $12.30 | 284 |
| 2017-06-21 | $14.62 | $14.65 | $14.61 | $14.61 | $12.01 | 2,190 |
| 2017-06-20 | $15.50 | $15.51 | $14.79 | $15.51 | $12.75 | 2,394 |
| 2017-06-19 | $15.05 | $15.05 | $15.05 | $15.05 | $12.37 | 150 |
| 2017-06-16 | $14.60 | $15.50 | $14.60 | $15.50 | $12.74 | 3,212 |
| 2017-06-15 | $14.43 | $15.07 | $14.42 | $14.65 | $12.04 | 1,738 |
| 2017-06-14 | $14.45 | $14.54 | $14.40 | $14.54 | $11.95 | 437 |
| 2017-06-13 | $14.98 | $14.98 | $14.75 | $14.75 | $12.12 | 861 |
| 2017-06-12 | $14.98 | $14.98 | $14.98 | $14.98 | $12.31 | 405 |
| 2017-06-09 | $15.25 | $15.25 | $14.63 | $14.98 | $12.31 | 2,999 |
| 2017-06-08 | $15.35 | $15.35 | $15.07 | $15.35 | $12.62 | 17,752 |
| 2017-06-07 | $14.98 | $14.98 | $14.98 | $14.98 | $12.31 | 30 |
| 2017-06-06 | $15.04 | $15.04 | $15.04 | $15.04 | $12.31 | 418 |
| 2017-06-05 | $15.11 | $15.11 | $15.11 | $15.11 | $12.37 | 459 |
| 2017-06-02 | $15.04 | $15.04 | $15.03 | $15.03 | $12.30 | 537 |
| 2017-06-01 | $15.13 | $15.13 | $15.00 | $15.00 | $12.28 | 2,148 |
| 2017-05-31 | $15.49 | $15.49 | $15.49 | $15.49 | $12.68 | 1 |
| 2017-05-30 | $14.94 | $14.94 | $14.94 | $14.94 | $12.23 | 0 |
| 2017-05-26 | $14.94 | $14.94 | $14.94 | $14.94 | $12.23 | 3 |
| 2017-05-25 | $15.50 | $15.50 | $15.04 | $15.04 | $12.31 | 910 |
| 2017-05-24 | $15.03 | $15.05 | $15.03 | $15.03 | $12.30 | 10,485 |
| 2017-05-23 | $15.00 | $15.06 | $15.00 | $15.02 | $12.30 | 1,796 |
| 2017-05-22 | $15.00 | $15.05 | $15.00 | $15.05 | $12.32 | 815 |
| 2017-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $12.28 | 75 |
| 2017-05-18 | $15.20 | $15.20 | $15.00 | $15.00 | $12.28 | 4,147 |
| 2017-05-17 | $15.00 | $15.10 | $15.00 | $15.00 | $12.28 | 20,708 |
| 2017-05-16 | $15.07 | $15.13 | $14.99 | $15.00 | $12.28 | 18,596 |
| 2017-05-15 | $15.35 | $15.39 | $15.35 | $15.39 | $12.60 | 2,305 |
| 2017-05-12 | $15.01 | $15.39 | $15.01 | $15.39 | $12.60 | 616 |
| 2017-05-11 | $14.82 | $14.95 | $14.75 | $14.95 | $12.24 | 2,187 |
| 2017-05-10 | $14.70 | $14.77 | $14.70 | $14.77 | $12.09 | 2,647 |
| 2017-05-09 | $14.77 | $14.77 | $14.77 | $14.77 | $12.09 | 1,097 |
| 2017-05-08 | $14.80 | $14.80 | $14.80 | $14.80 | $12.12 | 217 |
| 2017-05-05 | $14.79 | $14.79 | $14.79 | $14.79 | $12.11 | 0 |
| 2017-05-04 | $14.79 | $14.79 | $14.79 | $14.79 | $12.11 | 0 |
| 2017-05-03 | $14.79 | $14.79 | $14.79 | $14.79 | $12.11 | 0 |
| 2017-05-02 | $14.74 | $14.79 | $14.74 | $14.79 | $12.10 | 424 |
| 2017-05-01 | $14.75 | $14.75 | $14.75 | $14.75 | $12.07 | 586 |
| 2017-04-28 | $15.18 | $15.25 | $15.18 | $15.25 | $12.48 | 22,907 |
| 2017-04-27 | $15.10 | $15.10 | $15.10 | $15.10 | $12.36 | 135 |
| 2017-04-26 | $14.40 | $15.10 | $14.40 | $15.10 | $12.36 | 6,224 |
| 2017-04-25 | $15.07 | $15.10 | $15.07 | $15.10 | $12.36 | 1,410 |
| 2017-04-24 | $14.75 | $15.25 | $14.75 | $15.25 | $12.48 | 1,508 |
| 2017-04-21 | $14.75 | $14.75 | $14.40 | $14.40 | $11.79 | 309 |
| 2017-04-20 | $14.48 | $14.48 | $14.48 | $14.48 | $11.85 | 39 |
| 2017-04-19 | $14.48 | $14.48 | $14.48 | $14.48 | $11.85 | 2 |
| 2017-04-18 | $14.50 | $14.52 | $14.50 | $14.50 | $11.87 | 888 |
| 2017-04-17 | $14.40 | $14.60 | $14.40 | $14.50 | $11.87 | 2,957 |
| 2017-04-13 | $14.71 | $14.71 | $14.71 | $14.71 | $12.04 | 28 |
| 2017-04-12 | $14.71 | $14.71 | $14.71 | $14.71 | $12.04 | 2 |
| 2017-04-11 | $14.50 | $15.30 | $14.50 | $14.55 | $11.91 | 1,442 |
| 2017-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $12.89 | 512 |
| 2017-04-07 | $14.55 | $15.75 | $14.55 | $15.75 | $12.89 | 426 |
| 2017-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $12.08 | 0 |
| 2017-04-05 | $14.75 | $14.86 | $14.62 | $14.75 | $12.08 | 16,483 |
| 2017-04-04 | $14.79 | $14.80 | $14.78 | $14.80 | $12.12 | 1,192 |
| 2017-04-03 | $14.40 | $14.80 | $14.40 | $14.80 | $12.12 | 575 |
| 2017-03-31 | $14.70 | $14.80 | $14.50 | $14.63 | $11.97 | 2,763 |
| 2017-03-30 | $14.56 | $14.56 | $14.56 | $14.56 | $11.92 | 3 |
| 2017-03-29 | $14.56 | $14.56 | $14.56 | $14.56 | $11.92 | 1 |
| 2017-03-28 | $14.14 | $15.00 | $14.14 | $14.50 | $11.87 | 1,515 |
| 2017-03-27 | $15.50 | $15.50 | $14.35 | $14.36 | $11.76 | 3,755 |
| 2017-03-24 | $14.74 | $15.22 | $14.35 | $15.22 | $12.46 | 435 |
| 2017-03-23 | $14.91 | $14.91 | $14.91 | $14.91 | $12.21 | 281 |
| 2017-03-22 | $14.73 | $14.73 | $14.73 | $14.73 | $12.06 | 251 |
| 2017-03-21 | $14.50 | $14.90 | $14.35 | $14.37 | $11.76 | 1,133 |
| 2017-03-20 | $15.60 | $15.60 | $14.50 | $14.56 | $11.92 | 2,409 |
| 2017-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $12.44 | 6 |
| 2017-03-16 | $15.20 | $15.20 | $15.20 | $15.20 | $12.44 | 5 |
| 2017-03-15 | $14.32 | $14.32 | $14.32 | $14.32 | $11.72 | 1 |
| 2017-03-14 | $14.32 | $14.32 | $14.32 | $14.32 | $11.72 | 145 |
| 2017-03-13 | $14.16 | $14.32 | $14.00 | $14.32 | $11.72 | 3,246 |
| 2017-03-10 | $14.41 | $14.77 | $14.39 | $14.39 | $11.78 | 2,131 |
| 2017-03-09 | $15.16 | $15.16 | $14.54 | $14.54 | $11.91 | 2,121 |
| 2017-03-08 | $15.57 | $15.57 | $15.14 | $15.16 | $12.41 | 5,979 |
| 2017-03-07 | $15.90 | $15.90 | $15.52 | $15.68 | $12.79 | 1,888 |
| 2017-03-06 | $15.90 | $16.00 | $15.90 | $15.90 | $12.96 | 1,086 |
| 2017-03-03 | $16.45 | $16.45 | $16.45 | $16.45 | $13.41 | 51 |
| 2017-03-02 | $16.00 | $16.45 | $15.92 | $16.45 | $13.41 | 3,701 |
| 2017-03-01 | $15.76 | $15.76 | $15.76 | $15.76 | $12.85 | 311 |
| 2017-02-28 | $16.02 | $16.05 | $15.95 | $15.95 | $13.01 | 2,316 |
| 2017-02-27 | $15.99 | $16.25 | $15.99 | $16.05 | $13.09 | 3,309 |
| 2017-02-24 | $15.99 | $16.25 | $15.99 | $16.25 | $13.25 | 558 |
| 2017-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 445 |
| 2017-02-22 | $16.00 | $16.00 | $15.95 | $15.95 | $13.01 | 1,078 |
| 2017-02-21 | $16.20 | $16.20 | $16.00 | $16.00 | $13.05 | 862 |
| 2017-02-17 | $16.00 | $16.05 | $15.98 | $16.05 | $13.09 | 2,515 |
| 2017-02-16 | $16.21 | $16.21 | $16.21 | $16.21 | $13.22 | 345 |
| 2017-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 410 |
| 2017-02-14 | $15.86 | $15.86 | $15.86 | $15.86 | $12.93 | 232 |
| 2017-02-13 | $16.68 | $16.68 | $15.85 | $15.85 | $12.92 | 1,849 |
| 2017-02-10 | $16.00 | $16.10 | $15.86 | $16.10 | $13.13 | 15,543 |
| 2017-02-09 | $16.26 | $16.33 | $16.10 | $16.10 | $13.13 | 5,185 |
| 2017-02-08 | $16.75 | $16.75 | $16.25 | $16.25 | $13.25 | 1,503 |
| 2017-02-07 | $16.25 | $18.50 | $16.25 | $16.40 | $13.37 | 15 |
| 2017-02-06 | $15.60 | $16.00 | $15.60 | $16.00 | $13.05 | 3,339 |
| 2017-02-03 | $15.48 | $15.53 | $15.41 | $15.53 | $12.66 | 6,639 |
| 2017-02-02 | $15.48 | $15.48 | $15.48 | $15.48 | $12.62 | 629 |
| 2017-02-01 | $15.30 | $15.39 | $15.30 | $15.35 | $12.52 | 2,521 |
| 2017-01-31 | $15.25 | $15.25 | $15.25 | $15.25 | $12.43 | 0 |
| 2017-01-30 | $15.25 | $15.34 | $15.25 | $15.25 | $12.43 | 7,246 |
| 2017-01-27 | $15.48 | $15.48 | $15.48 | $15.48 | $12.63 | 368 |
| 2017-01-26 | $15.40 | $15.40 | $15.40 | $15.40 | $12.56 | 1 |
| 2017-01-25 | $15.25 | $15.50 | $15.25 | $15.50 | $12.64 | 28 |
| 2017-01-24 | $15.50 | $15.60 | $15.25 | $15.25 | $12.44 | 8,335 |
| 2017-01-23 | $15.72 | $15.73 | $15.65 | $15.67 | $12.78 | 1,432 |
| 2017-01-20 | $15.56 | $15.56 | $15.56 | $15.56 | $12.69 | 282 |
| 2017-01-19 | $15.54 | $15.59 | $15.51 | $15.56 | $12.68 | 1,438 |
| 2017-01-18 | $15.67 | $15.67 | $15.67 | $15.67 | $12.78 | 239 |
| 2017-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $12.64 | 4,009 |
| 2017-01-13 | $15.50 | $15.50 | $15.30 | $15.49 | $12.63 | 2,493 |
| 2017-01-12 | $15.40 | $15.49 | $15.40 | $15.49 | $12.63 | 981 |
| 2017-01-11 | $15.30 | $15.32 | $15.30 | $15.30 | $12.48 | 2,303 |
| 2017-01-10 | $15.45 | $15.45 | $15.25 | $15.35 | $12.52 | 667 |
| 2017-01-09 | $15.39 | $15.39 | $15.39 | $15.39 | $12.55 | 258 |
| 2017-01-06 | $15.02 | $15.44 | $15.00 | $15.39 | $12.55 | 1,607 |
| 2017-01-05 | $15.14 | $15.15 | $15.00 | $15.15 | $12.35 | 65,132 |
| 2017-01-04 | $15.20 | $15.20 | $15.00 | $15.00 | $12.23 | 1,688 |
| 2017-01-03 | $15.00 | $15.20 | $15.00 | $15.20 | $12.39 | 16,651 |
| 2016-12-30 | $15.20 | $15.20 | $15.17 | $15.17 | $12.37 | 1,615 |
| 2016-12-29 | $15.02 | $15.02 | $15.00 | $15.00 | $12.23 | 1,358 |
| 2016-12-28 | $15.01 | $15.09 | $15.00 | $15.00 | $12.23 | 587 |
| 2016-12-27 | $15.00 | $15.32 | $15.00 | $15.22 | $12.41 | 4,219 |
| 2016-12-23 | $15.01 | $15.01 | $15.01 | $15.01 | $12.24 | 683 |
| 2016-12-22 | $15.00 | $15.39 | $15.00 | $15.00 | $12.23 | 3,855 |
| 2016-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $12.23 | 112 |
| 2016-12-20 | $15.14 | $15.14 | $15.14 | $15.14 | $12.35 | 0 |
| 2016-12-19 | $15.14 | $15.14 | $15.14 | $15.14 | $12.35 | 138 |
| 2016-12-16 | $15.20 | $15.20 | $15.14 | $15.14 | $12.35 | 597 |
| 2016-12-15 | $15.20 | $15.20 | $15.20 | $15.20 | $12.39 | 1,452 |
| 2016-12-14 | $14.50 | $15.17 | $14.50 | $14.95 | $12.19 | 1,541 |
| 2016-12-13 | $14.11 | $15.00 | $14.11 | $14.75 | $12.03 | 1,146 |
| 2016-12-12 | $14.80 | $14.80 | $14.80 | $14.80 | $12.07 | 555 |
| 2016-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.23 | 1,259 |
| 2016-12-08 | $14.26 | $15.45 | $14.26 | $15.30 | $12.48 | 4,169 |
| 2016-12-07 | $14.00 | $16.23 | $13.78 | $15.00 | $12.23 | 13,664 |
| 2016-12-06 | $14.45 | $14.80 | $14.10 | $14.10 | $11.50 | 1,597 |
| 2016-12-05 | $14.01 | $14.01 | $14.01 | $14.01 | $11.42 | 225 |
| 2016-12-02 | $14.74 | $15.00 | $14.70 | $14.82 | $12.08 | 6,855 |
| 2016-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.82 | 558 |
| 2016-11-30 | $14.75 | $14.75 | $14.75 | $14.75 | $12.03 | 1,167 |
| 2016-11-29 | $14.51 | $14.61 | $14.51 | $14.57 | $11.84 | 1,618 |
| 2016-11-28 | $14.50 | $14.65 | $14.50 | $14.58 | $11.84 | 3,782 |
| 2016-11-25 | $13.60 | $14.99 | $13.60 | $14.50 | $11.78 | 6,928 |
| 2016-11-23 | $13.18 | $13.50 | $13.18 | $13.50 | $10.96 | 277 |
| 2016-11-22 | $13.39 | $13.39 | $13.05 | $13.05 | $10.60 | 1,211 |
| 2016-11-21 | $13.04 | $13.19 | $13.01 | $13.04 | $10.59 | 1,223 |
| 2016-11-18 | $13.00 | $13.29 | $13.00 | $13.29 | $10.80 | 9,412 |
| 2016-11-17 | $12.84 | $13.00 | $12.70 | $12.95 | $10.52 | 41,432 |
| 2016-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $10.48 | 391 |
| 2016-11-15 | $12.95 | $12.95 | $12.95 | $12.95 | $10.52 | 440 |
| 2016-11-14 | $12.95 | $12.95 | $12.88 | $12.88 | $10.46 | 352 |
| 2016-11-11 | $12.95 | $12.95 | $12.92 | $12.93 | $10.50 | 4,730 |
| 2016-11-10 | $12.60 | $12.84 | $12.60 | $12.84 | $10.43 | 2,940 |
| 2016-11-09 | $12.44 | $12.51 | $12.44 | $12.50 | $10.15 | 3,533 |
| 2016-11-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 62 |
| 2016-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 317 |
| 2016-11-04 | $12.51 | $12.51 | $12.50 | $12.50 | $10.15 | 1,138 |
| 2016-11-03 | $12.92 | $12.92 | $12.50 | $12.67 | $10.29 | 1,569 |
| 2016-11-02 | $12.86 | $12.86 | $12.86 | $12.86 | $10.45 | 244 |
| 2016-11-01 | $12.90 | $12.90 | $12.90 | $12.90 | $10.48 | 766 |
| 2016-10-31 | $12.87 | $12.87 | $12.87 | $12.87 | $10.45 | 243 |
| 2016-10-28 | $12.90 | $12.90 | $12.87 | $12.87 | $10.45 | 160 |
| 2016-10-27 | $12.80 | $12.80 | $12.80 | $12.80 | $10.39 | 27 |
| 2016-10-26 | $12.65 | $12.80 | $12.50 | $12.80 | $10.39 | 16,464 |
| 2016-10-25 | $12.60 | $12.60 | $12.60 | $12.60 | $10.23 | 731 |
| 2016-10-24 | $12.50 | $12.60 | $12.50 | $12.60 | $10.23 | 2,988 |
| 2016-10-21 | $12.42 | $12.42 | $12.41 | $12.42 | $10.08 | 6,619 |
| 2016-10-20 | $12.35 | $12.35 | $12.35 | $12.35 | $10.03 | 15 |
| 2016-10-19 | $12.43 | $12.43 | $12.43 | $12.43 | $10.09 | 3 |
| 2016-10-18 | $12.58 | $12.60 | $12.26 | $12.43 | $10.09 | 6,612 |
| 2016-10-17 | $12.57 | $12.57 | $12.36 | $12.36 | $10.03 | 1,791 |
| 2016-10-14 | $12.50 | $12.60 | $12.49 | $12.60 | $10.23 | 4,530 |
| 2016-10-13 | $12.25 | $12.44 | $12.25 | $12.44 | $10.10 | 906 |
| 2016-10-12 | $12.45 | $12.45 | $12.45 | $12.45 | $10.11 | 0 |
| 2016-10-11 | $12.25 | $12.45 | $12.25 | $12.45 | $10.11 | 3,672 |
| 2016-10-10 | $12.15 | $12.15 | $12.15 | $12.15 | $9.87 | 150 |
| 2016-10-07 | $12.20 | $12.20 | $12.15 | $12.15 | $9.87 | 663 |
| 2016-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $10.06 | 0 |
| 2016-10-05 | $12.25 | $12.39 | $12.25 | $12.39 | $10.06 | 137 |
| 2016-10-04 | $12.18 | $12.18 | $12.18 | $12.18 | $9.89 | 69 |
| 2016-10-03 | $12.28 | $12.28 | $12.18 | $12.18 | $9.89 | 578 |
| 2016-09-30 | $12.15 | $12.15 | $12.15 | $12.15 | $9.87 | 677 |
| 2016-09-29 | $12.22 | $12.28 | $12.08 | $12.08 | $9.81 | 2,704 |
| 2016-09-28 | $12.23 | $12.23 | $12.23 | $12.23 | $9.93 | 185 |
| 2016-09-27 | $12.20 | $12.57 | $12.20 | $12.57 | $10.21 | 298 |
| 2016-09-26 | $12.20 | $12.20 | $12.20 | $12.20 | $9.91 | 1 |
| 2016-09-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 132 |
| 2016-09-22 | $12.49 | $12.50 | $12.22 | $12.22 | $9.92 | 363 |
| 2016-09-21 | $12.20 | $12.24 | $12.20 | $12.23 | $9.93 | 1,894 |
| 2016-09-20 | $12.21 | $12.21 | $12.21 | $12.21 | $9.92 | 187 |
| 2016-09-19 | $12.31 | $12.31 | $12.21 | $12.21 | $9.92 | 1,379 |
| 2016-09-16 | $12.55 | $12.88 | $12.15 | $12.15 | $9.87 | 9,859 |
| 2016-09-15 | $12.85 | $12.85 | $12.16 | $12.55 | $10.19 | 3,714 |
| 2016-09-14 | $12.39 | $12.90 | $12.39 | $12.90 | $10.48 | 2,072 |
| 2016-09-13 | $12.24 | $12.25 | $12.24 | $12.25 | $9.95 | 1,761 |
| 2016-09-12 | $12.25 | $12.25 | $12.08 | $12.25 | $9.95 | 2,627 |
| 2016-09-09 | $12.35 | $12.35 | $12.25 | $12.25 | $9.95 | 1,448 |
| 2016-09-08 | $12.15 | $12.35 | $12.15 | $12.35 | $10.03 | 2,167 |
| 2016-09-07 | $12.35 | $12.35 | $12.19 | $12.19 | $9.90 | 2,403 |
| 2016-09-06 | $12.34 | $12.35 | $12.18 | $12.35 | $9.98 | 2,425 |
| 2016-09-02 | $12.40 | $12.48 | $12.40 | $12.46 | $10.07 | 1,633 |
| 2016-09-01 | $12.50 | $12.51 | $12.37 | $12.47 | $10.08 | 2,559 |
| 2016-08-31 | $12.58 | $12.58 | $12.54 | $12.55 | $10.14 | 2,006 |
| 2016-08-30 | $12.62 | $12.62 | $12.62 | $12.62 | $10.20 | 493 |
| 2016-08-29 | $12.53 | $12.53 | $12.53 | $12.53 | $10.13 | 93 |
| 2016-08-26 | $12.90 | $12.90 | $12.53 | $12.53 | $10.13 | 1,320 |
| 2016-08-25 | $12.90 | $12.90 | $12.90 | $12.90 | $10.42 | 198 |
| 2016-08-24 | $12.53 | $12.75 | $12.53 | $12.75 | $10.30 | 618 |
| 2016-08-23 | $12.87 | $12.87 | $12.87 | $12.87 | $10.40 | 1,100 |
| 2016-08-22 | $12.86 | $12.86 | $12.86 | $12.86 | $10.39 | 0 |
| 2016-08-19 | $12.37 | $12.86 | $12.37 | $12.86 | $10.39 | 748 |
| 2016-08-18 | $12.56 | $12.56 | $12.56 | $12.56 | $10.15 | 423 |
| 2016-08-17 | $12.90 | $12.90 | $12.59 | $12.59 | $10.18 | 2,432 |
| 2016-08-16 | $12.82 | $12.82 | $12.82 | $12.82 | $10.36 | 154 |
| 2016-08-15 | $12.90 | $12.90 | $12.90 | $12.90 | $10.42 | 170 |
| 2016-08-12 | $12.84 | $12.86 | $12.84 | $12.86 | $10.39 | 332 |
| 2016-08-11 | $12.90 | $12.90 | $12.83 | $12.83 | $10.37 | 2,420 |
| 2016-08-10 | $12.90 | $12.90 | $12.85 | $12.88 | $10.41 | 1,835 |
| 2016-08-09 | $13.10 | $13.14 | $12.90 | $12.90 | $10.42 | 4,611 |
| 2016-08-08 | $13.10 | $13.10 | $13.00 | $13.10 | $10.59 | 85,790 |
| 2016-08-05 | $13.05 | $13.05 | $13.05 | $13.05 | $10.55 | 0 |
| 2016-08-04 | $13.05 | $13.20 | $13.05 | $13.05 | $10.55 | 2,330 |
| 2016-08-03 | $13.00 | $13.13 | $13.00 | $13.13 | $10.61 | 440 |
| 2016-08-02 | $13.00 | $13.00 | $13.00 | $13.00 | $10.51 | 228 |
| 2016-08-01 | $13.00 | $13.00 | $13.00 | $13.00 | $10.51 | 172 |
| 2016-07-29 | $12.86 | $12.86 | $12.86 | $12.86 | $10.39 | 356 |
| 2016-07-28 | $13.05 | $13.05 | $13.05 | $13.05 | $10.55 | 668 |
| 2016-07-27 | $12.94 | $12.94 | $12.94 | $12.94 | $10.46 | 533 |
| 2016-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $10.51 | 1,421 |
| 2016-07-25 | $13.00 | $13.50 | $12.68 | $13.28 | $10.73 | 1,540 |
| 2016-07-22 | $12.60 | $13.00 | $12.60 | $13.00 | $10.51 | 980 |
| 2016-07-21 | $12.60 | $12.61 | $12.55 | $12.61 | $10.19 | 4,598 |
| 2016-07-20 | $12.60 | $12.60 | $12.60 | $12.60 | $10.18 | 965 |
| 2016-07-19 | $12.70 | $12.70 | $12.55 | $12.60 | $10.18 | 4,470 |
| 2016-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.10 | 456 |
| 2016-07-15 | $12.68 | $12.68 | $12.68 | $12.68 | $10.24 | 6 |
| 2016-07-14 | $12.68 | $12.68 | $12.68 | $12.68 | $10.24 | 633 |
| 2016-07-13 | $12.50 | $12.66 | $12.50 | $12.66 | $10.23 | 552 |
| 2016-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.10 | 1,925 |
| 2016-07-11 | $12.75 | $12.75 | $12.75 | $12.75 | $10.30 | 591 |
| 2016-07-08 | $12.74 | $12.74 | $12.21 | $12.21 | $9.86 | 521 |
| 2016-07-07 | $12.75 | $12.75 | $12.75 | $12.75 | $10.30 | 0 |
| 2016-07-06 | $12.69 | $12.75 | $12.69 | $12.75 | $10.30 | 1,431 |
| 2016-07-05 | $12.75 | $12.75 | $12.75 | $12.75 | $10.30 | 574 |
| 2016-07-01 | $12.25 | $12.75 | $12.25 | $12.75 | $10.30 | 10,820 |
| 2016-06-30 | $12.22 | $12.25 | $12.22 | $12.25 | $9.90 | 664 |
| 2016-06-29 | $12.24 | $12.24 | $12.24 | $12.24 | $9.89 | 49 |
| 2016-06-28 | $12.23 | $12.24 | $12.23 | $12.24 | $9.89 | 364 |
| 2016-06-27 | $11.79 | $12.23 | $11.79 | $12.23 | $9.88 | 112 |
| 2016-06-24 | $12.14 | $12.24 | $11.79 | $11.84 | $9.57 | 2,304 |
| 2016-06-23 | $11.94 | $11.99 | $11.93 | $11.96 | $9.67 | 1,177 |
| 2016-06-22 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 52 |
| 2016-06-21 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 150 |
| 2016-06-20 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 1,171 |
| 2016-06-17 | $11.94 | $11.94 | $11.94 | $11.94 | $9.65 | 1 |
| 2016-06-16 | $11.97 | $12.23 | $11.94 | $11.94 | $9.65 | 3,154 |
| 2016-06-15 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 936 |
| 2016-06-14 | $11.97 | $11.97 | $11.97 | $11.97 | $9.67 | 110 |
| 2016-06-13 | $11.96 | $11.96 | $11.94 | $11.94 | $9.65 | 317 |
| 2016-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.70 | 0 |
| 2016-06-09 | $11.96 | $12.00 | $11.96 | $12.00 | $9.70 | 820 |
| 2016-06-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.77 | 0 |
| 2016-06-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.73 | 187 |
| 2016-06-06 | $12.03 | $12.03 | $12.03 | $12.03 | $9.67 | 95 |
| 2016-06-03 | $12.03 | $12.03 | $12.03 | $12.03 | $9.67 | 4 |
| 2016-06-02 | $11.99 | $12.34 | $11.99 | $12.03 | $9.67 | 2,454 |
| 2016-06-01 | $12.50 | $12.50 | $12.23 | $12.25 | $9.85 | 963 |
| 2016-05-31 | $12.20 | $12.50 | $12.00 | $12.50 | $10.05 | 2,739 |
| 2016-05-27 | $12.00 | $12.20 | $12.00 | $12.13 | $9.75 | 5,758 |
| 2016-05-26 | $12.10 | $12.10 | $11.99 | $11.99 | $9.64 | 1,491 |
| 2016-05-25 | $12.20 | $12.20 | $11.99 | $11.99 | $9.64 | 2,462 |
| 2016-05-24 | $11.99 | $12.00 | $11.99 | $12.00 | $9.65 | 5,331 |
| 2016-05-23 | $12.00 | $12.05 | $11.99 | $11.99 | $9.64 | 4,257 |
| 2016-05-20 | $11.82 | $11.99 | $11.82 | $11.99 | $9.64 | 3,625 |
| 2016-05-19 | $11.85 | $11.97 | $11.85 | $11.97 | $9.63 | 1,719 |
| 2016-05-18 | $11.90 | $11.90 | $11.78 | $11.79 | $9.48 | 774 |
| 2016-05-17 | $11.79 | $11.79 | $11.75 | $11.75 | $9.45 | 1,574 |
| 2016-05-16 | $11.80 | $11.80 | $11.80 | $11.80 | $9.49 | 0 |
| 2016-05-13 | $11.80 | $11.80 | $11.80 | $11.80 | $9.49 | 82 |
| 2016-05-12 | $11.82 | $11.82 | $11.80 | $11.80 | $9.49 | 1,037 |
| 2016-05-11 | $11.78 | $11.88 | $11.76 | $11.76 | $9.46 | 1,064 |
| 2016-05-10 | $11.75 | $11.75 | $11.75 | $11.75 | $9.45 | 1,470 |
| 2016-05-09 | $11.75 | $11.80 | $11.75 | $11.75 | $9.45 | 3,127 |
| 2016-05-06 | $11.75 | $11.85 | $11.75 | $11.75 | $9.45 | 1,037 |
| 2016-05-05 | $11.76 | $11.76 | $11.75 | $11.75 | $9.45 | 896 |
| 2016-05-04 | $11.77 | $11.79 | $11.75 | $11.75 | $9.45 | 2,465 |
| 2016-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $9.45 | 0 |
| 2016-05-02 | $11.95 | $11.95 | $11.75 | $11.75 | $9.45 | 210 |
| 2016-04-29 | $12.00 | $12.00 | $11.94 | $12.00 | $9.65 | 1,556 |
| 2016-04-28 | $11.80 | $11.80 | $11.80 | $11.80 | $9.49 | 5 |
| 2016-04-27 | $11.80 | $11.80 | $11.80 | $11.80 | $9.49 | 106 |
| 2016-04-26 | $12.00 | $12.00 | $11.80 | $11.80 | $9.49 | 4,827 |
| 2016-04-25 | $11.79 | $11.79 | $11.71 | $11.75 | $9.45 | 1,571 |
| 2016-04-22 | $11.79 | $11.79 | $11.79 | $11.79 | $9.48 | 425 |
| 2016-04-21 | $11.70 | $11.86 | $11.70 | $11.76 | $9.46 | 2,295 |
| 2016-04-20 | $11.95 | $11.95 | $11.74 | $11.74 | $9.44 | 1,024 |
| 2016-04-19 | $11.73 | $11.94 | $11.70 | $11.72 | $9.43 | 2,000 |
| 2016-04-18 | $11.70 | $12.00 | $11.70 | $11.76 | $9.46 | 2,500 |
| 2016-04-15 | $12.00 | $12.00 | $11.76 | $11.76 | $9.46 | 1,758 |
| 2016-04-14 | $11.95 | $11.95 | $11.95 | $11.95 | $9.61 | 3 |
| 2016-04-13 | $11.97 | $11.97 | $11.76 | $11.76 | $9.46 | 47 |
| 2016-04-12 | $11.92 | $11.92 | $11.92 | $11.92 | $9.59 | 1 |
| 2016-04-11 | $11.95 | $11.95 | $11.95 | $11.95 | $9.61 | 49 |
| 2016-04-08 | $11.69 | $11.69 | $11.56 | $11.56 | $9.30 | 652 |
| 2016-04-07 | $11.69 | $11.92 | $11.56 | $11.56 | $9.30 | 2,511 |
| 2016-04-06 | $11.86 | $11.86 | $11.86 | $11.86 | $9.54 | 62 |
| 2016-04-05 | $11.78 | $11.86 | $11.78 | $11.86 | $9.54 | 557 |
| 2016-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.65 | 1 |
| 2016-04-01 | $12.00 | $12.00 | $11.74 | $12.00 | $9.65 | 6,479 |
| 2016-03-31 | $11.71 | $11.90 | $11.71 | $11.71 | $9.42 | 673 |
| 2016-03-30 | $11.73 | $11.73 | $11.73 | $11.73 | $9.43 | 282 |
| 2016-03-29 | $11.67 | $11.67 | $11.67 | $11.67 | $9.38 | 430 |
| 2016-03-28 | $11.97 | $11.97 | $11.97 | $11.97 | $9.63 | 189 |
| 2016-03-24 | $11.90 | $11.90 | $11.90 | $11.90 | $9.57 | 24 |
| 2016-03-23 | $11.90 | $11.90 | $11.90 | $11.90 | $9.57 | 12 |
| 2016-03-22 | $11.95 | $11.99 | $11.95 | $11.99 | $9.64 | 103 |
| 2016-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.45 | 3 |
| 2016-03-18 | $11.79 | $11.79 | $11.75 | $11.75 | $9.45 | 1,288 |
| 2016-03-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.73 | 176 |
| 2016-03-16 | $11.80 | $11.80 | $11.80 | $11.80 | $9.49 | 0 |
| 2016-03-15 | $11.77 | $11.82 | $11.70 | $11.80 | $9.49 | 2,154 |
| 2016-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.65 | 1,794 |
| 2016-03-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.65 | 27 |
| 2016-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.65 | 6 |
| 2016-03-09 | $11.65 | $11.65 | $11.65 | $11.65 | $9.37 | 4 |
| 2016-03-08 | $11.95 | $12.00 | $11.93 | $12.00 | $9.60 | 1,368 |
| 2016-03-07 | $11.65 | $11.68 | $11.65 | $11.68 | $9.34 | 854 |
| 2016-03-04 | $11.89 | $11.89 | $11.68 | $11.68 | $9.34 | 154 |
| 2016-03-03 | $11.95 | $11.95 | $11.66 | $11.66 | $9.33 | 253 |
| 2016-03-02 | $11.80 | $11.95 | $11.67 | $11.70 | $9.36 | 2,475 |
| 2016-03-01 | $11.55 | $11.55 | $11.55 | $11.55 | $9.24 | 228 |
| 2016-02-29 | $11.62 | $11.78 | $11.60 | $11.62 | $9.30 | 2,158 |
| 2016-02-26 | $12.00 | $12.00 | $11.99 | $11.99 | $9.59 | 17 |
| 2016-02-25 | $11.80 | $11.80 | $11.80 | $11.80 | $9.44 | 0 |
| 2016-02-24 | $11.80 | $11.82 | $11.80 | $11.80 | $9.44 | 1,796 |
| 2016-02-23 | $12.00 | $12.00 | $11.80 | $11.80 | $9.44 | 2,389 |
| 2016-02-22 | $11.98 | $12.10 | $11.98 | $12.00 | $9.60 | 1,842 |
| 2016-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $9.60 | 600 |
| 2016-02-18 | $11.75 | $12.00 | $11.75 | $11.99 | $9.59 | 4,849 |
| 2016-02-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.40 | 306 |
| 2016-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $9.40 | 535 |
| 2016-02-12 | $11.79 | $11.79 | $11.61 | $11.61 | $9.29 | 3,095 |
| 2016-02-11 | $12.00 | $12.00 | $11.70 | $11.99 | $9.59 | 1,362 |
| 2016-02-10 | $12.24 | $12.24 | $12.09 | $12.19 | $9.75 | 2,579 |
| 2016-02-09 | $11.81 | $11.81 | $11.81 | $11.81 | $9.45 | 962 |
| 2016-02-08 | $12.34 | $12.35 | $11.75 | $11.75 | $9.40 | 2,365 |
| 2016-02-05 | $12.30 | $12.30 | $12.23 | $12.30 | $9.84 | 5,349 |
| 2016-02-04 | $12.22 | $12.28 | $12.22 | $12.28 | $9.82 | 2,429 |
| 2016-02-03 | $12.12 | $12.30 | $12.10 | $12.30 | $9.84 | 3,822 |
| 2016-02-02 | $12.25 | $12.25 | $12.14 | $12.14 | $9.71 | 995 |
| 2016-02-01 | $11.90 | $12.30 | $11.75 | $12.30 | $9.84 | 7,550 |
| 2016-01-29 | $12.00 | $12.00 | $11.90 | $11.90 | $9.52 | 5,695 |
| 2016-01-28 | $12.07 | $12.07 | $11.95 | $12.00 | $9.60 | 4,734 |
| 2016-01-27 | $12.30 | $12.30 | $12.22 | $12.22 | $9.78 | 1,102 |
| 2016-01-26 | $12.03 | $12.30 | $12.01 | $12.30 | $9.84 | 2,207 |
| 2016-01-25 | $12.20 | $12.20 | $12.20 | $12.20 | $9.76 | 946 |
| 2016-01-22 | $12.42 | $12.45 | $12.06 | $12.45 | $9.96 | 421 |
| 2016-01-21 | $12.35 | $12.35 | $12.35 | $12.35 | $9.88 | 1 |
| 2016-01-20 | $12.45 | $12.60 | $12.35 | $12.35 | $9.88 | 2,515 |
| 2016-01-19 | $12.70 | $12.70 | $12.57 | $12.57 | $10.05 | 987 |
| 2016-01-15 | $12.85 | $12.85 | $12.79 | $12.85 | $10.28 | 3,276 |
| 2016-01-14 | $12.42 | $12.84 | $12.40 | $12.84 | $10.27 | 859 |
| 2016-01-13 | $12.85 | $12.85 | $12.85 | $12.85 | $10.28 | 111 |
| 2016-01-12 | $12.85 | $12.85 | $12.45 | $12.85 | $10.28 | 337 |
| 2016-01-11 | $12.85 | $12.85 | $12.85 | $12.85 | $10.28 | 0 |
| 2016-01-08 | $12.85 | $12.85 | $12.85 | $12.85 | $10.28 | 188 |
| 2016-01-07 | $12.85 | $12.85 | $12.85 | $12.85 | $10.28 | 110 |
| 2016-01-06 | $12.85 | $12.85 | $12.82 | $12.82 | $10.26 | 342 |
| 2016-01-05 | $12.60 | $12.60 | $12.60 | $12.60 | $10.08 | 709 |
| 2016-01-04 | $12.60 | $12.60 | $12.35 | $12.50 | $10.00 | 2,772 |
| 2015-12-31 | $12.95 | $13.02 | $12.05 | $12.93 | $10.34 | 11,567 |
| 2015-12-30 | $13.00 | $13.00 | $12.80 | $13.00 | $10.40 | 1,338 |
| 2015-12-29 | $12.61 | $13.19 | $12.61 | $12.84 | $10.27 | 1,611 |
| 2015-12-28 | $12.96 | $13.18 | $12.96 | $13.03 | $10.42 | 1,674 |
| 2015-12-24 | $12.81 | $12.81 | $12.81 | $12.81 | $10.25 | 148 |
| 2015-12-23 | $12.84 | $12.84 | $12.02 | $12.50 | $10.00 | 556 |
| 2015-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.40 | 2,790 |
| 2015-12-21 | $13.00 | $13.00 | $12.99 | $13.00 | $10.40 | 2,648 |
| 2015-12-18 | $12.47 | $13.07 | $12.47 | $13.07 | $10.46 | 1,514 |
| 2015-12-17 | $12.51 | $12.57 | $12.48 | $12.57 | $10.06 | 616 |
| 2015-12-16 | $12.56 | $12.56 | $12.56 | $12.56 | $10.05 | 583 |
| 2015-12-15 | $12.50 | $12.66 | $12.50 | $12.54 | $10.03 | 1,742 |
| 2015-12-14 | $12.29 | $12.50 | $12.25 | $12.48 | $9.98 | 1,353 |
| 2015-12-11 | $12.06 | $12.22 | $12.00 | $12.12 | $9.70 | 2,088 |
| 2015-12-10 | $11.86 | $11.86 | $11.86 | $11.86 | $9.49 | 0 |
| 2015-12-09 | $11.91 | $11.91 | $11.86 | $11.86 | $9.49 | 991 |
| 2015-12-08 | $12.50 | $12.52 | $12.50 | $12.50 | $10.00 | 2,062 |
| 2015-12-07 | $13.20 | $13.20 | $12.55 | $12.55 | $10.04 | 2,182 |
| 2015-12-04 | $13.17 | $13.20 | $12.62 | $12.62 | $10.10 | 633 |
| 2015-12-03 | $12.99 | $12.99 | $12.99 | $12.99 | $10.39 | 58 |
| 2015-12-02 | $13.02 | $13.07 | $12.99 | $12.99 | $10.39 | 4,491 |
| 2015-12-01 | $13.98 | $13.98 | $13.80 | $13.80 | $10.99 | 2,197 |
| 2015-11-30 | $14.75 | $14.75 | $12.96 | $12.96 | $10.32 | 476 |
| 2015-11-27 | $14.86 | $15.00 | $14.50 | $15.00 | $11.94 | 2,238 |
| 2015-11-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.36 | 13 |
| 2015-11-24 | $11.75 | $12.00 | $11.72 | $11.75 | $9.36 | 2,473 |
| 2015-11-23 | $11.75 | $11.76 | $11.75 | $11.75 | $9.36 | 683 |
| 2015-11-20 | $11.93 | $11.95 | $11.92 | $11.95 | $9.52 | 2,200 |
| 2015-11-19 | $11.60 | $12.00 | $11.60 | $12.00 | $9.56 | 1,279 |
| 2015-11-18 | $11.80 | $11.80 | $11.80 | $11.80 | $9.40 | 224 |
| 2015-11-17 | $11.70 | $11.97 | $11.13 | $11.85 | $9.44 | 4,591 |
| 2015-11-16 | $11.38 | $11.38 | $11.07 | $11.07 | $8.82 | 1,566 |
| 2015-11-13 | $11.25 | $11.29 | $11.08 | $11.12 | $8.86 | 2,511 |
| 2015-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $9.32 | 0 |
| 2015-11-11 | $11.70 | $11.70 | $11.70 | $11.70 | $9.32 | 817 |
| 2015-11-10 | $11.70 | $11.70 | $11.70 | $11.70 | $9.31 | 165 |
| 2015-11-09 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 11 |
| 2015-11-06 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 15 |
| 2015-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 121 |
| 2015-11-04 | $11.28 | $11.63 | $11.25 | $11.48 | $9.14 | 1,183 |
| 2015-11-03 | $11.70 | $11.70 | $11.70 | $11.70 | $9.32 | 0 |
| 2015-11-02 | $11.60 | $11.70 | $11.60 | $11.70 | $9.32 | 771 |
| 2015-10-30 | $11.50 | $11.50 | $11.50 | $11.50 | $9.16 | 366 |
| 2015-10-29 | $11.27 | $11.59 | $11.21 | $11.59 | $9.23 | 1,953 |
| 2015-10-28 | $11.52 | $11.52 | $11.39 | $11.39 | $9.07 | 2,560 |
| 2015-10-27 | $11.50 | $11.69 | $11.50 | $11.69 | $9.31 | 1,210 |
| 2015-10-26 | $11.42 | $11.42 | $11.42 | $11.42 | $9.09 | 72 |
| 2015-10-23 | $11.44 | $11.44 | $11.44 | $11.44 | $9.11 | 8 |
| 2015-10-22 | $11.63 | $11.63 | $11.42 | $11.42 | $9.09 | 935 |
| 2015-10-21 | $11.28 | $11.28 | $11.28 | $11.28 | $8.99 | 220 |
| 2015-10-20 | $11.70 | $11.70 | $11.25 | $11.25 | $8.96 | 990 |
| 2015-10-19 | $11.70 | $11.70 | $11.70 | $11.70 | $9.32 | 192 |
| 2015-10-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.16 | 0 |
| 2015-10-15 | $11.50 | $11.50 | $11.26 | $11.50 | $9.16 | 1,447 |
| 2015-10-14 | $11.49 | $11.49 | $11.49 | $11.49 | $9.15 | 500 |
| 2015-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $9.04 | 25,454 |
| 2015-10-12 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 173 |
| 2015-10-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.00 | 1,100 |
| 2015-10-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.00 | 110 |
| 2015-10-07 | $11.30 | $11.30 | $11.25 | $11.25 | $8.96 | 308 |
| 2015-10-06 | $11.25 | $11.30 | $11.25 | $11.30 | $9.00 | 2,888 |
| 2015-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 1,100 |
| 2015-10-02 | $11.15 | $11.18 | $11.15 | $11.18 | $8.90 | 1,181 |
| 2015-10-01 | $11.17 | $11.17 | $11.15 | $11.17 | $8.90 | 809 |
| 2015-09-30 | $11.21 | $11.21 | $11.21 | $11.21 | $8.93 | 654 |
| 2015-09-29 | $11.22 | $11.22 | $11.22 | $11.22 | $8.94 | 35 |
| 2015-09-28 | $11.15 | $11.25 | $11.15 | $11.22 | $8.94 | 4,870 |
| 2015-09-25 | $11.15 | $11.15 | $11.15 | $11.15 | $8.88 | 387 |
| 2015-09-24 | $11.18 | $11.18 | $11.18 | $11.18 | $8.90 | 72 |
| 2015-09-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.00 | 5 |
| 2015-09-22 | $11.30 | $11.30 | $11.26 | $11.26 | $8.97 | 20 |
| 2015-09-21 | $11.37 | $11.37 | $11.21 | $11.21 | $8.92 | 463 |
| 2015-09-18 | $11.37 | $11.37 | $11.37 | $11.37 | $9.05 | 908 |
| 2015-09-17 | $11.22 | $11.30 | $11.22 | $11.30 | $9.00 | 34,362 |
| 2015-09-16 | $11.04 | $11.04 | $11.04 | $11.04 | $8.79 | 110 |
| 2015-09-15 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 0 |
| 2015-09-14 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 17,601 |
| 2015-09-11 | $11.25 | $11.25 | $11.25 | $11.25 | $8.96 | 0 |
| 2015-09-10 | $10.88 | $11.25 | $10.88 | $11.25 | $8.96 | 1,109 |
| 2015-09-09 | $11.00 | $11.00 | $11.00 | $11.00 | $8.76 | 0 |
| 2015-09-08 | $10.95 | $11.00 | $10.94 | $11.00 | $8.71 | 1,916 |
Bank of James Financial Group Inc (BOTJ) News Headlines
Recent Bank of James Financial Group Inc (BOTJ) News
Similar Companies to Bank of James Financial Group Inc (BOTJ) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |