Bridgford Foods Corporation (BRID) Exchange: NASDAQ
Data as of May 2, 2025
$8.02 ($-0.12) -1.53%
Bridgford Foods Corporation - Daily Information
Click for more stock information on Bridgford Foods Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.26 |
| Previous Close | $8.02 |
| High | $8.26 |
| Low | $8.01 |
| Adjusted Open | $8.26 |
| Previous Adjusted Close | $8.02 |
| Adjusted High | $8.26 |
| Adjusted Low | $8.01 |
About Bridgford Foods Corporation (BRID)
Bridgford Foods Corporation (Bridgford) is engaged in the manufacturing, marketing and distribution of range of frozen, refrigerated, and snack food products throughout the United States. The Company operates in two business segments: the processing and distribution of frozen products and the processing and distribution of refrigerated and snack food products. The Company manufactures and distributes an array of food products, including biscuits, bread dough items, roll dough items, dry sausage products, beef jerky, and a variety of sandwiches and sliced luncheon meats. The products it purchases for resale include a variety of cheeses, salads, party dips, Mexican foods, nuts, and other food products.
Invest in Bridgford Foods Corporation (BRID)
Historical Stock Data for Bridgford Foods Corporation (BRID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.26 | $8.26 | $8.01 | $8.02 | $8.02 | 1,265 |
| 2025-05-01 | $8.03 | $8.37 | $7.94 | $8.15 | $8.15 | 1,540 |
| 2025-04-30 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 313 |
| 2025-04-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 66 |
| 2025-04-28 | $7.90 | $8.31 | $7.90 | $8.31 | $8.31 | 1,289 |
| 2025-04-25 | $8.15 | $8.42 | $7.83 | $8.03 | $8.03 | 1,406 |
| 2025-04-24 | $7.66 | $8.15 | $7.66 | $8.15 | $8.15 | 2,683 |
| 2025-04-23 | $8.08 | $8.08 | $8.07 | $8.07 | $8.07 | 621 |
| 2025-04-22 | $7.64 | $7.93 | $7.64 | $7.91 | $7.91 | 1,079 |
| 2025-04-21 | $7.77 | $7.77 | $7.52 | $7.52 | $7.52 | 5,204 |
| 2025-04-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 857 |
| 2025-04-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 492 |
| 2025-04-15 | $7.90 | $7.90 | $7.74 | $7.90 | $7.90 | 1,206 |
| 2025-04-14 | $8.30 | $8.30 | $7.66 | $8.00 | $8.00 | 16,166 |
| 2025-04-11 | $8.06 | $8.35 | $7.74 | $7.95 | $7.95 | 19,563 |
| 2025-04-10 | $8.20 | $8.40 | $7.90 | $7.99 | $7.99 | 6,949 |
| 2025-04-09 | $7.70 | $7.92 | $7.67 | $7.92 | $7.92 | 4,005 |
| 2025-04-08 | $7.71 | $8.18 | $7.70 | $7.72 | $7.72 | 2,582 |
| 2025-04-07 | $8.32 | $8.34 | $7.70 | $8.22 | $8.22 | 12,969 |
| 2025-04-04 | $8.29 | $8.84 | $7.98 | $8.22 | $8.22 | 10,910 |
| 2025-04-03 | $8.49 | $8.49 | $8.31 | $8.31 | $8.31 | 1,333 |
| 2025-04-02 | $8.21 | $8.33 | $8.11 | $8.11 | $8.11 | 1,696 |
| 2025-04-01 | $8.14 | $8.14 | $7.97 | $8.10 | $8.10 | 2,013 |
| 2025-03-31 | $8.42 | $8.65 | $8.14 | $8.14 | $8.14 | 7,625 |
| 2025-03-28 | $8.51 | $8.51 | $8.30 | $8.30 | $8.30 | 4,825 |
| 2025-03-27 | $9.03 | $9.03 | $8.26 | $8.51 | $8.51 | 5,879 |
| 2025-03-26 | $9.39 | $9.39 | $9.03 | $9.03 | $9.03 | 3,534 |
| 2025-03-25 | $9.39 | $9.39 | $9.28 | $9.28 | $9.28 | 928 |
| 2025-03-24 | $9.65 | $9.67 | $9.41 | $9.48 | $9.48 | 3,169 |
| 2025-03-21 | $10.05 | $10.05 | $9.69 | $9.69 | $9.69 | 1,635 |
| 2025-03-20 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 1,018 |
| 2025-03-19 | $10.00 | $10.12 | $9.97 | $9.97 | $9.97 | 1,918 |
| 2025-03-18 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 983 |
| 2025-03-17 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 2,532 |
| 2025-03-14 | $10.40 | $10.40 | $10.17 | $10.19 | $10.19 | 1,299 |
| 2025-03-13 | $10.04 | $10.35 | $10.00 | $10.35 | $10.35 | 1,470 |
| 2025-03-12 | $10.00 | $10.01 | $9.94 | $9.94 | $9.94 | 3,444 |
| 2025-03-11 | $10.07 | $10.14 | $10.02 | $10.02 | $10.02 | 4,612 |
| 2025-03-10 | $10.70 | $10.70 | $10.06 | $10.15 | $10.15 | 1,987 |
| 2025-03-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 488 |
| 2025-03-06 | $10.42 | $10.45 | $10.28 | $10.45 | $10.45 | 1,978 |
| 2025-03-05 | $10.51 | $10.74 | $10.47 | $10.55 | $10.55 | 1,848 |
| 2025-03-04 | $10.51 | $10.77 | $10.17 | $10.34 | $10.34 | 2,534 |
| 2025-03-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 687 |
| 2025-02-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 433 |
| 2025-02-27 | $10.23 | $10.51 | $10.07 | $10.51 | $10.51 | 998 |
| 2025-02-26 | $10.30 | $10.50 | $10.30 | $10.49 | $10.49 | 885 |
| 2025-02-25 | $10.18 | $10.30 | $10.18 | $10.30 | $10.30 | 1,603 |
| 2025-02-24 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 838 |
| 2025-02-21 | $10.10 | $10.10 | $9.93 | $10.09 | $10.09 | 4,166 |
| 2025-02-20 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 1,790 |
| 2025-02-19 | $10.22 | $10.22 | $10.00 | $10.06 | $10.06 | 2,737 |
| 2025-02-18 | $10.29 | $10.29 | $10.05 | $10.05 | $10.05 | 3,343 |
| 2025-02-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 609 |
| 2025-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 310 |
| 2025-02-12 | $10.30 | $10.38 | $10.25 | $10.25 | $10.25 | 2,873 |
| 2025-02-11 | $10.39 | $10.39 | $10.30 | $10.30 | $10.30 | 2,008 |
| 2025-02-10 | $10.28 | $10.51 | $10.28 | $10.51 | $10.51 | 2,919 |
| 2025-02-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 488 |
| 2025-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,013 |
| 2025-02-05 | $10.39 | $10.39 | $10.31 | $10.31 | $10.31 | 1,179 |
| 2025-02-04 | $10.18 | $10.46 | $10.18 | $10.30 | $10.30 | 1,068 |
| 2025-02-03 | $10.51 | $10.51 | $10.12 | $10.19 | $10.19 | 1,847 |
| 2025-01-31 | $10.47 | $10.47 | $10.35 | $10.35 | $10.35 | 438 |
| 2025-01-30 | $10.15 | $10.50 | $10.15 | $10.50 | $10.50 | 1,781 |
| 2025-01-29 | $10.14 | $10.22 | $10.14 | $10.22 | $10.22 | 1,189 |
| 2025-01-28 | $10.46 | $10.52 | $10.46 | $10.52 | $10.52 | 1,174 |
| 2025-01-27 | $10.30 | $10.31 | $10.11 | $10.31 | $10.31 | 714 |
| 2025-01-24 | $10.39 | $10.51 | $10.39 | $10.51 | $10.51 | 888 |
| 2025-01-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 305 |
| 2025-01-22 | $10.24 | $10.52 | $10.12 | $10.52 | $10.52 | 2,713 |
| 2025-01-21 | $10.15 | $10.45 | $10.07 | $10.35 | $10.35 | 5,817 |
| 2025-01-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 151 |
| 2025-01-16 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 725 |
| 2025-01-15 | $10.29 | $10.35 | $10.24 | $10.35 | $10.35 | 2,487 |
| 2025-01-14 | $10.10 | $10.30 | $10.10 | $10.30 | $10.30 | 1,802 |
| 2025-01-13 | $10.53 | $10.57 | $10.13 | $10.16 | $10.16 | 10,806 |
| 2025-01-10 | $10.70 | $10.70 | $10.53 | $10.63 | $10.63 | 1,602 |
| 2025-01-08 | $10.56 | $10.64 | $10.53 | $10.64 | $10.64 | 1,598 |
| 2025-01-07 | $10.67 | $10.80 | $10.67 | $10.80 | $10.80 | 632 |
| 2025-01-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 475 |
| 2025-01-03 | $10.54 | $10.81 | $10.52 | $10.80 | $10.80 | 2,965 |
| 2025-01-02 | $10.72 | $10.76 | $10.72 | $10.76 | $10.76 | 740 |
| 2024-12-31 | $10.60 | $10.76 | $10.60 | $10.76 | $10.76 | 593 |
| 2024-12-30 | $10.83 | $10.83 | $10.42 | $10.76 | $10.76 | 3,840 |
| 2024-12-27 | $10.62 | $10.76 | $10.62 | $10.76 | $10.76 | 604 |
| 2024-12-26 | $10.72 | $10.79 | $10.59 | $10.60 | $10.60 | 1,888 |
| 2024-12-24 | $10.60 | $10.78 | $10.60 | $10.71 | $10.71 | 1,254 |
| 2024-12-23 | $10.41 | $10.53 | $10.40 | $10.40 | $10.40 | 2,132 |
| 2024-12-20 | $10.40 | $10.78 | $10.40 | $10.56 | $10.56 | 3,030 |
| 2024-12-19 | $10.43 | $10.72 | $10.43 | $10.45 | $10.45 | 3,480 |
| 2024-12-18 | $10.30 | $10.60 | $10.30 | $10.32 | $10.32 | 4,132 |
| 2024-12-17 | $10.45 | $10.71 | $10.35 | $10.35 | $10.35 | 1,864 |
| 2024-12-16 | $10.61 | $10.78 | $10.38 | $10.78 | $10.78 | 3,131 |
| 2024-12-13 | $10.45 | $10.82 | $10.45 | $10.73 | $10.73 | 6,829 |
| 2024-12-12 | $10.64 | $10.80 | $10.64 | $10.72 | $10.72 | 3,722 |
| 2024-12-11 | $10.41 | $10.55 | $10.27 | $10.28 | $10.28 | 9,070 |
| 2024-12-10 | $10.15 | $10.55 | $10.05 | $10.36 | $10.36 | 18,988 |
| 2024-12-09 | $9.40 | $10.02 | $9.40 | $9.76 | $9.76 | 11,358 |
| 2024-12-06 | $9.55 | $9.65 | $9.40 | $9.65 | $9.65 | 6,281 |
| 2024-12-05 | $9.83 | $9.88 | $9.41 | $9.69 | $9.69 | 7,441 |
| 2024-12-04 | $9.21 | $9.78 | $9.21 | $9.78 | $9.78 | 5,415 |
| 2024-12-03 | $9.42 | $9.48 | $9.16 | $9.44 | $9.44 | 9,432 |
| 2024-12-02 | $9.32 | $9.33 | $9.00 | $9.33 | $9.33 | 10,579 |
| 2024-11-29 | $9.02 | $9.49 | $9.02 | $9.07 | $9.07 | 1,588 |
| 2024-11-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 113 |
| 2024-11-26 | $9.06 | $9.35 | $9.06 | $9.26 | $9.26 | 9,854 |
| 2024-11-25 | $9.22 | $9.33 | $9.01 | $9.21 | $9.21 | 19,587 |
| 2024-11-22 | $9.08 | $9.23 | $9.08 | $9.23 | $9.23 | 812 |
| 2024-11-21 | $8.91 | $9.25 | $8.86 | $9.00 | $9.00 | 10,202 |
| 2024-11-20 | $8.83 | $9.25 | $8.83 | $9.25 | $9.25 | 8,334 |
| 2024-11-19 | $8.91 | $9.10 | $8.82 | $8.85 | $8.85 | 11,728 |
| 2024-11-18 | $8.83 | $9.24 | $8.67 | $8.97 | $8.97 | 19,921 |
| 2024-11-15 | $8.89 | $9.03 | $8.80 | $9.03 | $9.03 | 7,472 |
| 2024-11-14 | $8.68 | $8.96 | $8.68 | $8.96 | $8.96 | 2,218 |
| 2024-11-13 | $8.80 | $8.97 | $8.61 | $8.61 | $8.61 | 11,094 |
| 2024-11-12 | $8.81 | $8.97 | $8.75 | $8.79 | $8.79 | 10,342 |
| 2024-11-11 | $8.86 | $9.13 | $8.85 | $8.96 | $8.96 | 7,618 |
| 2024-11-08 | $9.00 | $9.13 | $8.71 | $8.88 | $8.88 | 9,375 |
| 2024-11-07 | $9.17 | $9.17 | $8.70 | $8.90 | $8.90 | 5,849 |
| 2024-11-06 | $9.22 | $9.22 | $9.05 | $9.05 | $9.05 | 981 |
| 2024-11-05 | $9.02 | $9.17 | $8.76 | $8.94 | $8.94 | 3,459 |
| 2024-11-04 | $9.20 | $9.25 | $8.81 | $8.81 | $8.81 | 21,070 |
| 2024-11-01 | $8.54 | $9.09 | $8.54 | $8.92 | $8.92 | 9,244 |
| 2024-10-31 | $8.92 | $9.10 | $8.85 | $8.94 | $8.94 | 14,322 |
| 2024-10-30 | $8.87 | $9.08 | $8.85 | $8.95 | $8.95 | 10,638 |
| 2024-10-29 | $9.02 | $9.03 | $8.86 | $8.86 | $8.86 | 1,984 |
| 2024-10-28 | $8.93 | $9.12 | $8.85 | $9.03 | $9.03 | 12,068 |
| 2024-10-25 | $8.81 | $8.99 | $8.61 | $8.99 | $8.99 | 25,139 |
| 2024-10-24 | $9.03 | $9.05 | $8.62 | $8.86 | $8.86 | 23,023 |
| 2024-10-23 | $8.91 | $9.22 | $8.90 | $9.15 | $9.15 | 8,574 |
| 2024-10-22 | $8.96 | $9.30 | $8.96 | $9.00 | $9.00 | 8,681 |
| 2024-10-21 | $9.32 | $9.32 | $8.93 | $8.93 | $8.93 | 1,723 |
| 2024-10-18 | $9.50 | $9.50 | $9.03 | $9.03 | $9.03 | 870 |
| 2024-10-17 | $9.21 | $9.49 | $9.09 | $9.49 | $9.49 | 8,023 |
| 2024-10-16 | $9.02 | $9.36 | $9.02 | $9.21 | $9.21 | 15,102 |
| 2024-10-15 | $9.04 | $9.15 | $8.81 | $8.81 | $8.81 | 8,639 |
| 2024-10-14 | $9.10 | $9.23 | $8.90 | $9.00 | $9.00 | 15,177 |
| 2024-10-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 390 |
| 2024-10-10 | $8.75 | $8.97 | $8.75 | $8.97 | $8.97 | 2,854 |
| 2024-10-09 | $9.19 | $9.19 | $8.85 | $8.87 | $8.87 | 16,489 |
| 2024-10-08 | $8.90 | $9.20 | $8.60 | $8.99 | $8.99 | 16,537 |
| 2024-10-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 163 |
| 2024-10-04 | $9.00 | $9.17 | $9.00 | $9.00 | $9.00 | 804 |
| 2024-10-03 | $9.05 | $9.14 | $8.90 | $9.11 | $9.11 | 2,982 |
| 2024-10-02 | $9.02 | $9.23 | $9.02 | $9.02 | $9.02 | 4,603 |
| 2024-10-01 | $9.02 | $9.18 | $9.02 | $9.02 | $9.02 | 6,923 |
| 2024-09-30 | $9.02 | $9.18 | $9.00 | $9.00 | $9.00 | 3,677 |
| 2024-09-27 | $9.19 | $9.32 | $9.19 | $9.22 | $9.22 | 4,970 |
| 2024-09-26 | $9.49 | $9.50 | $9.23 | $9.30 | $9.30 | 6,134 |
| 2024-09-25 | $9.51 | $9.70 | $9.33 | $9.37 | $9.37 | 8,649 |
| 2024-09-24 | $9.48 | $9.77 | $9.36 | $9.51 | $9.51 | 8,354 |
| 2024-09-23 | $9.54 | $9.54 | $9.00 | $9.33 | $9.33 | 6,708 |
| 2024-09-20 | $9.44 | $9.60 | $9.15 | $9.60 | $9.60 | 16,489 |
| 2024-09-19 | $9.35 | $9.55 | $9.35 | $9.42 | $9.42 | 7,319 |
| 2024-09-18 | $9.25 | $9.31 | $9.25 | $9.25 | $9.25 | 2,694 |
| 2024-09-17 | $9.19 | $9.54 | $9.19 | $9.25 | $9.25 | 4,488 |
| 2024-09-16 | $9.11 | $9.29 | $8.79 | $9.03 | $9.03 | 5,868 |
| 2024-09-13 | $9.00 | $9.29 | $8.78 | $8.90 | $8.90 | 16,558 |
| 2024-09-12 | $8.66 | $9.01 | $8.66 | $8.87 | $8.87 | 4,115 |
| 2024-09-11 | $8.78 | $8.87 | $8.65 | $8.68 | $8.68 | 5,988 |
| 2024-09-10 | $8.47 | $8.76 | $8.22 | $8.61 | $8.61 | 21,667 |
| 2024-09-09 | $10.47 | $10.47 | $7.77 | $8.46 | $8.46 | 138,876 |
| 2024-09-06 | $10.77 | $11.39 | $10.36 | $10.36 | $10.36 | 28,844 |
| 2024-09-05 | $11.95 | $11.95 | $10.88 | $10.89 | $10.89 | 46,632 |
| 2024-09-04 | $12.61 | $12.68 | $11.31 | $11.78 | $11.78 | 24,217 |
| 2024-09-03 | $13.47 | $13.47 | $12.32 | $12.67 | $12.67 | 8,308 |
| 2024-08-30 | $12.83 | $14.69 | $12.83 | $13.29 | $13.29 | 30,916 |
| 2024-08-29 | $12.13 | $12.51 | $12.13 | $12.49 | $12.49 | 42,340 |
| 2024-08-28 | $11.31 | $13.53 | $10.86 | $12.35 | $12.35 | 95,940 |
| 2024-08-27 | $10.60 | $11.48 | $10.31 | $10.78 | $10.78 | 42,614 |
| 2024-08-26 | $10.58 | $10.62 | $10.58 | $10.62 | $10.62 | 3,598 |
| 2024-08-23 | $11.23 | $11.23 | $10.57 | $10.57 | $10.57 | 4,919 |
| 2024-08-22 | $10.86 | $11.50 | $10.56 | $11.40 | $11.40 | 10,242 |
| 2024-08-21 | $10.88 | $10.88 | $10.60 | $10.60 | $10.60 | 1,873 |
| 2024-08-20 | $10.83 | $11.09 | $10.66 | $10.88 | $10.88 | 3,039 |
| 2024-08-19 | $10.08 | $11.19 | $9.94 | $11.08 | $11.08 | 39,129 |
| 2024-08-16 | $9.01 | $9.18 | $8.99 | $8.99 | $8.99 | 15,018 |
| 2024-08-15 | $9.25 | $9.35 | $9.25 | $9.26 | $9.26 | 1,801 |
| 2024-08-14 | $9.03 | $9.34 | $9.03 | $9.31 | $9.31 | 6,432 |
| 2024-08-13 | $9.11 | $9.41 | $8.97 | $8.98 | $8.98 | 11,153 |
| 2024-08-12 | $8.97 | $9.35 | $8.97 | $9.05 | $9.05 | 4,898 |
| 2024-08-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1 |
| 2024-08-08 | $9.02 | $9.27 | $8.87 | $9.10 | $9.10 | 5,026 |
| 2024-08-07 | $9.56 | $9.56 | $9.02 | $9.02 | $9.02 | 965 |
| 2024-08-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 258 |
| 2024-08-05 | $9.45 | $9.45 | $8.87 | $9.11 | $9.11 | 4,129 |
| 2024-08-02 | $9.48 | $9.48 | $9.45 | $9.45 | $9.45 | 786 |
| 2024-08-01 | $9.40 | $9.60 | $9.40 | $9.57 | $9.57 | 1,623 |
| 2024-07-31 | $9.25 | $9.38 | $9.25 | $9.38 | $9.38 | 996 |
| 2024-07-30 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 795 |
| 2024-07-29 | $9.85 | $9.90 | $8.84 | $9.35 | $9.35 | 13,888 |
| 2024-07-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 46 |
| 2024-07-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 273 |
| 2024-07-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 83 |
| 2024-07-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 319 |
| 2024-07-22 | $9.89 | $9.94 | $9.79 | $9.94 | $9.94 | 16,575 |
| 2024-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 67 |
| 2024-07-18 | $9.85 | $9.88 | $9.81 | $9.87 | $9.87 | 2,146 |
| 2024-07-17 | $9.94 | $9.98 | $9.87 | $9.98 | $9.98 | 1,988 |
| 2024-07-16 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,307 |
| 2024-07-15 | $9.97 | $10.00 | $9.87 | $9.87 | $9.87 | 2,605 |
| 2024-07-12 | $10.04 | $10.05 | $9.96 | $9.99 | $9.99 | 2,963 |
| 2024-07-11 | $10.10 | $10.18 | $10.10 | $10.10 | $10.10 | 1,239 |
| 2024-07-10 | $10.05 | $10.13 | $9.96 | $10.03 | $10.03 | 7,440 |
| 2024-07-09 | $9.98 | $10.04 | $9.98 | $10.04 | $10.04 | 3,052 |
| 2024-07-08 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 1,234 |
| 2024-07-05 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,229 |
| 2024-07-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,647 |
| 2024-07-02 | $10.05 | $10.05 | $9.94 | $9.94 | $9.94 | 861 |
| 2024-07-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 328 |
| 2024-06-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 286 |
| 2024-06-27 | $9.99 | $9.99 | $9.92 | $9.95 | $9.95 | 1,562 |
| 2024-06-26 | $9.95 | $10.05 | $9.92 | $10.05 | $10.05 | 2,781 |
| 2024-06-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 85 |
| 2024-06-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 443 |
| 2024-06-21 | $9.95 | $10.04 | $9.94 | $10.04 | $10.04 | 4,016 |
| 2024-06-20 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 731 |
| 2024-06-18 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,416 |
| 2024-06-17 | $9.90 | $9.98 | $9.90 | $9.92 | $9.92 | 1,485 |
| 2024-06-14 | $10.12 | $10.12 | $9.90 | $9.90 | $9.90 | 2,603 |
| 2024-06-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 363 |
| 2024-06-12 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 951 |
| 2024-06-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 214 |
| 2024-06-10 | $10.07 | $10.07 | $9.99 | $9.99 | $9.99 | 1,403 |
| 2024-06-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 258 |
| 2024-06-06 | $10.00 | $10.00 | $9.90 | $9.94 | $9.94 | 2,042 |
| 2024-06-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 489 |
| 2024-06-04 | $10.18 | $10.22 | $10.00 | $10.00 | $10.00 | 9,001 |
| 2024-06-03 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 1,101 |
| 2024-05-31 | $10.02 | $10.10 | $10.02 | $10.10 | $10.10 | 2,816 |
| 2024-05-30 | $10.16 | $10.22 | $10.02 | $10.03 | $10.03 | 5,386 |
| 2024-05-29 | $10.03 | $10.14 | $10.02 | $10.02 | $10.02 | 9,760 |
| 2024-05-28 | $10.14 | $10.33 | $10.03 | $10.06 | $10.06 | 4,679 |
| 2024-05-24 | $10.24 | $10.24 | $10.10 | $10.14 | $10.14 | 3,554 |
| 2024-05-23 | $10.25 | $10.35 | $10.18 | $10.27 | $10.27 | 4,452 |
| 2024-05-22 | $10.37 | $10.46 | $10.20 | $10.44 | $10.44 | 2,383 |
| 2024-05-21 | $10.41 | $10.46 | $10.35 | $10.37 | $10.37 | 1,595 |
| 2024-05-20 | $10.39 | $10.47 | $10.28 | $10.47 | $10.47 | 3,300 |
| 2024-05-17 | $10.40 | $10.47 | $10.28 | $10.35 | $10.35 | 3,222 |
| 2024-05-16 | $10.38 | $10.46 | $10.38 | $10.46 | $10.46 | 682 |
| 2024-05-15 | $10.46 | $10.46 | $10.41 | $10.41 | $10.41 | 333 |
| 2024-05-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 253 |
| 2024-05-13 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 1,587 |
| 2024-05-10 | $10.42 | $10.46 | $10.38 | $10.46 | $10.46 | 632 |
| 2024-05-09 | $10.40 | $10.47 | $10.38 | $10.38 | $10.38 | 1,882 |
| 2024-05-08 | $10.40 | $10.47 | $10.40 | $10.41 | $10.41 | 1,094 |
| 2024-05-07 | $10.47 | $10.47 | $10.38 | $10.38 | $10.38 | 912 |
| 2024-05-06 | $10.20 | $10.36 | $10.20 | $10.31 | $10.31 | 3,303 |
| 2024-05-03 | $10.35 | $10.35 | $10.02 | $10.02 | $10.02 | 10,387 |
| 2024-05-02 | $10.55 | $10.56 | $10.36 | $10.56 | $10.56 | 789 |
| 2024-05-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1,288 |
| 2024-04-30 | $10.56 | $10.56 | $10.51 | $10.51 | $10.51 | 1,158 |
| 2024-04-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 369 |
| 2024-04-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 209 |
| 2024-04-25 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 3,560 |
| 2024-04-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 236 |
| 2024-04-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,693 |
| 2024-04-22 | $10.61 | $10.62 | $10.44 | $10.46 | $10.46 | 1,566 |
| 2024-04-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 191 |
| 2024-04-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,124 |
| 2024-04-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 454 |
| 2024-04-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 368 |
| 2024-04-15 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 253 |
| 2024-04-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 392 |
| 2024-04-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 445 |
| 2024-04-10 | $11.00 | $11.00 | $10.73 | $10.82 | $10.82 | 1,769 |
| 2024-04-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 499 |
| 2024-04-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 450 |
| 2024-04-05 | $11.28 | $11.33 | $11.28 | $11.33 | $11.33 | 831 |
| 2024-04-04 | $11.30 | $11.33 | $11.30 | $11.33 | $11.33 | 863 |
| 2024-04-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 390 |
| 2024-04-02 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 695 |
| 2024-04-01 | $11.30 | $11.30 | $11.26 | $11.26 | $11.26 | 794 |
| 2024-03-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 276 |
| 2024-03-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 641 |
| 2024-03-26 | $11.12 | $11.29 | $11.12 | $11.29 | $11.29 | 5,031 |
| 2024-03-25 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 1,054 |
| 2024-03-22 | $11.36 | $11.37 | $11.13 | $11.36 | $11.36 | 1,301 |
| 2024-03-21 | $11.27 | $11.27 | $11.08 | $11.23 | $11.23 | 2,378 |
| 2024-03-20 | $10.98 | $11.51 | $10.98 | $11.39 | $11.39 | 3,833 |
| 2024-03-19 | $10.76 | $11.00 | $10.76 | $10.82 | $10.82 | 6,997 |
| 2024-03-18 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 762 |
| 2024-03-15 | $10.77 | $10.84 | $10.70 | $10.84 | $10.84 | 1,037 |
| 2024-03-14 | $10.77 | $10.77 | $10.70 | $10.75 | $10.75 | 2,436 |
| 2024-03-13 | $10.40 | $10.74 | $10.40 | $10.57 | $10.57 | 2,457 |
| 2024-03-12 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 507 |
| 2024-03-11 | $10.40 | $10.48 | $10.35 | $10.35 | $10.35 | 1,482 |
| 2024-03-08 | $10.43 | $10.59 | $10.43 | $10.59 | $10.59 | 896 |
| 2024-03-07 | $10.43 | $10.43 | $10.37 | $10.42 | $10.42 | 1,885 |
| 2024-03-06 | $10.60 | $10.76 | $10.46 | $10.46 | $10.46 | 1,824 |
| 2024-03-05 | $10.38 | $10.73 | $10.38 | $10.41 | $10.41 | 4,432 |
| 2024-03-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 358 |
| 2024-03-01 | $10.64 | $10.77 | $10.45 | $10.45 | $10.45 | 3,183 |
| 2024-02-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 149 |
| 2024-02-28 | $10.16 | $10.57 | $10.16 | $10.40 | $10.40 | 11,965 |
| 2024-02-27 | $10.84 | $10.85 | $10.78 | $10.85 | $10.85 | 4,609 |
| 2024-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 454 |
| 2024-02-23 | $10.57 | $10.60 | $10.56 | $10.56 | $10.56 | 911 |
| 2024-02-22 | $10.53 | $10.89 | $10.53 | $10.89 | $10.89 | 2,964 |
| 2024-02-21 | $10.83 | $10.90 | $10.83 | $10.90 | $10.90 | 1,370 |
| 2024-02-20 | $10.68 | $10.99 | $10.61 | $10.62 | $10.62 | 1,818 |
| 2024-02-16 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 1,250 |
| 2024-02-15 | $10.69 | $10.69 | $10.50 | $10.55 | $10.55 | 7,688 |
| 2024-02-14 | $10.88 | $10.88 | $10.67 | $10.70 | $10.70 | 2,058 |
| 2024-02-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,275 |
| 2024-02-12 | $11.00 | $11.00 | $10.81 | $10.81 | $10.81 | 700 |
| 2024-02-09 | $10.85 | $10.85 | $10.78 | $10.78 | $10.78 | 1,421 |
| 2024-02-08 | $10.81 | $10.89 | $10.81 | $10.81 | $10.81 | 863 |
| 2024-02-07 | $11.00 | $11.00 | $10.75 | $11.00 | $11.00 | 3,157 |
| 2024-02-06 | $10.98 | $11.00 | $10.91 | $10.91 | $10.91 | 1,303 |
| 2024-02-05 | $10.82 | $10.98 | $10.82 | $10.98 | $10.98 | 576 |
| 2024-02-02 | $11.00 | $11.00 | $10.78 | $10.88 | $10.88 | 2,348 |
| 2024-02-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 550 |
| 2024-01-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,236 |
| 2024-01-30 | $11.03 | $11.04 | $10.89 | $10.95 | $10.95 | 2,359 |
| 2024-01-29 | $10.89 | $11.06 | $10.85 | $10.97 | $10.97 | 2,913 |
| 2024-01-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 537 |
| 2024-01-25 | $10.92 | $11.05 | $10.77 | $11.05 | $11.05 | 4,120 |
| 2024-01-24 | $10.80 | $10.92 | $10.75 | $10.92 | $10.92 | 2,906 |
| 2024-01-23 | $10.84 | $10.92 | $10.80 | $10.80 | $10.80 | 1,888 |
| 2024-01-22 | $11.19 | $11.19 | $10.77 | $10.80 | $10.80 | 6,657 |
| 2024-01-19 | $10.92 | $11.15 | $10.92 | $11.14 | $11.14 | 1,289 |
| 2024-01-18 | $11.06 | $11.06 | $10.99 | $10.99 | $10.99 | 1,800 |
| 2024-01-17 | $11.10 | $11.18 | $11.10 | $11.13 | $11.13 | 3,709 |
| 2024-01-16 | $11.14 | $11.29 | $11.09 | $11.19 | $11.19 | 1,081 |
| 2024-01-12 | $11.13 | $11.13 | $11.09 | $11.09 | $11.09 | 2,300 |
| 2024-01-11 | $11.40 | $11.40 | $11.20 | $11.20 | $11.20 | 2,664 |
| 2024-01-10 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 3,652 |
| 2024-01-09 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 225 |
| 2024-01-08 | $11.47 | $11.56 | $11.47 | $11.48 | $11.48 | 2,762 |
| 2024-01-05 | $11.72 | $11.72 | $11.64 | $11.67 | $11.67 | 2,259 |
| 2024-01-04 | $11.23 | $11.71 | $10.80 | $11.71 | $11.71 | 8,054 |
| 2024-01-03 | $11.19 | $11.19 | $11.09 | $11.15 | $11.15 | 1,125 |
| 2024-01-02 | $11.11 | $11.16 | $11.05 | $11.05 | $11.05 | 1,300 |
| 2023-12-29 | $10.91 | $11.16 | $10.91 | $11.00 | $11.00 | 1,656 |
| 2023-12-28 | $10.86 | $11.00 | $10.85 | $10.91 | $10.91 | 1,760 |
| 2023-12-27 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 1,687 |
| 2023-12-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 223 |
| 2023-12-22 | $10.71 | $10.80 | $10.62 | $10.76 | $10.76 | 2,604 |
| 2023-12-21 | $10.66 | $10.80 | $10.66 | $10.79 | $10.79 | 2,746 |
| 2023-12-20 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 683 |
| 2023-12-19 | $10.58 | $10.60 | $10.50 | $10.60 | $10.60 | 2,516 |
| 2023-12-18 | $10.59 | $10.60 | $10.20 | $10.43 | $10.43 | 2,482 |
| 2023-12-15 | $10.45 | $10.74 | $10.45 | $10.74 | $10.74 | 4,006 |
| 2023-12-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 672 |
| 2023-12-13 | $10.46 | $10.53 | $10.17 | $10.38 | $10.38 | 5,173 |
| 2023-12-12 | $10.60 | $10.61 | $10.23 | $10.36 | $10.36 | 4,823 |
| 2023-12-11 | $10.46 | $10.68 | $10.46 | $10.60 | $10.60 | 2,389 |
| 2023-12-08 | $10.25 | $10.68 | $10.25 | $10.68 | $10.68 | 3,661 |
| 2023-12-07 | $10.45 | $10.66 | $10.21 | $10.66 | $10.66 | 3,563 |
| 2023-12-06 | $10.48 | $10.58 | $10.45 | $10.58 | $10.58 | 763 |
| 2023-12-05 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 1,200 |
| 2023-12-04 | $10.71 | $10.71 | $10.32 | $10.32 | $10.32 | 402 |
| 2023-12-01 | $10.73 | $10.73 | $10.42 | $10.47 | $10.47 | 1,377 |
| 2023-11-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 808 |
| 2023-11-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 396 |
| 2023-11-28 | $10.59 | $10.69 | $10.59 | $10.69 | $10.69 | 1,263 |
| 2023-11-27 | $10.77 | $10.77 | $10.52 | $10.52 | $10.52 | 1,387 |
| 2023-11-24 | $10.51 | $10.57 | $10.51 | $10.57 | $10.57 | 1,676 |
| 2023-11-22 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 4,023 |
| 2023-11-21 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 926 |
| 2023-11-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 116 |
| 2023-11-17 | $10.83 | $10.83 | $10.56 | $10.56 | $10.56 | 710 |
| 2023-11-16 | $10.52 | $10.82 | $10.52 | $10.82 | $10.82 | 732 |
| 2023-11-15 | $10.86 | $10.86 | $10.55 | $10.67 | $10.67 | 5,507 |
| 2023-11-14 | $10.80 | $10.85 | $10.76 | $10.85 | $10.85 | 1,625 |
| 2023-11-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 91 |
| 2023-11-10 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 1,420 |
| 2023-11-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 608 |
| 2023-11-08 | $10.55 | $10.75 | $10.50 | $10.50 | $10.50 | 2,096 |
| 2023-11-07 | $10.63 | $10.83 | $10.45 | $10.45 | $10.45 | 4,760 |
| 2023-11-06 | $10.54 | $10.55 | $10.53 | $10.55 | $10.55 | 4,822 |
| 2023-11-03 | $10.49 | $10.50 | $10.46 | $10.50 | $10.50 | 1,012 |
| 2023-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 347 |
| 2023-11-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 766 |
| 2023-10-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 96 |
| 2023-10-30 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 758 |
| 2023-10-27 | $10.35 | $10.71 | $10.35 | $10.36 | $10.36 | 1,566 |
| 2023-10-26 | $10.62 | $10.66 | $10.26 | $10.64 | $10.64 | 4,840 |
| 2023-10-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 709 |
| 2023-10-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 830 |
| 2023-10-23 | $10.83 | $10.97 | $10.78 | $10.80 | $10.80 | 2,964 |
| 2023-10-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 177 |
| 2023-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 210 |
| 2023-10-18 | $10.83 | $10.89 | $10.83 | $10.89 | $10.89 | 1,526 |
| 2023-10-17 | $10.97 | $10.97 | $10.83 | $10.83 | $10.83 | 4,456 |
| 2023-10-16 | $10.99 | $10.99 | $10.83 | $10.83 | $10.83 | 1,088 |
| 2023-10-13 | $11.04 | $11.04 | $10.84 | $10.97 | $10.97 | 727 |
| 2023-10-12 | $10.90 | $11.02 | $10.85 | $11.02 | $11.02 | 940 |
| 2023-10-11 | $11.00 | $11.06 | $10.90 | $11.05 | $11.05 | 5,904 |
| 2023-10-10 | $11.06 | $11.25 | $11.05 | $11.05 | $11.05 | 1,216 |
| 2023-10-09 | $11.29 | $11.29 | $11.13 | $11.13 | $11.13 | 1,008 |
| 2023-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 639 |
| 2023-10-05 | $11.02 | $11.17 | $11.00 | $11.00 | $11.00 | 1,283 |
| 2023-10-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 537 |
| 2023-10-03 | $11.09 | $11.19 | $11.09 | $11.19 | $11.19 | 1,026 |
| 2023-10-02 | $11.00 | $11.40 | $10.95 | $10.96 | $10.96 | 9,182 |
| 2023-09-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 86 |
| 2023-09-28 | $11.21 | $11.21 | $11.00 | $11.13 | $11.13 | 5,091 |
| 2023-09-27 | $11.14 | $11.55 | $11.14 | $11.47 | $11.47 | 2,740 |
| 2023-09-26 | $10.96 | $11.19 | $10.96 | $11.19 | $11.19 | 5,605 |
| 2023-09-25 | $10.96 | $11.00 | $10.88 | $10.88 | $10.88 | 3,326 |
| 2023-09-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,118 |
| 2023-09-21 | $11.10 | $11.30 | $10.85 | $11.25 | $11.25 | 3,343 |
| 2023-09-20 | $11.08 | $11.20 | $11.08 | $11.15 | $11.15 | 3,692 |
| 2023-09-19 | $10.98 | $11.15 | $10.85 | $10.85 | $10.85 | 3,031 |
| 2023-09-18 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 1,487 |
| 2023-09-15 | $11.15 | $11.23 | $10.98 | $11.23 | $11.23 | 2,186 |
| 2023-09-14 | $11.34 | $11.34 | $11.05 | $11.05 | $11.05 | 5,458 |
| 2023-09-13 | $11.34 | $11.34 | $11.02 | $11.02 | $11.02 | 915 |
| 2023-09-12 | $10.92 | $11.22 | $10.92 | $11.15 | $11.15 | 4,011 |
| 2023-09-11 | $10.75 | $11.00 | $10.60 | $10.78 | $10.78 | 7,385 |
| 2023-09-08 | $11.00 | $11.14 | $10.03 | $10.60 | $10.60 | 27,001 |
| 2023-09-07 | $11.03 | $11.16 | $10.78 | $11.09 | $11.09 | 8,718 |
| 2023-09-06 | $11.42 | $11.42 | $10.94 | $11.01 | $11.01 | 8,050 |
| 2023-09-05 | $11.44 | $11.48 | $11.44 | $11.48 | $11.48 | 433 |
| 2023-09-01 | $11.69 | $11.70 | $11.42 | $11.53 | $11.53 | 1,638 |
| 2023-08-31 | $11.68 | $11.72 | $11.53 | $11.53 | $11.53 | 1,513 |
| 2023-08-30 | $11.50 | $11.68 | $11.50 | $11.68 | $11.68 | 7,166 |
| 2023-08-29 | $11.45 | $11.58 | $11.42 | $11.47 | $11.47 | 4,503 |
| 2023-08-28 | $11.41 | $11.63 | $11.41 | $11.41 | $11.41 | 5,383 |
| 2023-08-25 | $11.34 | $11.50 | $11.34 | $11.50 | $11.50 | 1,068 |
| 2023-08-24 | $11.65 | $11.76 | $11.33 | $11.33 | $11.33 | 8,106 |
| 2023-08-23 | $11.47 | $11.65 | $11.34 | $11.50 | $11.50 | 3,769 |
| 2023-08-22 | $11.64 | $11.99 | $11.42 | $11.42 | $11.42 | 1,609 |
| 2023-08-21 | $11.62 | $11.62 | $11.35 | $11.46 | $11.46 | 9,701 |
| 2023-08-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 434 |
| 2023-08-17 | $11.52 | $11.73 | $11.52 | $11.70 | $11.70 | 2,165 |
| 2023-08-16 | $11.59 | $11.72 | $11.52 | $11.53 | $11.53 | 977 |
| 2023-08-15 | $11.61 | $11.98 | $11.50 | $11.54 | $11.54 | 6,438 |
| 2023-08-14 | $11.88 | $12.07 | $11.68 | $12.07 | $12.07 | 4,287 |
| 2023-08-11 | $12.06 | $12.06 | $11.98 | $12.00 | $12.00 | 1,160 |
| 2023-08-10 | $12.15 | $12.15 | $12.07 | $12.07 | $12.07 | 724 |
| 2023-08-09 | $12.24 | $12.33 | $12.18 | $12.30 | $12.30 | 2,421 |
| 2023-08-08 | $12.29 | $12.55 | $11.98 | $12.24 | $12.24 | 8,680 |
| 2023-08-07 | $12.55 | $12.78 | $12.30 | $12.43 | $12.43 | 3,164 |
| 2023-08-04 | $12.65 | $12.65 | $12.41 | $12.54 | $12.54 | 2,504 |
| 2023-08-03 | $11.95 | $12.71 | $11.92 | $12.71 | $12.71 | 7,983 |
| 2023-08-02 | $11.63 | $11.83 | $11.63 | $11.76 | $11.76 | 2,361 |
| 2023-08-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 657 |
| 2023-07-31 | $11.59 | $11.91 | $11.57 | $11.82 | $11.82 | 8,090 |
| 2023-07-28 | $11.21 | $11.62 | $11.21 | $11.51 | $11.51 | 3,307 |
| 2023-07-27 | $11.66 | $11.69 | $11.33 | $11.59 | $11.59 | 7,881 |
| 2023-07-26 | $11.92 | $11.92 | $11.62 | $11.64 | $11.64 | 4,611 |
| 2023-07-25 | $12.51 | $12.51 | $11.75 | $11.75 | $11.75 | 3,261 |
| 2023-07-24 | $12.05 | $12.47 | $12.05 | $12.12 | $12.12 | 9,475 |
| 2023-07-21 | $12.51 | $12.51 | $11.95 | $11.95 | $11.95 | 5,163 |
| 2023-07-20 | $12.20 | $12.60 | $11.95 | $12.25 | $12.25 | 8,022 |
| 2023-07-19 | $11.88 | $12.20 | $11.70 | $12.10 | $12.10 | 3,923 |
| 2023-07-18 | $11.68 | $12.13 | $11.68 | $11.90 | $11.90 | 3,610 |
| 2023-07-17 | $11.60 | $12.03 | $11.60 | $11.88 | $11.88 | 4,373 |
| 2023-07-14 | $11.43 | $11.74 | $11.43 | $11.57 | $11.57 | 9,394 |
| 2023-07-13 | $11.62 | $11.66 | $11.46 | $11.46 | $11.46 | 8,338 |
| 2023-07-12 | $11.55 | $11.59 | $11.42 | $11.42 | $11.42 | 4,884 |
| 2023-07-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 566 |
| 2023-07-10 | $11.55 | $11.57 | $11.25 | $11.37 | $11.37 | 11,340 |
| 2023-07-07 | $11.50 | $11.51 | $11.23 | $11.23 | $11.23 | 2,345 |
| 2023-07-06 | $11.31 | $11.31 | $11.14 | $11.23 | $11.23 | 2,749 |
| 2023-07-05 | $11.82 | $11.82 | $11.33 | $11.33 | $11.33 | 7,011 |
| 2023-07-03 | $11.49 | $11.73 | $11.49 | $11.73 | $11.73 | 2,406 |
| 2023-06-30 | $11.28 | $11.51 | $11.28 | $11.51 | $11.51 | 700 |
| 2023-06-29 | $11.30 | $11.38 | $11.21 | $11.37 | $11.37 | 4,338 |
| 2023-06-28 | $11.44 | $11.44 | $11.15 | $11.25 | $11.25 | 6,907 |
| 2023-06-27 | $11.67 | $11.67 | $11.35 | $11.35 | $11.35 | 3,256 |
| 2023-06-26 | $11.76 | $11.76 | $11.42 | $11.42 | $11.42 | 1,461 |
| 2023-06-23 | $11.51 | $11.75 | $11.51 | $11.75 | $11.75 | 1,156 |
| 2023-06-22 | $11.50 | $11.51 | $11.49 | $11.50 | $11.50 | 2,118 |
| 2023-06-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 128 |
| 2023-06-20 | $11.66 | $11.66 | $11.33 | $11.55 | $11.55 | 7,706 |
| 2023-06-16 | $11.52 | $11.75 | $11.52 | $11.73 | $11.73 | 1,422 |
| 2023-06-15 | $11.53 | $11.75 | $11.51 | $11.75 | $11.75 | 2,248 |
| 2023-06-14 | $11.65 | $11.65 | $11.51 | $11.52 | $11.52 | 1,852 |
| 2023-06-13 | $11.63 | $11.77 | $11.44 | $11.44 | $11.44 | 2,396 |
| 2023-06-12 | $11.63 | $11.79 | $11.60 | $11.60 | $11.60 | 880 |
| 2023-06-09 | $11.75 | $11.75 | $11.47 | $11.47 | $11.47 | 1,454 |
| 2023-06-08 | $11.50 | $11.69 | $11.41 | $11.49 | $11.49 | 7,642 |
| 2023-06-07 | $11.46 | $11.60 | $11.32 | $11.32 | $11.32 | 2,063 |
| 2023-06-06 | $11.50 | $11.50 | $11.11 | $11.15 | $11.15 | 3,929 |
| 2023-06-05 | $11.65 | $12.15 | $11.27 | $11.27 | $11.27 | 5,616 |
| 2023-06-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,123 |
| 2023-06-01 | $11.98 | $11.98 | $11.75 | $11.89 | $11.89 | 4,721 |
| 2023-05-31 | $12.10 | $12.10 | $11.85 | $11.92 | $11.92 | 9,517 |
| 2023-05-30 | $12.20 | $12.37 | $12.10 | $12.12 | $12.12 | 4,787 |
| 2023-05-26 | $12.52 | $12.52 | $12.50 | $12.50 | $12.50 | 325 |
| 2023-05-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 129 |
| 2023-05-24 | $12.25 | $12.52 | $12.25 | $12.50 | $12.50 | 1,719 |
| 2023-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 295 |
| 2023-05-22 | $12.47 | $12.49 | $12.29 | $12.29 | $12.29 | 776 |
| 2023-05-19 | $12.59 | $12.59 | $12.39 | $12.39 | $12.39 | 2,199 |
| 2023-05-18 | $12.38 | $12.61 | $12.30 | $12.56 | $12.56 | 3,840 |
| 2023-05-17 | $12.35 | $12.36 | $12.35 | $12.36 | $12.36 | 636 |
| 2023-05-16 | $12.16 | $12.57 | $12.16 | $12.19 | $12.19 | 1,141 |
| 2023-05-15 | $12.57 | $12.62 | $12.11 | $12.11 | $12.11 | 859 |
| 2023-05-12 | $12.37 | $12.43 | $12.37 | $12.43 | $12.43 | 411 |
| 2023-05-11 | $12.52 | $12.76 | $12.33 | $12.36 | $12.36 | 7,720 |
| 2023-05-10 | $12.71 | $12.74 | $12.51 | $12.51 | $12.51 | 2,879 |
| 2023-05-09 | $12.77 | $12.77 | $12.54 | $12.65 | $12.65 | 5,141 |
| 2023-05-08 | $12.94 | $12.94 | $12.51 | $12.63 | $12.63 | 2,729 |
| 2023-05-05 | $12.58 | $13.00 | $12.51 | $12.97 | $12.97 | 6,875 |
| 2023-05-04 | $12.91 | $13.03 | $12.53 | $12.55 | $12.55 | 3,153 |
| 2023-05-03 | $13.08 | $13.41 | $12.66 | $12.66 | $12.66 | 2,964 |
| 2023-05-02 | $12.80 | $12.80 | $12.67 | $12.67 | $12.67 | 1,266 |
| 2023-05-01 | $12.74 | $13.28 | $12.74 | $13.06 | $13.06 | 8,282 |
| 2023-04-28 | $12.70 | $13.07 | $12.70 | $12.90 | $12.90 | 8,141 |
| 2023-04-27 | $12.78 | $12.83 | $12.75 | $12.81 | $12.81 | 3,640 |
| 2023-04-26 | $12.70 | $12.80 | $12.70 | $12.71 | $12.71 | 4,083 |
| 2023-04-25 | $12.83 | $12.83 | $12.70 | $12.70 | $12.70 | 2,702 |
| 2023-04-24 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 809 |
| 2023-04-21 | $12.96 | $12.96 | $12.86 | $12.86 | $12.86 | 1,160 |
| 2023-04-20 | $13.10 | $13.10 | $12.71 | $13.01 | $13.01 | 6,050 |
| 2023-04-19 | $12.28 | $13.39 | $12.20 | $12.90 | $12.90 | 15,825 |
| 2023-04-18 | $12.24 | $12.41 | $12.20 | $12.20 | $12.20 | 2,575 |
| 2023-04-17 | $12.10 | $12.15 | $12.01 | $12.04 | $12.04 | 1,814 |
| 2023-04-14 | $12.09 | $12.12 | $11.90 | $12.10 | $12.10 | 4,251 |
| 2023-04-13 | $12.15 | $12.22 | $12.10 | $12.18 | $12.18 | 2,623 |
| 2023-04-12 | $12.18 | $12.27 | $12.11 | $12.24 | $12.24 | 4,352 |
| 2023-04-11 | $12.59 | $12.68 | $12.16 | $12.16 | $12.16 | 6,155 |
| 2023-04-10 | $12.51 | $12.66 | $12.23 | $12.66 | $12.66 | 1,927 |
| 2023-04-06 | $13.12 | $13.27 | $12.15 | $12.56 | $12.56 | 9,427 |
| 2023-04-05 | $13.25 | $13.37 | $13.05 | $13.05 | $13.05 | 2,427 |
| 2023-04-04 | $13.71 | $13.80 | $13.11 | $13.45 | $13.45 | 6,361 |
| 2023-04-03 | $13.95 | $14.05 | $13.51 | $13.54 | $13.54 | 6,289 |
| 2023-03-31 | $14.13 | $14.13 | $13.68 | $13.96 | $13.96 | 8,714 |
| 2023-03-30 | $14.01 | $14.16 | $13.68 | $13.88 | $13.88 | 2,640 |
| 2023-03-29 | $14.11 | $14.20 | $13.86 | $13.89 | $13.89 | 4,863 |
| 2023-03-28 | $14.00 | $14.51 | $13.93 | $13.93 | $13.93 | 15,458 |
| 2023-03-27 | $14.11 | $14.19 | $13.90 | $13.99 | $13.99 | 8,871 |
| 2023-03-24 | $13.76 | $14.00 | $13.72 | $14.00 | $14.00 | 4,476 |
| 2023-03-23 | $13.71 | $14.15 | $13.57 | $14.05 | $14.05 | 18,429 |
| 2023-03-22 | $13.51 | $13.86 | $13.51 | $13.71 | $13.71 | 1,932 |
| 2023-03-21 | $13.40 | $14.19 | $13.40 | $13.86 | $13.86 | 8,415 |
| 2023-03-20 | $13.60 | $14.16 | $13.56 | $13.69 | $13.69 | 5,085 |
| 2023-03-17 | $13.61 | $13.95 | $13.50 | $13.85 | $13.85 | 11,160 |
| 2023-03-16 | $13.62 | $14.06 | $13.61 | $13.93 | $13.93 | 4,835 |
| 2023-03-15 | $13.86 | $13.86 | $13.46 | $13.67 | $13.67 | 4,276 |
| 2023-03-14 | $14.00 | $14.08 | $13.86 | $13.86 | $13.86 | 3,843 |
| 2023-03-13 | $13.57 | $13.90 | $13.51 | $13.86 | $13.86 | 4,247 |
| 2023-03-10 | $14.01 | $14.23 | $13.92 | $14.20 | $14.20 | 3,817 |
| 2023-03-09 | $13.02 | $13.99 | $13.02 | $13.80 | $13.80 | 9,056 |
| 2023-03-08 | $12.62 | $13.48 | $12.62 | $13.48 | $13.48 | 4,847 |
| 2023-03-07 | $13.43 | $13.43 | $12.86 | $13.16 | $13.16 | 3,333 |
| 2023-03-06 | $13.10 | $13.43 | $12.99 | $13.43 | $13.43 | 7,900 |
| 2023-03-03 | $12.90 | $13.10 | $12.81 | $12.99 | $12.99 | 6,354 |
| 2023-03-02 | $13.08 | $13.08 | $12.60 | $13.00 | $13.00 | 3,085 |
| 2023-03-01 | $12.92 | $12.92 | $12.67 | $12.67 | $12.67 | 763 |
| 2023-02-28 | $12.85 | $12.98 | $12.53 | $12.98 | $12.98 | 6,602 |
| 2023-02-27 | $12.65 | $13.13 | $12.64 | $12.88 | $12.88 | 7,076 |
| 2023-02-24 | $12.80 | $13.04 | $12.40 | $12.83 | $12.83 | 11,300 |
| 2023-02-23 | $12.70 | $12.74 | $12.70 | $12.74 | $12.74 | 2,862 |
| 2023-02-22 | $12.84 | $12.95 | $12.71 | $12.74 | $12.74 | 6,983 |
| 2023-02-21 | $12.54 | $12.70 | $12.54 | $12.70 | $12.70 | 2,083 |
| 2023-02-17 | $12.14 | $12.54 | $12.14 | $12.54 | $12.54 | 6,376 |
| 2023-02-16 | $12.28 | $12.30 | $12.00 | $12.13 | $12.13 | 3,400 |
| 2023-02-15 | $12.19 | $12.19 | $12.03 | $12.05 | $12.05 | 4,509 |
| 2023-02-14 | $12.17 | $12.22 | $12.00 | $12.22 | $12.22 | 9,309 |
| 2023-02-13 | $12.33 | $12.35 | $11.90 | $12.35 | $12.35 | 4,959 |
| 2023-02-10 | $12.14 | $12.68 | $12.00 | $12.00 | $12.00 | 7,272 |
| 2023-02-09 | $12.44 | $12.65 | $12.34 | $12.34 | $12.34 | 2,664 |
| 2023-02-08 | $12.34 | $12.67 | $12.34 | $12.67 | $12.67 | 14,701 |
| 2023-02-07 | $13.15 | $13.15 | $12.38 | $12.45 | $12.45 | 2,023 |
| 2023-02-06 | $13.18 | $13.18 | $12.88 | $13.18 | $13.18 | 3,066 |
| 2023-02-03 | $12.87 | $12.87 | $12.74 | $12.84 | $12.84 | 2,826 |
| 2023-02-02 | $12.17 | $12.80 | $12.17 | $12.80 | $12.80 | 3,079 |
| 2023-02-01 | $12.42 | $12.72 | $12.42 | $12.61 | $12.61 | 4,694 |
| 2023-01-31 | $12.44 | $12.65 | $12.31 | $12.31 | $12.31 | 2,220 |
| 2023-01-30 | $12.20 | $12.20 | $12.11 | $12.20 | $12.20 | 2,538 |
| 2023-01-27 | $11.96 | $12.12 | $11.96 | $12.12 | $12.12 | 981 |
| 2023-01-26 | $11.90 | $12.10 | $11.68 | $11.95 | $11.95 | 6,650 |
| 2023-01-25 | $11.31 | $11.96 | $11.31 | $11.62 | $11.62 | 6,329 |
| 2023-01-24 | $11.81 | $11.88 | $11.28 | $11.40 | $11.40 | 19,883 |
| 2023-01-23 | $11.80 | $12.12 | $11.80 | $12.00 | $12.00 | 4,862 |
| 2023-01-20 | $12.09 | $12.09 | $11.78 | $11.96 | $11.96 | 4,803 |
| 2023-01-19 | $12.84 | $12.84 | $12.47 | $12.47 | $12.47 | 1,282 |
| 2023-01-18 | $12.92 | $13.44 | $12.60 | $12.65 | $12.65 | 8,034 |
| 2023-01-17 | $13.50 | $13.50 | $12.55 | $12.80 | $12.80 | 6,195 |
| 2023-01-13 | $13.14 | $13.60 | $13.14 | $13.60 | $13.60 | 2,464 |
| 2023-01-12 | $13.20 | $13.25 | $13.12 | $13.12 | $13.12 | 1,199 |
| 2023-01-11 | $13.11 | $13.66 | $13.11 | $13.47 | $13.47 | 2,985 |
| 2023-01-10 | $13.61 | $13.61 | $12.95 | $13.20 | $13.20 | 4,076 |
| 2023-01-09 | $12.61 | $13.35 | $11.82 | $13.23 | $13.23 | 13,259 |
| 2023-01-06 | $11.15 | $13.24 | $10.90 | $12.97 | $12.97 | 39,717 |
| 2023-01-05 | $11.23 | $11.27 | $11.02 | $11.27 | $11.27 | 1,964 |
| 2023-01-04 | $11.88 | $11.88 | $10.82 | $11.45 | $11.45 | 24,440 |
| 2023-01-03 | $12.09 | $12.09 | $11.48 | $11.48 | $11.48 | 2,424 |
| 2022-12-30 | $12.00 | $12.09 | $11.65 | $11.92 | $11.92 | 5,039 |
| 2022-12-29 | $12.13 | $12.45 | $12.13 | $12.45 | $12.45 | 454 |
| 2022-12-28 | $11.91 | $12.57 | $11.65 | $11.72 | $11.72 | 4,791 |
| 2022-12-27 | $12.40 | $12.46 | $12.07 | $12.07 | $12.07 | 6,743 |
| 2022-12-23 | $12.58 | $13.31 | $12.34 | $12.34 | $12.34 | 10,340 |
| 2022-12-22 | $13.25 | $13.25 | $12.70 | $12.90 | $12.90 | 4,063 |
| 2022-12-21 | $12.89 | $13.70 | $12.87 | $13.31 | $13.31 | 5,431 |
| 2022-12-20 | $12.61 | $13.24 | $12.51 | $12.76 | $12.76 | 4,306 |
| 2022-12-19 | $12.87 | $12.87 | $12.56 | $12.85 | $12.85 | 5,066 |
| 2022-12-16 | $12.41 | $12.86 | $12.22 | $12.85 | $12.85 | 8,164 |
| 2022-12-15 | $12.55 | $12.56 | $12.50 | $12.56 | $12.56 | 1,546 |
| 2022-12-14 | $12.49 | $12.84 | $12.04 | $12.04 | $12.04 | 2,456 |
| 2022-12-13 | $12.20 | $13.05 | $12.05 | $12.53 | $12.53 | 9,868 |
| 2022-12-12 | $12.13 | $12.20 | $12.00 | $12.20 | $12.20 | 1,912 |
| 2022-12-09 | $11.93 | $12.04 | $11.91 | $12.04 | $12.04 | 1,692 |
| 2022-12-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 249 |
| 2022-12-07 | $11.91 | $12.20 | $11.87 | $11.98 | $11.98 | 2,745 |
| 2022-12-06 | $12.39 | $12.39 | $11.73 | $11.89 | $11.89 | 2,896 |
| 2022-12-05 | $11.70 | $11.94 | $11.60 | $11.67 | $11.67 | 3,587 |
| 2022-12-02 | $11.95 | $12.40 | $11.60 | $12.00 | $12.00 | 6,627 |
| 2022-12-01 | $11.60 | $12.45 | $11.60 | $12.21 | $12.21 | 4,810 |
| 2022-11-30 | $11.09 | $11.55 | $11.09 | $11.53 | $11.53 | 4,759 |
| 2022-11-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 100 |
| 2022-11-28 | $10.80 | $11.45 | $10.71 | $11.14 | $11.14 | 7,990 |
| 2022-11-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 148 |
| 2022-11-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 323 |
| 2022-11-22 | $11.26 | $11.58 | $11.26 | $11.32 | $11.32 | 3,155 |
| 2022-11-21 | $11.57 | $11.57 | $11.23 | $11.26 | $11.26 | 4,311 |
| 2022-11-18 | $11.32 | $11.32 | $11.11 | $11.11 | $11.11 | 1,113 |
| 2022-11-17 | $11.06 | $11.31 | $11.01 | $11.20 | $11.20 | 4,813 |
| 2022-11-16 | $11.26 | $11.33 | $11.02 | $11.02 | $11.02 | 3,781 |
| 2022-11-15 | $11.75 | $11.75 | $11.35 | $11.40 | $11.40 | 3,452 |
| 2022-11-14 | $12.02 | $12.02 | $11.48 | $11.75 | $11.75 | 2,836 |
| 2022-11-11 | $12.27 | $12.33 | $11.90 | $12.03 | $12.03 | 4,473 |
| 2022-11-10 | $12.10 | $12.60 | $12.10 | $12.15 | $12.15 | 1,834 |
| 2022-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 541 |
| 2022-11-08 | $12.58 | $12.58 | $11.80 | $12.11 | $12.11 | 2,555 |
| 2022-11-07 | $11.65 | $12.93 | $11.51 | $12.90 | $12.90 | 12,416 |
| 2022-11-04 | $11.21 | $11.42 | $11.21 | $11.42 | $11.42 | 1,240 |
| 2022-11-03 | $11.61 | $11.61 | $11.21 | $11.24 | $11.24 | 2,963 |
| 2022-11-02 | $11.77 | $11.77 | $11.26 | $11.40 | $11.40 | 3,343 |
| 2022-11-01 | $12.00 | $12.00 | $11.63 | $11.63 | $11.63 | 2,468 |
| 2022-10-31 | $12.12 | $12.17 | $11.92 | $11.92 | $11.92 | 4,402 |
| 2022-10-28 | $12.15 | $12.44 | $12.15 | $12.44 | $12.44 | 1,498 |
| 2022-10-27 | $12.30 | $12.34 | $12.02 | $12.02 | $12.02 | 5,207 |
| 2022-10-26 | $12.64 | $12.64 | $12.28 | $12.28 | $12.28 | 583 |
| 2022-10-25 | $12.39 | $12.61 | $12.04 | $12.59 | $12.59 | 2,168 |
| 2022-10-24 | $12.80 | $12.80 | $12.24 | $12.31 | $12.31 | 5,564 |
| 2022-10-21 | $12.81 | $12.81 | $12.73 | $12.73 | $12.73 | 1,253 |
| 2022-10-20 | $12.83 | $12.83 | $12.81 | $12.81 | $12.81 | 3,275 |
| 2022-10-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 300 |
| 2022-10-18 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 501 |
| 2022-10-17 | $12.92 | $13.31 | $12.92 | $13.14 | $13.14 | 1,720 |
| 2022-10-14 | $13.25 | $13.31 | $12.94 | $13.31 | $13.31 | 6,089 |
| 2022-10-13 | $13.59 | $13.59 | $13.25 | $13.25 | $13.25 | 1,621 |
| 2022-10-12 | $13.30 | $13.59 | $13.30 | $13.59 | $13.59 | 1,305 |
| 2022-10-11 | $13.79 | $13.79 | $12.94 | $13.36 | $13.36 | 7,815 |
| 2022-10-10 | $13.67 | $13.67 | $13.10 | $13.35 | $13.35 | 9,016 |
| 2022-10-07 | $13.82 | $13.86 | $13.44 | $13.60 | $13.60 | 4,169 |
| 2022-10-06 | $13.99 | $14.38 | $13.77 | $14.38 | $14.38 | 1,320 |
| 2022-10-05 | $14.50 | $14.53 | $14.06 | $14.06 | $14.06 | 7,151 |
| 2022-10-04 | $14.68 | $15.29 | $14.41 | $14.92 | $14.92 | 22,250 |
| 2022-10-03 | $14.59 | $14.90 | $14.40 | $14.70 | $14.70 | 11,456 |
| 2022-09-30 | $14.41 | $14.41 | $14.15 | $14.15 | $14.15 | 812 |
| 2022-09-29 | $14.10 | $14.47 | $14.10 | $14.40 | $14.40 | 3,820 |
| 2022-09-28 | $14.11 | $14.86 | $14.11 | $14.14 | $14.14 | 3,950 |
| 2022-09-27 | $15.26 | $15.26 | $14.07 | $14.30 | $14.30 | 5,499 |
| 2022-09-26 | $14.79 | $15.25 | $14.52 | $14.80 | $14.80 | 6,566 |
| 2022-09-23 | $14.68 | $14.86 | $14.24 | $14.70 | $14.70 | 7,017 |
| 2022-09-22 | $15.00 | $15.25 | $14.68 | $14.95 | $14.95 | 9,712 |
| 2022-09-21 | $15.02 | $15.38 | $14.56 | $14.96 | $14.96 | 9,570 |
| 2022-09-20 | $15.00 | $15.06 | $14.52 | $15.00 | $15.00 | 3,912 |
| 2022-09-19 | $14.80 | $14.80 | $14.60 | $14.75 | $14.75 | 1,447 |
| 2022-09-16 | $13.64 | $15.15 | $13.64 | $14.85 | $14.85 | 13,913 |
| 2022-09-15 | $14.00 | $14.22 | $13.48 | $13.99 | $13.99 | 9,223 |
| 2022-09-14 | $13.50 | $14.06 | $13.50 | $13.74 | $13.74 | 6,912 |
| 2022-09-13 | $14.09 | $14.66 | $13.66 | $13.68 | $13.68 | 5,728 |
| 2022-09-12 | $14.55 | $14.65 | $14.02 | $14.02 | $14.02 | 1,592 |
| 2022-09-09 | $14.51 | $14.51 | $13.98 | $14.09 | $14.09 | 4,226 |
| 2022-09-08 | $13.94 | $14.56 | $13.89 | $14.20 | $14.20 | 6,395 |
| 2022-09-07 | $13.78 | $14.24 | $13.78 | $14.24 | $14.24 | 1,542 |
| 2022-09-06 | $13.59 | $14.17 | $13.55 | $13.74 | $13.74 | 9,893 |
| 2022-09-02 | $14.12 | $14.27 | $13.83 | $13.83 | $13.83 | 4,174 |
| 2022-09-01 | $14.42 | $14.42 | $13.74 | $13.92 | $13.92 | 5,700 |
| 2022-08-31 | $14.54 | $14.63 | $14.39 | $14.40 | $14.40 | 1,972 |
| 2022-08-30 | $14.01 | $15.00 | $14.01 | $14.57 | $14.57 | 4,836 |
| 2022-08-29 | $12.84 | $14.02 | $12.84 | $14.00 | $14.00 | 6,522 |
| 2022-08-26 | $13.01 | $13.30 | $12.49 | $13.30 | $13.30 | 7,793 |
| 2022-08-25 | $12.27 | $13.30 | $12.27 | $12.97 | $12.97 | 7,015 |
| 2022-08-24 | $12.32 | $12.75 | $12.31 | $12.40 | $12.40 | 4,954 |
| 2022-08-23 | $12.50 | $12.89 | $12.50 | $12.89 | $12.89 | 2,413 |
| 2022-08-22 | $12.13 | $12.67 | $11.85 | $12.62 | $12.62 | 4,980 |
| 2022-08-19 | $12.75 | $12.75 | $12.14 | $12.19 | $12.19 | 3,235 |
| 2022-08-18 | $13.22 | $13.52 | $12.92 | $13.16 | $13.16 | 5,391 |
| 2022-08-17 | $14.07 | $14.07 | $13.64 | $13.64 | $13.64 | 1,416 |
| 2022-08-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 209 |
| 2022-08-15 | $14.21 | $14.41 | $14.08 | $14.39 | $14.39 | 3,290 |
| 2022-08-12 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 291 |
| 2022-08-11 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 110 |
| 2022-08-10 | $14.45 | $14.45 | $14.09 | $14.09 | $14.09 | 1,719 |
| 2022-08-09 | $14.48 | $14.75 | $14.38 | $14.38 | $14.38 | 1,382 |
| 2022-08-08 | $14.52 | $14.90 | $14.52 | $14.90 | $14.90 | 1,081 |
| 2022-08-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 120 |
| 2022-08-04 | $14.59 | $14.95 | $14.50 | $14.95 | $14.95 | 992 |
| 2022-08-03 | $15.00 | $15.00 | $14.49 | $14.49 | $14.49 | 1,036 |
| 2022-08-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 354 |
| 2022-08-01 | $13.01 | $14.84 | $13.01 | $14.58 | $14.58 | 13,695 |
| 2022-07-29 | $14.70 | $15.10 | $11.68 | $12.64 | $12.64 | 83,613 |
| 2022-07-28 | $14.81 | $15.00 | $14.68 | $14.98 | $14.98 | 3,470 |
| 2022-07-27 | $15.25 | $15.25 | $14.98 | $15.10 | $15.10 | 1,374 |
| 2022-07-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 136 |
| 2022-07-25 | $15.28 | $15.30 | $15.03 | $15.15 | $15.15 | 1,871 |
| 2022-07-22 | $14.81 | $15.35 | $14.81 | $15.35 | $15.35 | 687 |
| 2022-07-21 | $14.95 | $15.44 | $14.59 | $14.94 | $14.94 | 5,814 |
| 2022-07-20 | $14.70 | $15.00 | $14.70 | $14.97 | $14.97 | 1,122 |
| 2022-07-19 | $15.10 | $15.25 | $14.77 | $15.00 | $15.00 | 4,353 |
| 2022-07-18 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 399 |
| 2022-07-15 | $15.03 | $15.45 | $14.69 | $15.45 | $15.45 | 2,867 |
| 2022-07-14 | $15.43 | $15.43 | $14.88 | $15.01 | $15.01 | 5,137 |
| 2022-07-13 | $14.29 | $14.65 | $14.13 | $14.13 | $14.13 | 3,010 |
| 2022-07-12 | $15.50 | $15.50 | $14.29 | $14.33 | $14.33 | 8,670 |
| 2022-07-11 | $13.59 | $15.40 | $13.59 | $14.55 | $14.55 | 20,959 |
| 2022-07-08 | $13.60 | $13.68 | $13.01 | $13.35 | $13.35 | 7,507 |
| 2022-07-07 | $13.10 | $13.56 | $12.98 | $12.98 | $12.98 | 3,487 |
| 2022-07-06 | $13.00 | $13.12 | $12.87 | $13.00 | $13.00 | 6,976 |
| 2022-07-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 351 |
| 2022-07-01 | $13.18 | $13.20 | $12.95 | $13.00 | $13.00 | 6,659 |
| 2022-06-30 | $13.19 | $13.19 | $12.80 | $13.18 | $13.18 | 639 |
| 2022-06-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 12 |
| 2022-06-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 47 |
| 2022-06-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 56 |
| 2022-06-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,221 |
| 2022-06-23 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 326 |
| 2022-06-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1,318 |
| 2022-06-21 | $13.20 | $13.20 | $12.81 | $13.17 | $13.17 | 2,362 |
| 2022-06-17 | $12.95 | $13.20 | $12.75 | $13.18 | $13.18 | 3,587 |
| 2022-06-16 | $13.14 | $13.14 | $13.00 | $13.00 | $13.00 | 1,518 |
| 2022-06-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 278 |
| 2022-06-14 | $12.85 | $13.00 | $12.72 | $12.72 | $12.72 | 2,252 |
| 2022-06-13 | $12.68 | $12.75 | $12.30 | $12.75 | $12.75 | 1,190 |
| 2022-06-10 | $13.00 | $13.00 | $12.71 | $12.71 | $12.71 | 772 |
| 2022-06-09 | $12.55 | $13.14 | $12.50 | $13.14 | $13.14 | 2,940 |
| 2022-06-08 | $12.51 | $12.60 | $12.23 | $12.60 | $12.60 | 3,981 |
| 2022-06-07 | $12.85 | $12.93 | $12.26 | $12.81 | $12.81 | 2,966 |
| 2022-06-06 | $12.54 | $12.91 | $12.50 | $12.73 | $12.73 | 3,718 |
| 2022-06-03 | $12.52 | $12.53 | $12.13 | $12.50 | $12.50 | 6,236 |
| 2022-06-02 | $12.19 | $12.44 | $12.19 | $12.44 | $12.44 | 1,739 |
| 2022-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 142 |
| 2022-05-31 | $12.18 | $12.18 | $11.81 | $12.00 | $12.00 | 2,596 |
| 2022-05-27 | $12.44 | $12.44 | $12.42 | $12.42 | $12.42 | 689 |
| 2022-05-26 | $12.18 | $12.39 | $11.73 | $12.19 | $12.19 | 1,947 |
| 2022-05-25 | $11.86 | $12.42 | $11.86 | $12.17 | $12.17 | 1,819 |
| 2022-05-24 | $12.54 | $12.54 | $12.13 | $12.51 | $12.51 | 2,842 |
| 2022-05-23 | $12.55 | $12.55 | $12.00 | $12.35 | $12.35 | 2,566 |
| 2022-05-20 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 187 |
| 2022-05-19 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 201 |
| 2022-05-18 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 479 |
| 2022-05-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 99 |
| 2022-05-16 | $12.93 | $12.93 | $12.87 | $12.87 | $12.87 | 646 |
| 2022-05-13 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 579 |
| 2022-05-12 | $12.76 | $12.76 | $12.34 | $12.72 | $12.72 | 2,909 |
| 2022-05-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 384 |
| 2022-05-10 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 1,522 |
| 2022-05-09 | $12.64 | $13.20 | $12.64 | $13.10 | $13.10 | 3,604 |
| 2022-05-06 | $13.10 | $13.20 | $13.10 | $13.15 | $13.15 | 1,894 |
| 2022-05-05 | $13.17 | $13.18 | $12.76 | $12.76 | $12.76 | 3,326 |
| 2022-05-04 | $12.70 | $13.19 | $12.70 | $13.19 | $13.19 | 1,060 |
| 2022-05-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 70 |
| 2022-05-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 265 |
| 2022-04-29 | $12.99 | $13.00 | $12.62 | $12.62 | $12.62 | 1,567 |
| 2022-04-28 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 65 |
| 2022-04-27 | $13.12 | $13.12 | $13.00 | $13.07 | $13.07 | 1,679 |
| 2022-04-26 | $12.46 | $13.20 | $12.43 | $13.02 | $13.02 | 3,158 |
| 2022-04-25 | $11.91 | $12.24 | $11.91 | $12.24 | $12.24 | 1,095 |
| 2022-04-22 | $11.15 | $12.79 | $11.15 | $12.24 | $12.24 | 9,578 |
| 2022-04-21 | $10.95 | $11.28 | $10.95 | $11.19 | $11.19 | 2,067 |
| 2022-04-20 | $10.98 | $11.20 | $10.75 | $10.90 | $10.90 | 12,081 |
| 2022-04-19 | $11.18 | $11.18 | $10.91 | $10.91 | $10.91 | 4,483 |
| 2022-04-18 | $11.36 | $11.36 | $11.17 | $11.24 | $11.24 | 1,150 |
| 2022-04-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 209 |
| 2022-04-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 315 |
| 2022-04-12 | $10.88 | $10.88 | $10.86 | $10.86 | $10.86 | 666 |
| 2022-04-11 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 464 |
| 2022-04-08 | $11.01 | $11.04 | $11.01 | $11.01 | $11.01 | 472 |
| 2022-04-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 410 |
| 2022-04-06 | $11.03 | $11.14 | $11.03 | $11.14 | $11.14 | 1,284 |
| 2022-04-05 | $10.83 | $11.14 | $10.83 | $11.14 | $11.14 | 16,297 |
| 2022-04-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 654 |
| 2022-04-01 | $10.59 | $10.90 | $10.59 | $10.90 | $10.90 | 858 |
| 2022-03-31 | $10.93 | $10.93 | $10.90 | $10.90 | $10.90 | 471 |
| 2022-03-30 | $10.85 | $11.00 | $10.66 | $10.99 | $10.99 | 1,202 |
| 2022-03-29 | $10.75 | $10.75 | $10.73 | $10.73 | $10.73 | 680 |
| 2022-03-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 423 |
| 2022-03-25 | $10.92 | $10.92 | $10.69 | $10.83 | $10.83 | 1,078 |
| 2022-03-24 | $10.97 | $10.97 | $10.61 | $10.65 | $10.65 | 2,473 |
| 2022-03-23 | $11.00 | $11.03 | $11.00 | $11.00 | $11.00 | 3,140 |
| 2022-03-22 | $11.03 | $11.45 | $11.03 | $11.26 | $11.26 | 5,366 |
| 2022-03-21 | $10.90 | $11.02 | $10.90 | $11.02 | $11.02 | 1,116 |
| 2022-03-18 | $11.45 | $11.45 | $11.03 | $11.33 | $11.33 | 2,597 |
| 2022-03-17 | $11.60 | $11.60 | $10.82 | $11.03 | $11.03 | 3,603 |
| 2022-03-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 434 |
| 2022-03-15 | $10.70 | $11.10 | $10.70 | $10.70 | $10.70 | 1,094 |
| 2022-03-14 | $11.16 | $11.21 | $10.79 | $10.79 | $10.79 | 1,245 |
| 2022-03-11 | $11.49 | $11.60 | $10.92 | $10.92 | $10.92 | 1,455 |
| 2022-03-10 | $11.41 | $11.41 | $10.79 | $11.30 | $11.30 | 1,452 |
| 2022-03-09 | $10.40 | $11.45 | $10.30 | $11.45 | $11.45 | 4,600 |
| 2022-03-08 | $10.80 | $11.03 | $10.26 | $11.02 | $11.02 | 2,453 |
| 2022-03-07 | $10.93 | $10.93 | $10.65 | $10.77 | $10.77 | 2,376 |
| 2022-03-04 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 1,392 |
| 2022-03-03 | $11.03 | $11.11 | $10.96 | $11.11 | $11.11 | 1,125 |
| 2022-03-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 239 |
| 2022-03-01 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 677 |
| 2022-02-28 | $10.98 | $10.98 | $10.90 | $10.90 | $10.90 | 605 |
| 2022-02-25 | $10.99 | $11.16 | $10.90 | $11.16 | $11.16 | 2,289 |
| 2022-02-24 | $11.16 | $11.18 | $10.51 | $10.51 | $10.51 | 7,128 |
| 2022-02-23 | $11.05 | $11.25 | $11.05 | $11.25 | $11.25 | 1,396 |
| 2022-02-22 | $11.00 | $11.22 | $11.00 | $11.06 | $11.06 | 1,290 |
| 2022-02-18 | $10.90 | $11.43 | $10.90 | $11.43 | $11.43 | 1,439 |
| 2022-02-17 | $11.26 | $11.50 | $11.10 | $11.10 | $11.10 | 1,586 |
| 2022-02-16 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 440 |
| 2022-02-15 | $11.26 | $11.43 | $11.02 | $11.11 | $11.11 | 1,659 |
| 2022-02-14 | $11.26 | $11.41 | $11.11 | $11.11 | $11.11 | 1,690 |
| 2022-02-11 | $11.60 | $11.69 | $11.60 | $11.69 | $11.69 | 664 |
| 2022-02-10 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 32 |
| 2022-02-09 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 423 |
| 2022-02-08 | $11.61 | $11.61 | $11.45 | $11.45 | $11.45 | 1,259 |
| 2022-02-07 | $11.81 | $11.81 | $11.52 | $11.61 | $11.61 | 990 |
| 2022-02-04 | $11.60 | $11.84 | $11.50 | $11.52 | $11.52 | 4,928 |
| 2022-02-03 | $11.61 | $12.03 | $11.59 | $11.63 | $11.63 | 4,643 |
| 2022-02-02 | $11.77 | $11.90 | $11.56 | $11.90 | $11.90 | 5,540 |
| 2022-02-01 | $11.70 | $11.86 | $11.66 | $11.77 | $11.77 | 2,482 |
| 2022-01-31 | $11.66 | $12.20 | $11.66 | $12.20 | $12.20 | 744 |
| 2022-01-28 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 360 |
| 2022-01-27 | $12.16 | $12.49 | $12.16 | $12.49 | $12.49 | 1,030 |
| 2022-01-26 | $12.15 | $12.35 | $12.11 | $12.13 | $12.13 | 1,391 |
| 2022-01-25 | $12.22 | $12.50 | $12.09 | $12.50 | $12.50 | 708 |
| 2022-01-24 | $12.50 | $12.50 | $12.12 | $12.50 | $12.50 | 1,135 |
| 2022-01-21 | $12.41 | $12.90 | $12.41 | $12.43 | $12.43 | 3,957 |
| 2022-01-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 390 |
| 2022-01-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 317 |
| 2022-01-18 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 261 |
| 2022-01-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 57 |
| 2022-01-13 | $12.35 | $12.65 | $12.35 | $12.65 | $12.65 | 685 |
| 2022-01-12 | $12.09 | $12.58 | $12.02 | $12.58 | $12.58 | 945 |
| 2022-01-11 | $12.54 | $12.54 | $12.52 | $12.52 | $12.52 | 348 |
| 2022-01-10 | $11.90 | $12.42 | $11.90 | $12.42 | $12.42 | 1,804 |
| 2022-01-07 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 111 |
| 2022-01-06 | $12.16 | $12.18 | $12.16 | $12.18 | $12.18 | 232 |
| 2022-01-05 | $12.20 | $12.20 | $11.82 | $11.99 | $11.99 | 3,610 |
| 2022-01-04 | $11.82 | $12.20 | $11.82 | $11.97 | $11.97 | 1,090 |
| 2022-01-03 | $11.94 | $12.11 | $11.94 | $12.09 | $12.09 | 485 |
| 2021-12-31 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 134 |
| 2021-12-30 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 324 |
| 2021-12-29 | $12.20 | $12.20 | $11.96 | $11.96 | $11.96 | 830 |
| 2021-12-28 | $11.93 | $12.22 | $11.93 | $12.08 | $12.08 | 5,290 |
| 2021-12-27 | $11.94 | $11.95 | $11.77 | $11.95 | $11.95 | 1,197 |
| 2021-12-23 | $11.90 | $12.20 | $11.75 | $11.95 | $11.95 | 65,953 |
| 2021-12-22 | $11.95 | $11.95 | $11.60 | $11.76 | $11.76 | 2,888 |
| 2021-12-21 | $11.78 | $11.95 | $11.57 | $11.91 | $11.91 | 3,252 |
| 2021-12-20 | $11.46 | $11.88 | $11.46 | $11.59 | $11.59 | 4,233 |
| 2021-12-17 | $11.95 | $12.18 | $11.43 | $11.43 | $11.43 | 8,986 |
| 2021-12-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 436 |
| 2021-12-15 | $12.04 | $12.19 | $11.81 | $11.81 | $11.81 | 553 |
| 2021-12-14 | $12.15 | $12.15 | $11.95 | $12.13 | $12.13 | 1,007 |
| 2021-12-13 | $12.12 | $12.12 | $11.75 | $11.75 | $11.75 | 757 |
| 2021-12-10 | $12.08 | $12.16 | $11.85 | $12.16 | $12.16 | 1,473 |
| 2021-12-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 380 |
| 2021-12-08 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 85 |
| 2021-12-07 | $11.67 | $12.19 | $11.57 | $12.19 | $12.19 | 2,914 |
| 2021-12-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 112 |
| 2021-12-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 346 |
| 2021-12-02 | $11.59 | $12.15 | $11.59 | $11.60 | $11.60 | 4,596 |
| 2021-12-01 | $11.61 | $11.64 | $11.46 | $11.64 | $11.64 | 881 |
| 2021-11-30 | $11.48 | $11.81 | $11.47 | $11.47 | $11.47 | 2,535 |
| 2021-11-29 | $11.78 | $11.78 | $11.50 | $11.75 | $11.75 | 819 |
| 2021-11-26 | $11.90 | $11.95 | $11.50 | $11.64 | $11.64 | 3,470 |
| 2021-11-24 | $11.73 | $11.75 | $11.68 | $11.68 | $11.68 | 1,645 |
| 2021-11-23 | $11.80 | $12.00 | $11.52 | $11.55 | $11.55 | 4,463 |
| 2021-11-22 | $11.86 | $11.95 | $11.86 | $11.95 | $11.95 | 1,162 |
| 2021-11-19 | $12.29 | $12.29 | $11.88 | $11.89 | $11.89 | 3,707 |
| 2021-11-18 | $11.80 | $12.44 | $11.77 | $12.05 | $12.05 | 3,253 |
| 2021-11-17 | $12.27 | $12.43 | $12.10 | $12.22 | $12.22 | 1,364 |
| 2021-11-16 | $12.25 | $12.99 | $12.05 | $12.44 | $12.44 | 7,029 |
| 2021-11-15 | $12.17 | $12.40 | $12.17 | $12.40 | $12.40 | 1,030 |
| 2021-11-12 | $12.09 | $12.45 | $12.06 | $12.45 | $12.45 | 767 |
| 2021-11-11 | $12.59 | $12.59 | $12.43 | $12.47 | $12.47 | 869 |
| 2021-11-10 | $12.46 | $12.74 | $12.46 | $12.70 | $12.70 | 1,210 |
| 2021-11-09 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 484 |
| 2021-11-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 52 |
| 2021-11-05 | $12.18 | $12.50 | $12.18 | $12.50 | $12.50 | 1,117 |
| 2021-11-04 | $11.77 | $13.40 | $11.75 | $12.15 | $12.15 | 8,856 |
| 2021-11-03 | $12.21 | $12.34 | $12.02 | $12.25 | $12.25 | 1,401 |
| 2021-11-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 205 |
| 2021-11-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 570 |
| 2021-10-29 | $11.78 | $11.78 | $11.71 | $11.73 | $11.73 | 1,282 |
| 2021-10-28 | $13.25 | $13.70 | $12.12 | $12.16 | $12.16 | 4,468 |
| 2021-10-27 | $12.28 | $12.28 | $11.94 | $11.94 | $11.94 | 304 |
| 2021-10-26 | $12.20 | $12.20 | $12.17 | $12.17 | $12.17 | 626 |
| 2021-10-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 236 |
| 2021-10-22 | $12.08 | $12.22 | $11.85 | $12.22 | $12.22 | 1,505 |
| 2021-10-21 | $12.48 | $12.50 | $12.00 | $12.00 | $12.00 | 1,799 |
| 2021-10-20 | $12.30 | $12.30 | $12.05 | $12.24 | $12.24 | 563 |
| 2021-10-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 112 |
| 2021-10-18 | $11.78 | $12.73 | $11.78 | $12.44 | $12.44 | 755 |
| 2021-10-15 | $12.92 | $13.00 | $12.03 | $12.87 | $12.87 | 7,355 |
| 2021-10-14 | $11.93 | $13.24 | $11.93 | $13.24 | $13.24 | 1,919 |
| 2021-10-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 64 |
| 2021-10-12 | $12.10 | $12.10 | $11.59 | $12.07 | $12.07 | 1,329 |
| 2021-10-11 | $11.54 | $11.90 | $11.54 | $11.85 | $11.85 | 741 |
| 2021-10-08 | $11.95 | $11.95 | $11.80 | $11.80 | $11.80 | 1,608 |
| 2021-10-07 | $11.74 | $12.05 | $11.74 | $12.05 | $12.05 | 830 |
| 2021-10-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 446 |
| 2021-10-05 | $12.03 | $12.28 | $12.03 | $12.28 | $12.28 | 720 |
| 2021-10-04 | $12.25 | $12.25 | $12.05 | $12.05 | $12.05 | 1,568 |
| 2021-10-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 452 |
| 2021-09-30 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 352 |
| 2021-09-29 | $12.20 | $12.43 | $12.20 | $12.43 | $12.43 | 792 |
| 2021-09-28 | $12.36 | $12.37 | $12.36 | $12.37 | $12.37 | 498 |
| 2021-09-27 | $11.70 | $12.50 | $11.70 | $12.23 | $12.23 | 1,655 |
| 2021-09-24 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 21 |
| 2021-09-23 | $12.29 | $12.29 | $12.26 | $12.26 | $12.26 | 723 |
| 2021-09-22 | $12.57 | $12.57 | $12.02 | $12.29 | $12.29 | 2,085 |
| 2021-09-21 | $11.76 | $12.53 | $11.76 | $12.00 | $12.00 | 2,833 |
| 2021-09-20 | $12.57 | $12.57 | $11.98 | $12.09 | $12.09 | 11,074 |
| 2021-09-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1,378 |
| 2021-09-16 | $12.01 | $12.65 | $12.01 | $12.65 | $12.65 | 884 |
| 2021-09-15 | $11.84 | $12.72 | $11.84 | $12.50 | $12.50 | 988 |
| 2021-09-14 | $11.83 | $12.50 | $11.83 | $12.34 | $12.34 | 7,943 |
| 2021-09-13 | $11.49 | $12.90 | $11.49 | $12.61 | $12.61 | 6,386 |
| 2021-09-10 | $11.46 | $12.60 | $11.35 | $11.45 | $11.45 | 3,641 |
| 2021-09-09 | $12.37 | $12.53 | $11.55 | $12.53 | $12.53 | 6,745 |
| 2021-09-08 | $12.73 | $13.03 | $12.17 | $12.20 | $12.20 | 5,250 |
| 2021-09-07 | $12.93 | $13.09 | $12.19 | $12.89 | $12.89 | 8,550 |
| 2021-09-03 | $12.92 | $13.29 | $12.90 | $13.05 | $13.05 | 3,163 |
| 2021-09-02 | $13.18 | $13.30 | $12.90 | $13.19 | $13.19 | 1,730 |
| 2021-09-01 | $13.06 | $13.20 | $12.89 | $13.20 | $13.20 | 1,015 |
| 2021-08-31 | $13.02 | $13.02 | $12.95 | $12.95 | $12.95 | 1,885 |
| 2021-08-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 420 |
| 2021-08-27 | $13.26 | $13.47 | $13.01 | $13.09 | $13.09 | 3,161 |
| 2021-08-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 547 |
| 2021-08-25 | $13.38 | $13.51 | $13.00 | $13.03 | $13.03 | 2,320 |
| 2021-08-24 | $13.55 | $13.55 | $12.90 | $13.13 | $13.13 | 2,508 |
| 2021-08-23 | $13.73 | $13.74 | $13.53 | $13.64 | $13.64 | 1,281 |
| 2021-08-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 215 |
| 2021-08-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 162 |
| 2021-08-18 | $12.90 | $13.31 | $12.89 | $13.05 | $13.05 | 3,988 |
| 2021-08-17 | $13.01 | $13.01 | $12.89 | $12.89 | $12.89 | 455 |
| 2021-08-16 | $12.72 | $13.30 | $12.70 | $13.02 | $13.02 | 3,924 |
| 2021-08-13 | $13.14 | $13.14 | $12.81 | $12.81 | $12.81 | 1,388 |
| 2021-08-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 630 |
| 2021-08-11 | $13.17 | $13.30 | $12.75 | $13.02 | $13.02 | 3,638 |
| 2021-08-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 367 |
| 2021-08-09 | $12.81 | $12.95 | $12.81 | $12.95 | $12.95 | 1,342 |
| 2021-08-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 234 |
| 2021-08-05 | $13.03 | $13.03 | $12.86 | $12.86 | $12.86 | 497 |
| 2021-08-04 | $12.80 | $12.82 | $12.80 | $12.82 | $12.82 | 1,354 |
| 2021-08-03 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 735 |
| 2021-08-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 400 |
| 2021-07-30 | $13.11 | $13.11 | $13.06 | $13.07 | $13.07 | 2,998 |
| 2021-07-29 | $12.76 | $13.05 | $12.76 | $13.05 | $13.05 | 629 |
| 2021-07-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 440 |
| 2021-07-27 | $13.00 | $13.00 | $12.86 | $12.90 | $12.90 | 1,470 |
| 2021-07-26 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 283 |
| 2021-07-23 | $13.14 | $13.14 | $12.81 | $12.81 | $12.81 | 2,910 |
| 2021-07-22 | $13.07 | $13.27 | $13.07 | $13.12 | $13.12 | 1,741 |
| 2021-07-21 | $13.59 | $13.59 | $13.10 | $13.10 | $13.10 | 2,705 |
| 2021-07-20 | $13.00 | $13.42 | $13.00 | $13.10 | $13.10 | 3,541 |
| 2021-07-19 | $13.04 | $13.26 | $13.01 | $13.04 | $13.04 | 3,193 |
| 2021-07-16 | $13.15 | $13.15 | $13.03 | $13.06 | $13.06 | 1,016 |
| 2021-07-15 | $13.20 | $13.20 | $13.01 | $13.01 | $13.01 | 3,776 |
| 2021-07-14 | $13.23 | $13.23 | $13.10 | $13.11 | $13.11 | 1,613 |
| 2021-07-13 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 1,148 |
| 2021-07-12 | $13.24 | $13.35 | $13.24 | $13.35 | $13.35 | 780 |
| 2021-07-09 | $13.28 | $13.37 | $13.10 | $13.10 | $13.10 | 2,830 |
| 2021-07-08 | $13.10 | $13.46 | $13.10 | $13.46 | $13.46 | 4,771 |
| 2021-07-07 | $13.24 | $13.42 | $13.24 | $13.24 | $13.24 | 887 |
| 2021-07-06 | $13.50 | $13.50 | $13.25 | $13.36 | $13.36 | 3,574 |
| 2021-07-02 | $13.49 | $14.19 | $13.23 | $13.55 | $13.55 | 5,908 |
| 2021-07-01 | $13.19 | $13.85 | $13.18 | $13.21 | $13.21 | 4,142 |
| 2021-06-30 | $13.62 | $13.86 | $13.15 | $13.15 | $13.15 | 5,483 |
| 2021-06-29 | $13.87 | $13.87 | $13.32 | $13.32 | $13.32 | 4,519 |
| 2021-06-28 | $13.96 | $14.14 | $13.64 | $14.04 | $14.04 | 6,897 |
| 2021-06-25 | $13.50 | $14.55 | $13.34 | $13.96 | $13.96 | 230,156 |
| 2021-06-24 | $13.40 | $13.92 | $13.21 | $13.38 | $13.38 | 16,738 |
| 2021-06-23 | $13.15 | $13.45 | $13.01 | $13.15 | $13.15 | 24,124 |
| 2021-06-22 | $13.11 | $13.48 | $13.02 | $13.13 | $13.13 | 12,791 |
| 2021-06-21 | $13.55 | $13.55 | $13.01 | $13.11 | $13.11 | 8,968 |
| 2021-06-18 | $13.28 | $13.76 | $13.07 | $13.34 | $13.34 | 13,526 |
| 2021-06-17 | $13.75 | $13.75 | $13.36 | $13.36 | $13.36 | 10,244 |
| 2021-06-16 | $14.20 | $14.25 | $13.47 | $13.54 | $13.54 | 12,195 |
| 2021-06-15 | $14.98 | $15.04 | $14.26 | $14.26 | $14.26 | 5,741 |
| 2021-06-14 | $15.02 | $15.08 | $14.50 | $14.50 | $14.50 | 3,592 |
| 2021-06-11 | $15.80 | $15.91 | $15.10 | $15.11 | $15.11 | 4,518 |
| 2021-06-10 | $15.59 | $16.27 | $15.59 | $15.78 | $15.78 | 4,727 |
| 2021-06-09 | $16.56 | $16.56 | $15.72 | $16.10 | $16.10 | 1,476 |
| 2021-06-08 | $16.56 | $16.56 | $15.83 | $15.90 | $15.90 | 2,694 |
| 2021-06-07 | $16.79 | $16.93 | $16.10 | $16.41 | $16.41 | 5,893 |
| 2021-06-04 | $17.25 | $17.62 | $15.99 | $16.42 | $16.42 | 7,094 |
| 2021-06-03 | $18.10 | $18.48 | $16.83 | $16.86 | $16.86 | 14,838 |
| 2021-06-02 | $17.85 | $18.37 | $17.47 | $18.37 | $18.37 | 3,702 |
| 2021-06-01 | $17.09 | $17.78 | $17.05 | $17.43 | $17.43 | 4,850 |
| 2021-05-28 | $16.07 | $18.13 | $16.07 | $17.67 | $17.67 | 3,416 |
| 2021-05-27 | $18.17 | $18.17 | $17.16 | $17.17 | $17.17 | 7,435 |
| 2021-05-26 | $18.47 | $18.47 | $17.70 | $18.17 | $18.17 | 4,884 |
| 2021-05-25 | $19.85 | $19.85 | $18.19 | $18.20 | $18.20 | 7,638 |
| 2021-05-24 | $19.90 | $19.90 | $19.45 | $19.45 | $19.45 | 2,137 |
| 2021-05-21 | $19.58 | $19.95 | $19.39 | $19.95 | $19.95 | 3,298 |
| 2021-05-20 | $19.53 | $19.53 | $19.34 | $19.34 | $19.34 | 2,504 |
| 2021-05-19 | $19.30 | $19.84 | $19.14 | $19.16 | $19.16 | 5,139 |
| 2021-05-18 | $19.37 | $19.75 | $19.21 | $19.21 | $19.21 | 5,571 |
| 2021-05-17 | $21.08 | $21.08 | $19.20 | $19.38 | $19.38 | 13,167 |
| 2021-05-14 | $20.03 | $21.46 | $19.84 | $20.88 | $20.88 | 25,058 |
| 2021-05-13 | $17.55 | $21.41 | $17.51 | $20.10 | $20.10 | 120,439 |
| 2021-05-12 | $18.75 | $21.71 | $17.55 | $17.60 | $17.60 | 140,488 |
| 2021-05-11 | $14.19 | $21.80 | $14.15 | $20.74 | $20.74 | 136,468 |
| 2021-05-10 | $13.91 | $14.34 | $13.82 | $14.19 | $14.19 | 3,979 |
| 2021-05-07 | $14.02 | $14.21 | $13.88 | $14.00 | $14.00 | 5,326 |
| 2021-05-06 | $14.11 | $14.11 | $13.79 | $13.80 | $13.80 | 1,914 |
| 2021-05-05 | $14.08 | $14.44 | $13.68 | $14.41 | $14.41 | 13,925 |
| 2021-05-04 | $14.09 | $14.09 | $13.95 | $13.95 | $13.95 | 2,174 |
| 2021-05-03 | $14.45 | $14.45 | $14.00 | $14.07 | $14.07 | 7,266 |
| 2021-04-30 | $14.05 | $14.33 | $14.01 | $14.24 | $14.24 | 4,779 |
| 2021-04-29 | $14.40 | $14.55 | $14.00 | $14.16 | $14.16 | 13,856 |
| 2021-04-28 | $14.50 | $14.68 | $14.11 | $14.14 | $14.14 | 7,199 |
| 2021-04-27 | $14.55 | $14.65 | $14.25 | $14.50 | $14.50 | 4,619 |
| 2021-04-26 | $14.99 | $14.99 | $14.06 | $14.41 | $14.41 | 14,365 |
| 2021-04-23 | $14.95 | $15.05 | $14.63 | $14.68 | $14.68 | 3,258 |
| 2021-04-22 | $14.75 | $15.00 | $14.59 | $14.75 | $14.75 | 5,665 |
| 2021-04-21 | $15.15 | $15.19 | $14.75 | $14.75 | $14.75 | 2,673 |
| 2021-04-20 | $14.80 | $14.82 | $14.77 | $14.77 | $14.77 | 1,730 |
| 2021-04-19 | $14.97 | $15.02 | $14.76 | $14.87 | $14.87 | 5,252 |
| 2021-04-16 | $14.95 | $15.20 | $14.76 | $14.97 | $14.97 | 4,600 |
| 2021-04-15 | $14.79 | $15.00 | $14.76 | $14.77 | $14.77 | 8,272 |
| 2021-04-14 | $15.10 | $15.11 | $14.79 | $14.83 | $14.83 | 2,393 |
| 2021-04-13 | $14.69 | $15.38 | $14.64 | $15.10 | $15.10 | 5,357 |
| 2021-04-12 | $14.70 | $15.58 | $14.59 | $14.91 | $14.91 | 19,659 |
| 2021-04-09 | $14.68 | $15.12 | $14.65 | $14.75 | $14.75 | 6,016 |
| 2021-04-08 | $14.84 | $15.44 | $14.59 | $14.99 | $14.99 | 17,553 |
| 2021-04-07 | $14.65 | $14.80 | $14.63 | $14.63 | $14.63 | 3,574 |
| 2021-04-06 | $14.75 | $15.47 | $14.72 | $14.90 | $14.90 | 4,547 |
| 2021-04-05 | $14.94 | $15.15 | $14.60 | $14.81 | $14.81 | 3,301 |
| 2021-04-01 | $15.23 | $15.23 | $14.59 | $14.59 | $14.59 | 7,829 |
| 2021-03-31 | $15.47 | $15.96 | $15.47 | $15.50 | $15.50 | 2,751 |
| 2021-03-30 | $15.27 | $15.95 | $15.27 | $15.95 | $15.95 | 996 |
| 2021-03-29 | $15.34 | $15.71 | $15.34 | $15.69 | $15.69 | 2,923 |
| 2021-03-26 | $14.77 | $15.62 | $14.70 | $15.28 | $15.28 | 3,822 |
| 2021-03-25 | $14.99 | $15.29 | $14.71 | $14.73 | $14.73 | 6,003 |
| 2021-03-24 | $15.33 | $15.33 | $14.99 | $14.99 | $14.99 | 4,019 |
| 2021-03-23 | $15.03 | $15.12 | $15.03 | $15.12 | $15.12 | 1,286 |
| 2021-03-22 | $15.41 | $15.66 | $15.10 | $15.32 | $15.32 | 6,687 |
| 2021-03-19 | $15.63 | $15.63 | $15.20 | $15.20 | $15.20 | 10,430 |
| 2021-03-18 | $15.47 | $15.63 | $15.43 | $15.48 | $15.48 | 5,614 |
| 2021-03-17 | $15.50 | $15.50 | $15.43 | $15.43 | $15.43 | 1,706 |
| 2021-03-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 849 |
| 2021-03-15 | $15.57 | $16.05 | $15.55 | $15.78 | $15.78 | 1,833 |
| 2021-03-12 | $16.38 | $16.50 | $15.66 | $15.99 | $15.99 | 3,858 |
| 2021-03-11 | $16.27 | $16.37 | $16.15 | $16.37 | $16.37 | 2,909 |
| 2021-03-10 | $15.74 | $16.13 | $15.55 | $16.13 | $16.13 | 3,265 |
| 2021-03-09 | $15.35 | $15.50 | $15.18 | $15.50 | $15.50 | 3,213 |
| 2021-03-08 | $15.00 | $15.25 | $14.77 | $15.12 | $15.12 | 3,105 |
| 2021-03-05 | $14.81 | $15.18 | $14.52 | $14.98 | $14.98 | 3,034 |
| 2021-03-04 | $14.91 | $15.05 | $14.64 | $14.68 | $14.68 | 4,459 |
| 2021-03-03 | $15.00 | $15.34 | $14.86 | $14.96 | $14.96 | 2,007 |
| 2021-03-02 | $15.70 | $15.70 | $14.75 | $14.75 | $14.75 | 4,742 |
| 2021-03-01 | $15.73 | $15.73 | $15.15 | $15.42 | $15.42 | 3,293 |
| 2021-02-26 | $15.76 | $15.87 | $15.38 | $15.40 | $15.40 | 2,822 |
| 2021-02-25 | $15.59 | $15.59 | $15.45 | $15.55 | $15.55 | 1,617 |
| 2021-02-24 | $15.93 | $15.99 | $15.85 | $15.85 | $15.85 | 5,266 |
| 2021-02-23 | $15.55 | $16.40 | $15.55 | $16.11 | $16.11 | 7,940 |
| 2021-02-22 | $15.05 | $15.64 | $14.73 | $15.64 | $15.64 | 15,371 |
| 2021-02-19 | $15.63 | $15.63 | $15.00 | $15.15 | $15.15 | 8,627 |
| 2021-02-18 | $15.57 | $15.60 | $15.55 | $15.60 | $15.60 | 925 |
| 2021-02-17 | $15.71 | $15.83 | $15.54 | $15.59 | $15.59 | 1,103 |
| 2021-02-16 | $16.09 | $16.36 | $15.91 | $15.91 | $15.91 | 4,502 |
| 2021-02-12 | $15.89 | $16.20 | $15.89 | $15.90 | $15.90 | 5,794 |
| 2021-02-11 | $15.94 | $15.96 | $15.52 | $15.53 | $15.53 | 4,037 |
| 2021-02-10 | $16.24 | $16.24 | $15.88 | $15.88 | $15.88 | 1,887 |
| 2021-02-09 | $15.98 | $16.14 | $15.55 | $15.98 | $15.98 | 11,726 |
| 2021-02-08 | $15.79 | $15.98 | $15.79 | $15.94 | $15.94 | 2,762 |
| 2021-02-05 | $16.06 | $16.36 | $15.58 | $15.71 | $15.71 | 4,294 |
| 2021-02-04 | $16.47 | $16.64 | $15.24 | $16.33 | $16.33 | 2,092 |
| 2021-02-03 | $16.40 | $17.06 | $15.96 | $16.35 | $16.35 | 3,635 |
| 2021-02-02 | $16.80 | $16.80 | $16.28 | $16.65 | $16.65 | 1,920 |
| 2021-02-01 | $16.88 | $17.13 | $16.41 | $16.56 | $16.56 | 4,573 |
| 2021-01-29 | $16.62 | $16.75 | $16.32 | $16.75 | $16.75 | 7,364 |
| 2021-01-28 | $16.60 | $16.92 | $16.32 | $16.85 | $16.85 | 5,165 |
| 2021-01-27 | $16.37 | $17.01 | $16.30 | $16.50 | $16.50 | 6,893 |
| 2021-01-26 | $17.19 | $17.19 | $16.49 | $16.49 | $16.49 | 20,289 |
| 2021-01-25 | $17.19 | $17.19 | $17.16 | $17.16 | $17.16 | 882 |
| 2021-01-22 | $17.45 | $17.45 | $17.17 | $17.45 | $17.45 | 4,351 |
| 2021-01-21 | $17.54 | $17.54 | $17.50 | $17.50 | $17.50 | 1,229 |
| 2021-01-20 | $18.13 | $18.13 | $17.70 | $17.70 | $17.70 | 1,031 |
| 2021-01-19 | $18.27 | $18.27 | $17.78 | $17.78 | $17.78 | 1,529 |
| 2021-01-15 | $18.00 | $18.18 | $17.98 | $17.98 | $17.98 | 1,329 |
| 2021-01-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 858 |
| 2021-01-13 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 935 |
| 2021-01-12 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 1,027 |
| 2021-01-11 | $18.53 | $18.56 | $18.40 | $18.40 | $18.40 | 1,554 |
| 2021-01-08 | $18.27 | $18.45 | $18.27 | $18.27 | $18.27 | 8,994 |
| 2021-01-07 | $18.10 | $18.45 | $18.10 | $18.45 | $18.45 | 1,330 |
| 2021-01-06 | $18.23 | $18.55 | $18.00 | $18.14 | $18.14 | 8,607 |
| 2021-01-05 | $17.81 | $18.24 | $17.81 | $18.00 | $18.00 | 4,277 |
| 2021-01-04 | $18.37 | $18.63 | $18.14 | $18.14 | $18.14 | 2,057 |
| 2020-12-31 | $18.61 | $18.61 | $18.22 | $18.22 | $18.22 | 1,165 |
| 2020-12-30 | $18.64 | $18.64 | $18.25 | $18.61 | $18.61 | 693 |
| 2020-12-29 | $18.51 | $18.51 | $18.41 | $18.49 | $18.49 | 1,386 |
| 2020-12-28 | $18.42 | $18.53 | $18.42 | $18.51 | $18.51 | 3,313 |
| 2020-12-24 | $18.90 | $18.90 | $18.53 | $18.53 | $18.53 | 433 |
| 2020-12-23 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 506 |
| 2020-12-22 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 1,094 |
| 2020-12-21 | $18.85 | $18.85 | $18.49 | $18.75 | $18.75 | 1,488 |
| 2020-12-18 | $19.50 | $19.50 | $18.49 | $18.49 | $18.49 | 6,920 |
| 2020-12-17 | $18.80 | $19.38 | $18.80 | $19.38 | $19.38 | 980 |
| 2020-12-16 | $19.02 | $19.40 | $18.53 | $18.53 | $18.53 | 2,222 |
| 2020-12-15 | $19.27 | $19.45 | $19.17 | $19.17 | $19.17 | 3,557 |
| 2020-12-14 | $19.46 | $19.57 | $19.20 | $19.20 | $19.20 | 1,501 |
| 2020-12-11 | $19.45 | $19.65 | $18.80 | $19.65 | $19.65 | 1,267 |
| 2020-12-10 | $18.99 | $19.60 | $18.99 | $19.60 | $19.60 | 1,594 |
| 2020-12-09 | $19.22 | $19.24 | $18.75 | $18.75 | $18.75 | 2,200 |
| 2020-12-08 | $18.73 | $19.23 | $18.34 | $19.23 | $19.23 | 9,240 |
| 2020-12-07 | $18.80 | $19.10 | $18.15 | $18.94 | $18.94 | 3,986 |
| 2020-12-04 | $18.75 | $18.75 | $18.67 | $18.73 | $18.73 | 812 |
| 2020-12-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 336 |
| 2020-12-02 | $18.55 | $18.75 | $17.96 | $17.96 | $17.96 | 1,405 |
| 2020-12-01 | $18.75 | $18.75 | $18.33 | $18.33 | $18.33 | 956 |
| 2020-11-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 648 |
| 2020-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 534 |
| 2020-11-25 | $18.20 | $18.51 | $18.11 | $18.11 | $18.11 | 1,579 |
| 2020-11-24 | $18.35 | $18.60 | $18.26 | $18.30 | $18.30 | 1,913 |
| 2020-11-23 | $18.70 | $18.70 | $17.41 | $18.40 | $18.40 | 4,034 |
| 2020-11-20 | $18.12 | $18.70 | $18.12 | $18.70 | $18.70 | 2,821 |
| 2020-11-19 | $18.27 | $18.36 | $18.05 | $18.36 | $18.36 | 1,150 |
| 2020-11-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 727 |
| 2020-11-17 | $18.34 | $18.38 | $18.16 | $18.16 | $18.16 | 1,226 |
| 2020-11-16 | $18.27 | $18.31 | $18.27 | $18.31 | $18.31 | 2,342 |
| 2020-11-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 491 |
| 2020-11-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 614 |
| 2020-11-11 | $18.27 | $18.69 | $18.27 | $18.69 | $18.69 | 1,493 |
| 2020-11-10 | $18.49 | $18.51 | $18.49 | $18.49 | $18.49 | 3,803 |
| 2020-11-09 | $18.55 | $18.90 | $18.27 | $18.27 | $18.27 | 4,430 |
| 2020-11-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 772 |
| 2020-11-05 | $18.17 | $18.48 | $18.17 | $18.24 | $18.24 | 2,042 |
| 2020-11-04 | $18.50 | $18.50 | $18.23 | $18.23 | $18.23 | 526 |
| 2020-11-03 | $18.45 | $18.65 | $18.23 | $18.50 | $18.50 | 3,984 |
| 2020-11-02 | $18.48 | $18.70 | $18.37 | $18.70 | $18.70 | 991 |
| 2020-10-30 | $18.49 | $18.59 | $18.25 | $18.25 | $18.25 | 1,186 |
| 2020-10-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 561 |
| 2020-10-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 640 |
| 2020-10-27 | $18.43 | $18.43 | $18.40 | $18.40 | $18.40 | 1,019 |
| 2020-10-26 | $18.59 | $18.62 | $18.41 | $18.41 | $18.41 | 1,573 |
| 2020-10-23 | $18.42 | $18.73 | $18.42 | $18.51 | $18.51 | 2,578 |
| 2020-10-22 | $18.20 | $18.37 | $18.20 | $18.20 | $18.20 | 1,109 |
| 2020-10-21 | $17.81 | $18.31 | $17.81 | $18.15 | $18.15 | 1,486 |
| 2020-10-20 | $18.15 | $18.20 | $18.01 | $18.12 | $18.12 | 2,024 |
| 2020-10-19 | $18.31 | $18.31 | $17.95 | $18.00 | $18.00 | 714 |
| 2020-10-16 | $18.51 | $18.73 | $18.20 | $18.39 | $18.39 | 7,985 |
| 2020-10-15 | $18.36 | $18.75 | $18.02 | $18.75 | $18.75 | 1,739 |
| 2020-10-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 434 |
| 2020-10-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 132 |
| 2020-10-12 | $18.60 | $18.90 | $18.60 | $18.90 | $18.90 | 899 |
| 2020-10-09 | $18.35 | $18.70 | $18.35 | $18.70 | $18.70 | 736 |
| 2020-10-08 | $18.16 | $18.53 | $18.02 | $18.02 | $18.02 | 2,937 |
| 2020-10-07 | $17.96 | $18.05 | $17.96 | $18.05 | $18.05 | 1,097 |
| 2020-10-06 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 889 |
| 2020-10-05 | $19.15 | $19.15 | $18.33 | $18.33 | $18.33 | 3,925 |
| 2020-10-02 | $18.50 | $18.70 | $18.25 | $18.70 | $18.70 | 1,303 |
| 2020-10-01 | $18.48 | $19.05 | $18.45 | $18.52 | $18.52 | 9,270 |
| 2020-09-30 | $18.50 | $18.98 | $18.31 | $18.31 | $18.31 | 2,597 |
| 2020-09-29 | $18.46 | $18.83 | $18.13 | $18.36 | $18.36 | 26,045 |
| 2020-09-28 | $17.61 | $18.37 | $17.61 | $18.16 | $18.16 | 5,441 |
| 2020-09-25 | $17.90 | $18.20 | $17.90 | $18.01 | $18.01 | 1,450 |
| 2020-09-24 | $18.17 | $18.20 | $17.78 | $17.80 | $17.80 | 4,168 |
| 2020-09-23 | $18.22 | $18.39 | $17.25 | $17.25 | $17.25 | 2,074 |
| 2020-09-22 | $17.63 | $18.53 | $17.63 | $18.53 | $18.53 | 1,415 |
| 2020-09-21 | $18.24 | $18.43 | $17.63 | $18.01 | $18.01 | 3,490 |
| 2020-09-18 | $18.40 | $18.40 | $18.08 | $18.10 | $18.10 | 3,766 |
| 2020-09-17 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 318 |
| 2020-09-16 | $18.17 | $18.20 | $17.90 | $18.08 | $18.08 | 1,902 |
| 2020-09-15 | $17.31 | $18.00 | $17.31 | $17.90 | $17.90 | 3,521 |
| 2020-09-14 | $17.15 | $17.67 | $17.15 | $17.62 | $17.62 | 966 |
| 2020-09-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 564 |
| 2020-09-10 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 300 |
| 2020-09-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 557 |
| 2020-09-08 | $18.00 | $18.00 | $17.12 | $17.83 | $17.83 | 6,726 |
| 2020-09-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 493 |
| 2020-09-03 | $17.20 | $17.96 | $17.17 | $17.96 | $17.96 | 2,089 |
| 2020-09-02 | $17.10 | $17.99 | $17.06 | $17.99 | $17.99 | 5,312 |
| 2020-09-01 | $16.90 | $17.05 | $16.80 | $17.05 | $17.05 | 1,541 |
| 2020-08-31 | $17.37 | $17.39 | $16.59 | $16.59 | $16.59 | 7,725 |
| 2020-08-28 | $17.90 | $18.18 | $17.55 | $17.70 | $17.70 | 1,626 |
| 2020-08-27 | $17.65 | $18.20 | $17.50 | $17.50 | $17.50 | 5,149 |
| 2020-08-26 | $17.90 | $17.90 | $17.62 | $17.62 | $17.62 | 802 |
| 2020-08-25 | $18.00 | $18.00 | $17.51 | $17.51 | $17.51 | 614 |
| 2020-08-24 | $17.90 | $17.90 | $17.54 | $17.54 | $17.54 | 629 |
| 2020-08-21 | $18.06 | $18.20 | $17.50 | $18.12 | $18.12 | 2,627 |
| 2020-08-20 | $17.67 | $18.29 | $17.50 | $18.00 | $18.00 | 4,724 |
| 2020-08-19 | $17.85 | $18.45 | $17.60 | $18.45 | $18.45 | 3,304 |
| 2020-08-18 | $17.50 | $18.20 | $17.48 | $18.20 | $18.20 | 1,827 |
| 2020-08-17 | $17.54 | $17.55 | $17.16 | $17.16 | $17.16 | 874 |
| 2020-08-14 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 179 |
| 2020-08-13 | $17.00 | $17.23 | $17.00 | $17.18 | $17.18 | 817 |
| 2020-08-12 | $17.31 | $17.31 | $17.07 | $17.07 | $17.07 | 1,634 |
| 2020-08-11 | $16.62 | $17.30 | $16.62 | $17.00 | $17.00 | 2,197 |
| 2020-08-10 | $16.93 | $17.37 | $16.77 | $16.99 | $16.99 | 2,266 |
| 2020-08-07 | $16.25 | $17.00 | $16.25 | $17.00 | $17.00 | 2,184 |
| 2020-08-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 349 |
| 2020-08-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 998 |
| 2020-08-04 | $16.39 | $16.40 | $16.39 | $16.40 | $16.40 | 960 |
| 2020-08-03 | $16.41 | $16.50 | $16.41 | $16.50 | $16.50 | 1,536 |
| 2020-07-31 | $16.50 | $16.80 | $16.03 | $16.10 | $16.10 | 1,762 |
| 2020-07-30 | $16.60 | $16.60 | $16.30 | $16.50 | $16.50 | 999 |
| 2020-07-29 | $17.00 | $17.00 | $16.71 | $16.71 | $16.71 | 1,741 |
| 2020-07-28 | $16.90 | $16.94 | $16.86 | $16.90 | $16.90 | 1,164 |
| 2020-07-27 | $17.50 | $17.50 | $16.51 | $17.00 | $17.00 | 3,037 |
| 2020-07-24 | $16.92 | $17.22 | $16.80 | $16.87 | $16.87 | 2,907 |
| 2020-07-23 | $17.21 | $17.25 | $16.80 | $17.11 | $17.11 | 2,420 |
| 2020-07-22 | $16.96 | $17.17 | $16.60 | $17.17 | $17.17 | 1,255 |
| 2020-07-21 | $17.04 | $17.17 | $16.82 | $17.17 | $17.17 | 2,076 |
| 2020-07-20 | $16.75 | $17.17 | $16.01 | $16.75 | $16.75 | 4,550 |
| 2020-07-17 | $16.85 | $17.16 | $16.25 | $17.00 | $17.00 | 5,100 |
| 2020-07-16 | $16.78 | $17.15 | $16.75 | $16.85 | $16.85 | 3,300 |
| 2020-07-15 | $17.23 | $17.23 | $16.85 | $16.85 | $16.85 | 4,200 |
| 2020-07-14 | $16.30 | $17.06 | $16.00 | $16.70 | $16.70 | 5,700 |
| 2020-07-13 | $16.51 | $16.82 | $16.33 | $16.33 | $16.33 | 2,800 |
| 2020-07-10 | $16.28 | $16.80 | $16.20 | $16.80 | $16.80 | 2,600 |
| 2020-07-09 | $15.78 | $16.34 | $15.78 | $16.28 | $16.28 | 2,800 |
| 2020-07-08 | $16.68 | $17.59 | $16.07 | $16.17 | $16.17 | 5,600 |
| 2020-07-07 | $16.50 | $16.77 | $15.65 | $16.01 | $16.01 | 7,400 |
| 2020-07-06 | $16.61 | $17.01 | $16.06 | $16.81 | $16.81 | 6,000 |
| 2020-07-02 | $16.89 | $17.41 | $16.51 | $16.90 | $16.90 | 5,400 |
| 2020-07-01 | $16.43 | $17.14 | $16.43 | $16.51 | $16.51 | 2,600 |
| 2020-06-30 | $16.36 | $17.15 | $16.36 | $16.56 | $16.56 | 2,500 |
| 2020-06-29 | $15.86 | $16.90 | $15.80 | $16.90 | $16.90 | 8,200 |
| 2020-06-26 | $15.86 | $15.86 | $14.99 | $14.99 | $14.99 | 13,190 |
| 2020-06-25 | $16.18 | $16.18 | $14.54 | $15.29 | $15.29 | 2,924 |
| 2020-06-24 | $15.72 | $15.72 | $15.00 | $15.00 | $15.00 | 4,673 |
| 2020-06-23 | $16.10 | $16.25 | $15.94 | $16.10 | $16.10 | 2,818 |
| 2020-06-22 | $16.31 | $16.37 | $15.98 | $16.37 | $16.37 | 7,002 |
| 2020-06-19 | $16.73 | $16.73 | $16.18 | $16.50 | $16.50 | 5,625 |
| 2020-06-18 | $16.03 | $16.80 | $16.03 | $16.19 | $16.19 | 4,034 |
| 2020-06-17 | $15.78 | $16.41 | $15.67 | $16.01 | $16.01 | 3,757 |
| 2020-06-16 | $16.14 | $16.37 | $15.97 | $16.37 | $16.37 | 5,005 |
| 2020-06-15 | $15.33 | $16.13 | $15.33 | $16.13 | $16.13 | 1,231 |
| 2020-06-12 | $15.65 | $16.12 | $14.99 | $15.75 | $15.75 | 3,997 |
| 2020-06-11 | $16.89 | $16.89 | $15.65 | $15.65 | $15.65 | 5,336 |
| 2020-06-10 | $17.30 | $17.75 | $16.79 | $16.91 | $16.91 | 5,727 |
| 2020-06-09 | $17.48 | $17.67 | $16.90 | $17.30 | $17.30 | 4,879 |
| 2020-06-08 | $17.79 | $17.90 | $17.20 | $17.53 | $17.53 | 4,009 |
| 2020-06-05 | $16.56 | $17.50 | $16.29 | $17.45 | $17.45 | 5,753 |
| 2020-06-04 | $16.10 | $16.48 | $15.92 | $16.48 | $16.48 | 3,878 |
| 2020-06-03 | $15.51 | $16.08 | $15.51 | $15.73 | $15.73 | 2,795 |
| 2020-06-02 | $15.55 | $15.91 | $15.20 | $15.20 | $15.20 | 2,941 |
| 2020-06-01 | $15.76 | $16.50 | $15.49 | $15.49 | $15.49 | 11,099 |
| 2020-05-29 | $16.22 | $16.22 | $15.50 | $15.76 | $15.76 | 3,165 |
| 2020-05-28 | $16.89 | $17.21 | $16.20 | $16.20 | $16.20 | 4,985 |
| 2020-05-27 | $16.57 | $16.87 | $15.47 | $16.87 | $16.87 | 8,657 |
| 2020-05-26 | $15.85 | $16.66 | $15.85 | $16.16 | $16.16 | 1,799 |
| 2020-05-22 | $15.82 | $16.40 | $15.82 | $16.40 | $16.40 | 2,154 |
| 2020-05-21 | $16.04 | $16.15 | $15.89 | $15.89 | $15.89 | 2,707 |
| 2020-05-20 | $15.21 | $16.52 | $15.11 | $16.37 | $16.37 | 6,297 |
| 2020-05-19 | $15.68 | $15.96 | $15.21 | $15.63 | $15.63 | 5,679 |
| 2020-05-18 | $15.34 | $16.30 | $15.30 | $15.59 | $15.59 | 5,311 |
| 2020-05-15 | $14.67 | $16.00 | $14.16 | $15.11 | $15.11 | 6,243 |
| 2020-05-14 | $16.01 | $16.01 | $14.10 | $14.10 | $14.10 | 2,403 |
| 2020-05-13 | $16.00 | $16.25 | $15.53 | $15.53 | $15.53 | 2,943 |
| 2020-05-12 | $16.95 | $16.95 | $16.50 | $16.50 | $16.50 | 2,790 |
| 2020-05-11 | $16.94 | $17.10 | $16.94 | $16.94 | $16.94 | 3,619 |
| 2020-05-08 | $17.26 | $17.58 | $16.95 | $17.10 | $17.10 | 2,749 |
| 2020-05-07 | $17.07 | $17.89 | $17.07 | $17.11 | $17.11 | 2,086 |
| 2020-05-06 | $18.84 | $18.84 | $17.06 | $17.06 | $17.06 | 1,306 |
| 2020-05-05 | $17.98 | $18.52 | $17.50 | $17.55 | $17.55 | 1,464 |
| 2020-05-04 | $17.19 | $17.60 | $17.00 | $17.60 | $17.60 | 3,672 |
| 2020-05-01 | $18.25 | $18.25 | $17.21 | $17.63 | $17.63 | 2,844 |
| 2020-04-30 | $18.20 | $19.29 | $17.86 | $18.22 | $18.22 | 4,085 |
| 2020-04-29 | $17.75 | $18.95 | $17.63 | $18.21 | $18.21 | 11,908 |
| 2020-04-28 | $18.11 | $19.23 | $17.16 | $17.62 | $17.62 | 8,864 |
| 2020-04-27 | $18.00 | $18.57 | $17.73 | $18.21 | $18.21 | 19,465 |
| 2020-04-24 | $17.96 | $18.25 | $16.54 | $17.33 | $17.33 | 7,426 |
| 2020-04-23 | $18.36 | $18.36 | $17.08 | $17.96 | $17.96 | 10,538 |
| 2020-04-22 | $17.07 | $19.00 | $17.07 | $18.31 | $18.31 | 8,324 |
| 2020-04-21 | $18.19 | $18.29 | $17.68 | $17.68 | $17.68 | 3,142 |
| 2020-04-20 | $18.50 | $19.07 | $18.16 | $18.50 | $18.50 | 9,509 |
| 2020-04-17 | $19.10 | $20.23 | $17.96 | $18.50 | $18.50 | 10,684 |
| 2020-04-16 | $19.95 | $20.48 | $17.80 | $19.10 | $19.10 | 17,346 |
| 2020-04-15 | $21.10 | $21.10 | $19.45 | $19.90 | $19.90 | 12,811 |
| 2020-04-14 | $21.42 | $22.01 | $20.16 | $21.15 | $21.15 | 14,797 |
| 2020-04-13 | $21.43 | $22.52 | $20.29 | $20.65 | $20.65 | 17,329 |
| 2020-04-09 | $21.79 | $22.39 | $21.05 | $21.60 | $21.60 | 7,513 |
| 2020-04-08 | $21.20 | $22.10 | $20.27 | $21.33 | $21.33 | 13,539 |
| 2020-04-07 | $21.96 | $22.10 | $19.67 | $21.29 | $21.29 | 14,364 |
| 2020-04-06 | $21.37 | $22.32 | $20.32 | $22.27 | $22.27 | 15,173 |
| 2020-04-03 | $21.40 | $21.50 | $20.50 | $20.50 | $20.50 | 4,548 |
| 2020-04-02 | $21.30 | $22.00 | $20.50 | $21.52 | $21.52 | 7,071 |
| 2020-04-01 | $22.98 | $23.31 | $20.89 | $21.20 | $21.20 | 10,447 |
| 2020-03-31 | $22.10 | $23.80 | $20.26 | $23.07 | $23.07 | 9,316 |
| 2020-03-30 | $20.04 | $22.56 | $20.04 | $22.56 | $22.56 | 3,284 |
| 2020-03-27 | $20.46 | $22.25 | $17.46 | $19.38 | $19.38 | 4,507 |
| 2020-03-26 | $16.59 | $22.35 | $15.65 | $22.35 | $22.35 | 19,241 |
| 2020-03-25 | $16.97 | $17.63 | $16.20 | $17.10 | $17.10 | 3,160 |
| 2020-03-24 | $15.79 | $16.80 | $14.66 | $16.80 | $16.80 | 5,773 |
| 2020-03-23 | $15.50 | $16.71 | $15.19 | $15.35 | $15.35 | 2,915 |
| 2020-03-20 | $16.55 | $16.55 | $14.68 | $16.30 | $16.30 | 9,591 |
| 2020-03-19 | $16.17 | $17.60 | $14.70 | $17.60 | $17.60 | 5,046 |
| 2020-03-18 | $17.68 | $17.68 | $16.11 | $16.11 | $16.11 | 2,414 |
| 2020-03-17 | $15.57 | $17.98 | $15.00 | $17.98 | $17.98 | 5,016 |
| 2020-03-16 | $14.80 | $14.80 | $14.16 | $14.16 | $14.16 | 2,162 |
| 2020-03-13 | $15.24 | $15.24 | $15.10 | $15.10 | $15.10 | 2,743 |
| 2020-03-12 | $15.05 | $16.39 | $14.45 | $14.50 | $14.50 | 38,080 |
| 2020-03-11 | $16.45 | $18.04 | $16.45 | $17.51 | $17.51 | 5,245 |
| 2020-03-10 | $16.75 | $16.75 | $14.06 | $16.50 | $16.50 | 11,710 |
| 2020-03-09 | $16.03 | $17.55 | $16.03 | $17.55 | $17.55 | 1,375 |
| 2020-03-06 | $17.32 | $18.39 | $16.99 | $18.30 | $18.30 | 4,006 |
| 2020-03-05 | $17.63 | $17.63 | $16.78 | $17.63 | $17.63 | 837 |
| 2020-03-04 | $17.83 | $18.65 | $17.83 | $18.65 | $18.65 | 1,188 |
| 2020-03-03 | $19.80 | $19.80 | $17.33 | $17.80 | $17.80 | 5,231 |
| 2020-03-02 | $17.52 | $18.68 | $17.25 | $18.68 | $18.68 | 9,590 |
| 2020-02-28 | $16.47 | $17.66 | $16.33 | $17.48 | $17.48 | 7,124 |
| 2020-02-27 | $17.52 | $18.39 | $16.70 | $16.80 | $16.80 | 2,073 |
| 2020-02-26 | $18.59 | $18.59 | $18.49 | $18.49 | $18.49 | 724 |
| 2020-02-25 | $19.00 | $19.14 | $18.95 | $19.14 | $19.14 | 1,186 |
| 2020-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 865 |
| 2020-02-21 | $20.48 | $21.10 | $19.50 | $19.50 | $19.50 | 6,042 |
| 2020-02-20 | $20.50 | $20.96 | $19.88 | $20.13 | $20.13 | 8,787 |
| 2020-02-19 | $21.12 | $21.12 | $20.70 | $20.80 | $20.80 | 1,159 |
| 2020-02-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 445 |
| 2020-02-14 | $20.81 | $21.70 | $20.81 | $21.70 | $21.70 | 1,092 |
| 2020-02-13 | $20.62 | $21.23 | $20.54 | $21.23 | $21.23 | 1,325 |
| 2020-02-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 408 |
| 2020-02-11 | $21.20 | $21.82 | $20.84 | $20.84 | $20.84 | 3,680 |
| 2020-02-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 707 |
| 2020-02-07 | $20.71 | $22.17 | $20.71 | $22.17 | $22.17 | 4,521 |
| 2020-02-06 | $22.71 | $22.80 | $20.80 | $21.01 | $21.01 | 14,153 |
| 2020-02-05 | $21.13 | $23.80 | $21.13 | $22.87 | $22.87 | 15,565 |
| 2020-02-04 | $19.50 | $21.01 | $19.50 | $20.70 | $20.70 | 12,004 |
| 2020-02-03 | $20.97 | $20.97 | $19.94 | $20.34 | $20.34 | 2,112 |
| 2020-01-31 | $19.56 | $20.25 | $19.00 | $19.06 | $19.06 | 5,333 |
| 2020-01-30 | $21.13 | $21.70 | $18.94 | $19.30 | $19.30 | 14,881 |
| 2020-01-29 | $23.46 | $23.86 | $21.09 | $21.27 | $21.27 | 21,080 |
| 2020-01-28 | $24.00 | $24.86 | $22.72 | $23.45 | $23.45 | 30,711 |
| 2020-01-27 | $24.89 | $27.06 | $22.70 | $23.62 | $23.62 | 31,611 |
| 2020-01-24 | $29.00 | $29.05 | $23.09 | $23.61 | $23.61 | 13,235 |
| 2020-01-23 | $28.42 | $31.87 | $28.42 | $29.54 | $29.54 | 94,722 |
| 2020-01-22 | $27.50 | $31.28 | $27.22 | $31.04 | $31.04 | 58,739 |
| 2020-01-21 | $25.23 | $27.50 | $24.75 | $27.34 | $27.34 | 27,069 |
| 2020-01-17 | $25.68 | $25.68 | $24.28 | $24.75 | $24.75 | 13,121 |
| 2020-01-16 | $26.75 | $26.76 | $25.01 | $25.55 | $25.55 | 10,661 |
| 2020-01-15 | $27.38 | $27.38 | $26.41 | $26.80 | $26.80 | 6,529 |
| 2020-01-14 | $27.39 | $27.58 | $26.91 | $27.01 | $27.01 | 5,890 |
| 2020-01-13 | $27.32 | $29.19 | $26.17 | $28.14 | $28.14 | 89,978 |
| 2020-01-10 | $26.50 | $27.85 | $26.50 | $27.64 | $27.64 | 12,729 |
| 2020-01-09 | $25.00 | $26.60 | $25.00 | $26.40 | $26.40 | 43,603 |
| 2020-01-08 | $24.33 | $24.76 | $22.64 | $23.83 | $23.83 | 10,921 |
| 2020-01-07 | $23.80 | $24.44 | $23.80 | $24.02 | $24.02 | 2,923 |
| 2020-01-06 | $24.81 | $24.81 | $24.36 | $24.36 | $24.36 | 705 |
| 2020-01-03 | $24.89 | $25.20 | $24.40 | $24.53 | $24.53 | 2,439 |
| 2020-01-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 506 |
| 2019-12-31 | $25.33 | $25.33 | $24.46 | $24.79 | $24.79 | 5,358 |
| 2019-12-30 | $25.11 | $25.49 | $24.57 | $24.70 | $24.70 | 5,865 |
| 2019-12-27 | $24.57 | $24.86 | $24.57 | $24.86 | $24.86 | 1,698 |
| 2019-12-26 | $24.76 | $24.88 | $24.61 | $24.88 | $24.88 | 2,686 |
| 2019-12-24 | $24.65 | $25.28 | $24.32 | $24.97 | $24.97 | 5,908 |
| 2019-12-23 | $24.87 | $25.19 | $24.54 | $24.61 | $24.61 | 4,238 |
| 2019-12-20 | $24.84 | $25.10 | $24.45 | $25.10 | $25.10 | 9,320 |
| 2019-12-19 | $25.43 | $25.43 | $24.48 | $24.70 | $24.70 | 9,817 |
| 2019-12-18 | $24.78 | $26.07 | $24.47 | $24.80 | $24.80 | 11,077 |
| 2019-12-17 | $24.63 | $25.16 | $24.30 | $24.76 | $24.76 | 10,103 |
| 2019-12-16 | $24.79 | $25.30 | $24.46 | $25.00 | $25.00 | 2,444 |
| 2019-12-13 | $24.50 | $24.89 | $24.50 | $24.89 | $24.89 | 474 |
| 2019-12-12 | $25.41 | $25.41 | $24.31 | $24.31 | $24.31 | 1,809 |
| 2019-12-11 | $25.08 | $25.89 | $24.23 | $24.50 | $24.50 | 33,106 |
| 2019-12-10 | $25.20 | $26.70 | $24.74 | $25.15 | $25.15 | 25,010 |
| 2019-12-09 | $25.55 | $26.20 | $25.13 | $25.13 | $25.13 | 4,586 |
| 2019-12-06 | $24.85 | $25.80 | $24.58 | $25.06 | $25.06 | 5,113 |
| 2019-12-05 | $25.30 | $25.50 | $24.41 | $24.41 | $24.41 | 5,505 |
| 2019-12-04 | $25.50 | $26.80 | $25.50 | $26.01 | $26.01 | 2,611 |
| 2019-12-03 | $24.35 | $25.75 | $23.68 | $25.40 | $25.40 | 15,345 |
| 2019-12-02 | $26.50 | $26.50 | $24.30 | $24.51 | $24.51 | 11,502 |
| 2019-11-29 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 573 |
| 2019-11-27 | $25.10 | $26.80 | $24.97 | $26.50 | $26.50 | 6,757 |
| 2019-11-26 | $25.15 | $26.10 | $25.15 | $25.44 | $25.44 | 7,629 |
| 2019-11-25 | $25.00 | $25.99 | $25.00 | $25.30 | $25.30 | 6,224 |
| 2019-11-22 | $24.80 | $25.60 | $24.80 | $25.00 | $25.00 | 7,054 |
| 2019-11-21 | $25.21 | $25.33 | $24.38 | $24.67 | $24.67 | 2,357 |
| 2019-11-20 | $24.76 | $25.30 | $24.48 | $24.70 | $24.70 | 4,393 |
| 2019-11-19 | $24.41 | $25.60 | $24.27 | $25.14 | $25.14 | 4,691 |
| 2019-11-18 | $24.71 | $24.71 | $24.31 | $24.31 | $24.31 | 665 |
| 2019-11-15 | $25.63 | $25.63 | $24.20 | $24.20 | $24.20 | 6,619 |
| 2019-11-14 | $25.21 | $25.55 | $24.75 | $25.20 | $25.20 | 3,091 |
| 2019-11-13 | $25.41 | $26.29 | $24.70 | $24.70 | $24.70 | 9,657 |
| 2019-11-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 193 |
| 2019-11-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 160 |
| 2019-11-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 317 |
| 2019-11-07 | $24.10 | $25.07 | $24.10 | $24.92 | $24.92 | 1,768 |
| 2019-11-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 778 |
| 2019-11-05 | $24.82 | $25.08 | $24.00 | $24.71 | $24.71 | 6,703 |
| 2019-11-04 | $24.78 | $25.49 | $24.77 | $25.20 | $25.20 | 2,261 |
| 2019-11-01 | $24.85 | $25.20 | $24.56 | $25.20 | $25.20 | 1,552 |
| 2019-10-31 | $25.27 | $25.27 | $24.67 | $24.67 | $24.67 | 1,126 |
| 2019-10-30 | $25.02 | $25.07 | $24.90 | $25.03 | $25.03 | 1,656 |
| 2019-10-29 | $25.18 | $25.18 | $24.14 | $24.47 | $24.47 | 8,223 |
| 2019-10-28 | $25.83 | $25.83 | $25.65 | $25.65 | $25.65 | 557 |
| 2019-10-25 | $25.75 | $25.89 | $25.75 | $25.89 | $25.89 | 1,417 |
| 2019-10-24 | $24.35 | $25.46 | $23.70 | $25.43 | $25.43 | 2,008 |
| 2019-10-23 | $25.01 | $25.23 | $23.94 | $24.13 | $24.13 | 15,523 |
| 2019-10-22 | $25.03 | $25.28 | $25.03 | $25.28 | $25.28 | 3,920 |
| 2019-10-21 | $25.66 | $25.66 | $25.04 | $25.55 | $25.55 | 1,778 |
| 2019-10-18 | $25.56 | $25.70 | $25.42 | $25.70 | $25.70 | 2,271 |
| 2019-10-17 | $26.98 | $28.00 | $25.00 | $25.80 | $25.80 | 16,962 |
| 2019-10-16 | $29.28 | $29.45 | $29.05 | $29.23 | $29.23 | 2,314 |
| 2019-10-15 | $28.52 | $30.45 | $28.52 | $30.45 | $30.45 | 1,781 |
| 2019-10-14 | $29.35 | $29.35 | $28.99 | $28.99 | $28.99 | 859 |
| 2019-10-11 | $28.20 | $29.50 | $28.20 | $29.24 | $29.24 | 33,907 |
| 2019-10-10 | $27.50 | $28.43 | $26.70 | $28.01 | $28.01 | 20,115 |
| 2019-10-09 | $27.10 | $27.23 | $26.20 | $26.27 | $26.27 | 17,134 |
| 2019-10-08 | $26.79 | $26.97 | $26.44 | $26.93 | $26.93 | 4,976 |
| 2019-10-07 | $26.52 | $27.69 | $26.39 | $26.65 | $26.65 | 31,833 |
| 2019-10-04 | $26.77 | $28.73 | $25.54 | $26.70 | $26.70 | 40,412 |
| 2019-10-03 | $27.01 | $27.30 | $25.92 | $26.69 | $26.69 | 9,668 |
| 2019-10-02 | $28.00 | $28.00 | $25.85 | $26.34 | $26.34 | 22,018 |
| 2019-10-01 | $28.20 | $29.00 | $28.01 | $28.06 | $28.06 | 7,081 |
| 2019-09-30 | $30.25 | $31.35 | $29.32 | $30.17 | $30.17 | 9,901 |
| 2019-09-27 | $31.30 | $32.60 | $31.07 | $31.07 | $31.07 | 6,504 |
| 2019-09-26 | $32.15 | $33.85 | $31.00 | $33.22 | $33.22 | 8,614 |
| 2019-09-25 | $33.95 | $34.28 | $28.09 | $32.22 | $32.22 | 47,226 |
| 2019-09-24 | $34.55 | $34.58 | $33.57 | $34.39 | $34.39 | 8,174 |
| 2019-09-23 | $34.74 | $35.98 | $34.74 | $35.40 | $35.40 | 5,663 |
| 2019-09-20 | $34.75 | $35.00 | $34.51 | $34.90 | $34.90 | 16,395 |
| 2019-09-19 | $34.55 | $35.00 | $34.07 | $35.00 | $35.00 | 8,383 |
| 2019-09-18 | $34.52 | $34.97 | $33.65 | $34.62 | $34.62 | 10,427 |
| 2019-09-17 | $34.09 | $34.62 | $33.96 | $34.30 | $34.30 | 7,262 |
| 2019-09-16 | $34.50 | $35.25 | $34.29 | $34.68 | $34.68 | 9,012 |
| 2019-09-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 856 |
| 2019-09-12 | $34.30 | $35.03 | $34.20 | $35.03 | $35.03 | 3,367 |
| 2019-09-11 | $34.02 | $35.40 | $34.02 | $35.25 | $35.25 | 3,966 |
| 2019-09-10 | $34.20 | $34.39 | $33.68 | $33.68 | $33.68 | 2,492 |
| 2019-09-09 | $34.13 | $35.27 | $33.92 | $35.25 | $35.25 | 3,830 |
| 2019-09-06 | $34.91 | $34.91 | $34.09 | $34.09 | $34.09 | 974 |
| 2019-09-05 | $34.94 | $35.03 | $34.00 | $34.01 | $34.01 | 2,461 |
| 2019-09-04 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 258 |
| 2019-09-03 | $33.99 | $34.23 | $33.49 | $33.73 | $33.73 | 1,951 |
| 2019-08-30 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 284 |
| 2019-08-29 | $33.49 | $35.54 | $33.29 | $34.70 | $34.70 | 11,628 |
| 2019-08-28 | $34.39 | $34.47 | $33.37 | $33.90 | $33.90 | 4,299 |
| 2019-08-27 | $33.59 | $34.22 | $32.64 | $33.90 | $33.90 | 2,238 |
| 2019-08-26 | $33.78 | $33.98 | $31.11 | $33.98 | $33.98 | 4,895 |
| 2019-08-23 | $34.68 | $34.68 | $34.41 | $34.41 | $34.41 | 2,179 |
| 2019-08-22 | $34.00 | $34.70 | $34.00 | $34.41 | $34.41 | 2,790 |
| 2019-08-21 | $35.01 | $35.08 | $34.26 | $34.26 | $34.26 | 2,596 |
| 2019-08-20 | $36.00 | $36.00 | $35.25 | $35.25 | $35.25 | 2,036 |
| 2019-08-19 | $36.41 | $36.45 | $35.66 | $36.45 | $36.45 | 4,727 |
| 2019-08-16 | $36.61 | $36.61 | $36.31 | $36.58 | $36.58 | 1,088 |
| 2019-08-15 | $36.25 | $36.25 | $36.23 | $36.23 | $36.23 | 1,075 |
| 2019-08-14 | $35.47 | $36.76 | $35.36 | $36.25 | $36.25 | 8,212 |
| 2019-08-13 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 496 |
| 2019-08-12 | $36.69 | $36.69 | $34.74 | $35.85 | $35.85 | 3,519 |
| 2019-08-09 | $36.55 | $36.55 | $35.54 | $35.54 | $35.54 | 926 |
| 2019-08-08 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 987 |
| 2019-08-07 | $35.49 | $35.50 | $35.49 | $35.50 | $35.50 | 793 |
| 2019-08-06 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 718 |
| 2019-08-05 | $34.22 | $34.32 | $33.81 | $34.32 | $34.32 | 2,579 |
| 2019-08-02 | $35.60 | $35.80 | $33.90 | $35.80 | $35.80 | 2,796 |
| 2019-08-01 | $35.93 | $36.31 | $35.30 | $35.30 | $35.30 | 3,828 |
| 2019-07-31 | $35.35 | $35.99 | $35.24 | $35.67 | $35.67 | 4,123 |
| 2019-07-30 | $35.00 | $35.70 | $34.25 | $34.70 | $34.70 | 5,898 |
| 2019-07-29 | $35.59 | $35.59 | $34.50 | $34.67 | $34.67 | 7,431 |
| 2019-07-26 | $36.10 | $36.10 | $35.50 | $35.87 | $35.87 | 3,258 |
| 2019-07-25 | $36.78 | $36.78 | $34.97 | $36.19 | $36.19 | 3,571 |
| 2019-07-24 | $35.50 | $36.30 | $35.50 | $36.30 | $36.30 | 2,634 |
| 2019-07-23 | $35.30 | $36.40 | $33.16 | $35.27 | $35.27 | 5,084 |
| 2019-07-22 | $34.40 | $35.11 | $33.72 | $35.11 | $35.11 | 1,664 |
| 2019-07-19 | $35.31 | $35.98 | $34.43 | $34.43 | $34.43 | 5,917 |
| 2019-07-18 | $36.80 | $36.80 | $34.93 | $34.93 | $34.93 | 2,776 |
| 2019-07-17 | $34.89 | $36.45 | $34.89 | $36.05 | $36.05 | 8,124 |
| 2019-07-16 | $37.00 | $37.00 | $34.41 | $35.00 | $35.00 | 2,620 |
| 2019-07-15 | $35.39 | $35.39 | $34.60 | $34.81 | $34.81 | 3,268 |
| 2019-07-12 | $35.05 | $35.71 | $34.55 | $34.81 | $34.81 | 8,884 |
| 2019-07-11 | $34.17 | $35.19 | $34.08 | $35.19 | $35.19 | 6,166 |
| 2019-07-10 | $32.99 | $34.17 | $32.99 | $34.17 | $34.17 | 5,505 |
| 2019-07-09 | $32.50 | $34.75 | $32.19 | $32.44 | $32.44 | 7,384 |
| 2019-07-08 | $34.21 | $34.21 | $33.19 | $34.16 | $34.16 | 5,961 |
| 2019-07-05 | $34.82 | $38.00 | $33.12 | $34.35 | $34.35 | 8,332 |
| 2019-07-03 | $34.88 | $35.65 | $34.39 | $34.89 | $34.89 | 5,357 |
| 2019-07-02 | $29.58 | $34.66 | $29.58 | $34.37 | $34.37 | 21,640 |
| 2019-07-01 | $29.43 | $29.84 | $28.66 | $29.48 | $29.48 | 5,779 |
| 2019-06-28 | $29.49 | $31.00 | $29.05 | $29.76 | $29.76 | 192,276 |
| 2019-06-27 | $29.26 | $29.50 | $29.00 | $29.49 | $29.49 | 8,855 |
| 2019-06-26 | $28.98 | $29.25 | $28.98 | $29.01 | $29.01 | 6,950 |
| 2019-06-25 | $29.00 | $29.00 | $28.83 | $28.83 | $28.83 | 2,582 |
| 2019-06-24 | $28.76 | $29.15 | $28.76 | $28.88 | $28.88 | 8,098 |
| 2019-06-21 | $28.99 | $29.25 | $28.76 | $29.25 | $29.25 | 4,476 |
| 2019-06-20 | $28.89 | $29.25 | $28.89 | $29.25 | $29.25 | 2,437 |
| 2019-06-19 | $29.00 | $29.05 | $28.61 | $28.98 | $28.98 | 1,402 |
| 2019-06-18 | $29.01 | $29.10 | $28.42 | $28.85 | $28.85 | 2,876 |
| 2019-06-17 | $28.69 | $28.71 | $28.44 | $28.70 | $28.70 | 2,241 |
| 2019-06-14 | $29.25 | $29.25 | $28.43 | $28.43 | $28.43 | 2,089 |
| 2019-06-13 | $28.96 | $29.64 | $28.50 | $28.69 | $28.69 | 6,751 |
| 2019-06-12 | $28.65 | $30.00 | $28.41 | $29.50 | $29.50 | 7,562 |
| 2019-06-11 | $29.82 | $29.82 | $28.04 | $29.40 | $29.40 | 3,758 |
| 2019-06-10 | $28.78 | $28.78 | $27.92 | $28.33 | $28.33 | 4,190 |
| 2019-06-07 | $28.77 | $29.25 | $28.15 | $28.15 | $28.15 | 5,632 |
| 2019-06-06 | $28.95 | $29.25 | $28.21 | $28.36 | $28.36 | 3,238 |
| 2019-06-05 | $28.85 | $29.97 | $28.06 | $28.68 | $28.68 | 5,142 |
| 2019-06-04 | $28.80 | $29.20 | $28.18 | $28.18 | $28.18 | 3,156 |
| 2019-06-03 | $28.97 | $28.97 | $28.40 | $28.60 | $28.60 | 1,390 |
| 2019-05-31 | $28.25 | $29.45 | $28.25 | $29.00 | $29.00 | 2,692 |
| 2019-05-30 | $29.00 | $29.00 | $28.77 | $28.90 | $28.90 | 2,168 |
| 2019-05-29 | $28.30 | $29.41 | $28.30 | $29.41 | $29.41 | 1,351 |
| 2019-05-28 | $28.10 | $28.80 | $28.00 | $28.80 | $28.80 | 2,005 |
| 2019-05-24 | $29.09 | $30.00 | $27.95 | $28.08 | $28.08 | 6,985 |
| 2019-05-23 | $27.51 | $28.90 | $27.51 | $28.18 | $28.18 | 2,131 |
| 2019-05-22 | $23.40 | $29.15 | $23.40 | $27.30 | $27.30 | 1,431 |
| 2019-05-21 | $29.81 | $30.00 | $28.78 | $28.78 | $28.78 | 1,946 |
| 2019-05-20 | $29.25 | $29.25 | $29.20 | $29.20 | $29.20 | 564 |
| 2019-05-17 | $27.50 | $29.76 | $27.50 | $28.70 | $28.70 | 1,531 |
| 2019-05-16 | $28.21 | $29.60 | $27.52 | $29.35 | $29.35 | 5,629 |
| 2019-05-15 | $29.15 | $29.15 | $28.70 | $28.94 | $28.94 | 2,164 |
| 2019-05-14 | $28.97 | $29.28 | $28.42 | $28.46 | $28.46 | 1,772 |
| 2019-05-13 | $28.13 | $28.71 | $27.83 | $28.71 | $28.71 | 5,795 |
| 2019-05-10 | $28.60 | $29.17 | $27.48 | $29.17 | $29.17 | 6,832 |
| 2019-05-09 | $28.33 | $30.00 | $27.91 | $28.70 | $28.70 | 11,779 |
| 2019-05-08 | $28.12 | $29.13 | $26.95 | $28.00 | $28.00 | 12,234 |
| 2019-05-07 | $27.00 | $29.12 | $27.00 | $28.32 | $28.32 | 8,161 |
| 2019-05-06 | $27.87 | $29.00 | $27.61 | $27.61 | $27.61 | 4,575 |
| 2019-05-03 | $28.98 | $28.99 | $26.73 | $28.99 | $28.99 | 3,675 |
| 2019-05-02 | $27.00 | $28.50 | $27.00 | $28.50 | $28.50 | 1,946 |
| 2019-05-01 | $28.86 | $30.00 | $26.51 | $27.59 | $27.59 | 11,126 |
| 2019-04-30 | $27.00 | $28.86 | $26.80 | $28.71 | $28.71 | 7,664 |
| 2019-04-29 | $25.70 | $28.86 | $25.38 | $27.88 | $27.88 | 6,351 |
| 2019-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,297 |
| 2019-04-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 624 |
| 2019-04-24 | $25.17 | $25.91 | $25.03 | $25.50 | $25.50 | 9,365 |
| 2019-04-23 | $24.73 | $25.20 | $24.73 | $24.90 | $24.90 | 1,070 |
| 2019-04-22 | $24.23 | $25.09 | $24.23 | $25.09 | $25.09 | 2,651 |
| 2019-04-18 | $25.29 | $25.29 | $24.23 | $24.95 | $24.95 | 1,511 |
| 2019-04-17 | $25.25 | $25.25 | $24.30 | $24.70 | $24.70 | 1,920 |
| 2019-04-16 | $24.74 | $25.20 | $24.56 | $24.73 | $24.73 | 2,730 |
| 2019-04-15 | $25.00 | $25.11 | $24.07 | $24.07 | $24.07 | 4,893 |
| 2019-04-12 | $24.79 | $25.50 | $24.62 | $24.98 | $24.98 | 5,638 |
| 2019-04-11 | $24.79 | $24.79 | $24.27 | $24.45 | $24.45 | 2,535 |
| 2019-04-10 | $23.21 | $24.39 | $22.84 | $24.36 | $24.36 | 1,324 |
| 2019-04-09 | $24.25 | $24.25 | $23.59 | $23.89 | $23.89 | 1,745 |
| 2019-04-08 | $24.00 | $24.88 | $23.31 | $24.25 | $24.25 | 4,442 |
| 2019-04-05 | $24.59 | $25.00 | $24.20 | $24.20 | $24.20 | 1,279 |
| 2019-04-04 | $24.30 | $24.45 | $23.38 | $24.11 | $24.11 | 3,104 |
| 2019-04-03 | $25.00 | $25.00 | $23.72 | $23.72 | $23.72 | 2,042 |
| 2019-04-02 | $24.50 | $24.51 | $22.81 | $23.45 | $23.45 | 5,516 |
| 2019-04-01 | $24.50 | $25.00 | $23.99 | $25.00 | $25.00 | 1,256 |
| 2019-03-29 | $24.66 | $24.66 | $23.76 | $23.81 | $23.81 | 1,039 |
| 2019-03-28 | $24.00 | $24.00 | $23.42 | $23.42 | $23.42 | 1,757 |
| 2019-03-27 | $24.39 | $24.39 | $23.15 | $23.27 | $23.27 | 2,128 |
| 2019-03-26 | $22.50 | $25.00 | $22.50 | $23.24 | $23.24 | 2,252 |
| 2019-03-25 | $23.75 | $23.75 | $22.26 | $22.66 | $22.66 | 7,266 |
| 2019-03-22 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 883 |
| 2019-03-21 | $23.73 | $23.73 | $22.85 | $23.27 | $23.27 | 1,632 |
| 2019-03-20 | $23.46 | $23.74 | $23.00 | $23.17 | $23.17 | 3,346 |
| 2019-03-19 | $24.00 | $24.00 | $22.01 | $22.01 | $22.01 | 6,710 |
| 2019-03-18 | $23.75 | $24.18 | $23.75 | $24.18 | $24.18 | 705 |
| 2019-03-15 | $23.81 | $23.81 | $23.08 | $23.76 | $23.76 | 1,542 |
| 2019-03-14 | $23.96 | $23.96 | $22.54 | $23.00 | $23.00 | 955 |
| 2019-03-13 | $24.43 | $24.43 | $22.20 | $22.62 | $22.62 | 4,876 |
| 2019-03-12 | $23.50 | $23.50 | $22.21 | $22.21 | $22.21 | 6,087 |
| 2019-03-11 | $22.87 | $23.76 | $22.87 | $23.76 | $23.76 | 829 |
| 2019-03-08 | $23.52 | $23.89 | $23.20 | $23.21 | $23.21 | 2,017 |
| 2019-03-07 | $23.53 | $23.66 | $22.80 | $23.40 | $23.40 | 2,942 |
| 2019-03-06 | $23.53 | $24.22 | $23.50 | $23.50 | $23.50 | 2,267 |
| 2019-03-05 | $24.09 | $24.25 | $22.11 | $23.64 | $23.64 | 6,358 |
| 2019-03-04 | $24.40 | $24.40 | $23.75 | $24.37 | $24.37 | 1,015 |
| 2019-03-01 | $24.08 | $24.63 | $23.73 | $24.63 | $24.63 | 1,845 |
| 2019-02-28 | $23.21 | $24.85 | $23.18 | $23.83 | $23.83 | 7,466 |
| 2019-02-27 | $24.50 | $24.92 | $23.21 | $24.27 | $24.27 | 13,659 |
| 2019-02-26 | $23.90 | $25.40 | $23.90 | $24.75 | $24.75 | 1,251 |
| 2019-02-25 | $23.50 | $25.47 | $22.62 | $24.70 | $24.70 | 1,737 |
| 2019-02-22 | $24.80 | $24.80 | $22.99 | $23.84 | $23.84 | 7,773 |
| 2019-02-21 | $24.10 | $24.96 | $22.73 | $24.40 | $24.40 | 13,251 |
| 2019-02-20 | $25.50 | $25.50 | $24.73 | $24.75 | $24.75 | 996 |
| 2019-02-19 | $25.35 | $25.35 | $22.89 | $24.50 | $24.50 | 1,108 |
| 2019-02-15 | $24.93 | $25.64 | $23.86 | $24.65 | $24.65 | 1,059 |
| 2019-02-14 | $26.00 | $26.00 | $24.53 | $24.53 | $24.53 | 4,143 |
| 2019-02-13 | $26.05 | $26.05 | $25.68 | $25.99 | $25.99 | 1,561 |
| 2019-02-12 | $26.65 | $26.65 | $26.25 | $26.25 | $26.25 | 828 |
| 2019-02-11 | $26.77 | $26.77 | $26.00 | $26.25 | $26.25 | 1,939 |
| 2019-02-08 | $26.70 | $26.70 | $26.49 | $26.49 | $26.49 | 568 |
| 2019-02-07 | $27.19 | $27.19 | $25.51 | $25.65 | $25.65 | 2,250 |
| 2019-02-06 | $27.89 | $27.89 | $26.82 | $26.82 | $26.82 | 533 |
| 2019-02-05 | $27.70 | $27.98 | $26.55 | $27.05 | $27.05 | 7,552 |
| 2019-02-04 | $28.24 | $28.75 | $26.98 | $27.45 | $27.45 | 7,394 |
| 2019-02-01 | $28.73 | $28.76 | $28.00 | $28.76 | $28.76 | 1,214 |
| 2019-01-31 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 778 |
| 2019-01-30 | $27.60 | $29.00 | $27.00 | $27.00 | $27.00 | 1,136 |
| 2019-01-29 | $29.00 | $29.00 | $28.00 | $28.67 | $28.67 | 3,009 |
| 2019-01-28 | $29.25 | $29.25 | $28.74 | $28.74 | $28.74 | 500 |
| 2019-01-25 | $28.88 | $28.88 | $28.00 | $28.15 | $28.15 | 713 |
| 2019-01-24 | $26.20 | $28.50 | $25.20 | $28.50 | $28.50 | 3,493 |
| 2019-01-23 | $32.35 | $32.35 | $26.00 | $28.20 | $28.20 | 4,003 |
| 2019-01-22 | $25.94 | $32.76 | $25.14 | $32.76 | $32.76 | 2,394 |
| 2019-01-18 | $23.40 | $24.26 | $23.20 | $23.55 | $23.55 | 4,559 |
| 2019-01-17 | $22.51 | $23.47 | $22.50 | $22.50 | $22.50 | 2,114 |
| 2019-01-16 | $21.00 | $25.19 | $21.00 | $23.40 | $23.40 | 3,875 |
| 2019-01-15 | $21.40 | $22.24 | $21.05 | $21.05 | $21.05 | 1,469 |
| 2019-01-14 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 3,029 |
| 2019-01-11 | $20.87 | $21.00 | $20.20 | $21.00 | $21.00 | 1,309 |
| 2019-01-10 | $20.05 | $21.00 | $20.05 | $21.00 | $21.00 | 5,887 |
| 2019-01-09 | $21.33 | $21.33 | $19.95 | $20.60 | $20.60 | 4,590 |
| 2019-01-08 | $20.42 | $21.37 | $20.09 | $20.92 | $20.92 | 2,856 |
| 2019-01-07 | $21.53 | $21.53 | $20.95 | $20.95 | $20.95 | 687 |
| 2019-01-04 | $19.89 | $20.10 | $19.48 | $20.10 | $20.10 | 3,847 |
| 2019-01-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 130 |
| 2019-01-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 288 |
| 2018-12-31 | $19.94 | $19.94 | $19.87 | $19.87 | $19.87 | 522 |
| 2018-12-28 | $18.89 | $19.65 | $18.89 | $19.55 | $19.55 | 681 |
| 2018-12-27 | $18.09 | $19.45 | $18.09 | $19.01 | $19.01 | 2,647 |
| 2018-12-26 | $18.35 | $18.42 | $17.76 | $18.42 | $18.42 | 1,178 |
| 2018-12-24 | $18.35 | $18.50 | $17.76 | $18.25 | $18.25 | 1,529 |
| 2018-12-21 | $18.50 | $18.79 | $18.50 | $18.72 | $18.72 | 1,363 |
| 2018-12-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3 |
| 2018-12-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 118 |
| 2018-12-18 | $17.57 | $18.45 | $17.26 | $18.45 | $18.45 | 720 |
| 2018-12-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 8 |
| 2018-12-14 | $18.08 | $18.10 | $17.99 | $17.99 | $17.99 | 733 |
| 2018-12-13 | $17.43 | $17.81 | $17.43 | $17.81 | $17.81 | 320 |
| 2018-12-12 | $17.96 | $18.11 | $17.95 | $18.05 | $18.05 | 869 |
| 2018-12-11 | $17.54 | $17.75 | $17.52 | $17.75 | $17.75 | 692 |
| 2018-12-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 11 |
| 2018-12-07 | $17.77 | $17.77 | $17.52 | $17.52 | $17.52 | 458 |
| 2018-12-06 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 1,265 |
| 2018-12-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 150 |
| 2018-12-03 | $18.40 | $18.40 | $18.01 | $18.19 | $18.19 | 810 |
| 2018-11-30 | $17.75 | $18.49 | $17.75 | $17.76 | $17.76 | 2,668 |
| 2018-11-29 | $18.00 | $18.07 | $17.80 | $17.87 | $17.87 | 1,028 |
| 2018-11-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 19 |
| 2018-11-27 | $18.40 | $18.40 | $18.05 | $18.05 | $18.05 | 303 |
| 2018-11-26 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 138 |
| 2018-11-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2018-11-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 345 |
| 2018-11-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 39 |
| 2018-11-19 | $18.16 | $18.82 | $18.16 | $18.80 | $18.80 | 894 |
| 2018-11-16 | $18.05 | $18.52 | $17.99 | $18.20 | $18.20 | 1,136 |
| 2018-11-15 | $18.75 | $18.75 | $17.83 | $17.84 | $17.84 | 1,508 |
| 2018-11-14 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 235 |
| 2018-11-13 | $18.11 | $18.71 | $18.11 | $18.71 | $18.71 | 942 |
| 2018-11-12 | $19.90 | $20.06 | $19.80 | $19.94 | $19.94 | 19,743 |
| 2018-11-09 | $20.79 | $20.79 | $19.90 | $20.20 | $20.20 | 13,263 |
| 2018-11-08 | $20.10 | $20.56 | $19.72 | $20.50 | $20.50 | 14,653 |
| 2018-11-07 | $19.90 | $20.36 | $19.72 | $19.90 | $19.90 | 8,683 |
| 2018-11-06 | $19.16 | $20.00 | $18.49 | $19.75 | $19.75 | 37,216 |
| 2018-11-05 | $17.30 | $18.61 | $17.30 | $18.13 | $18.13 | 5,898 |
| 2018-11-02 | $17.00 | $17.41 | $17.00 | $17.30 | $17.30 | 6,244 |
| 2018-11-01 | $16.86 | $17.00 | $16.84 | $16.90 | $16.90 | 1,724 |
| 2018-10-31 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 144 |
| 2018-10-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 185 |
| 2018-10-29 | $16.77 | $16.77 | $16.70 | $16.70 | $16.70 | 744 |
| 2018-10-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 305 |
| 2018-10-25 | $15.76 | $16.35 | $15.76 | $16.35 | $16.35 | 283 |
| 2018-10-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 112 |
| 2018-10-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 69 |
| 2018-10-22 | $16.15 | $16.40 | $16.15 | $16.40 | $16.40 | 323 |
| 2018-10-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 96 |
| 2018-10-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2018-10-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2018-10-16 | $16.55 | $16.55 | $16.00 | $16.20 | $16.20 | 818 |
| 2018-10-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 227 |
| 2018-10-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 125 |
| 2018-10-11 | $16.50 | $16.77 | $16.50 | $16.77 | $16.77 | 433 |
| 2018-10-10 | $16.59 | $16.59 | $16.25 | $16.25 | $16.25 | 1,993 |
| 2018-10-09 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 1,474 |
| 2018-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 304 |
| 2018-10-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 264 |
| 2018-10-04 | $17.00 | $17.00 | $16.72 | $16.72 | $16.72 | 1,515 |
| 2018-10-03 | $16.56 | $17.00 | $16.56 | $17.00 | $17.00 | 2,400 |
| 2018-10-02 | $16.75 | $16.98 | $16.67 | $16.98 | $16.98 | 373 |
| 2018-10-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 300 |
| 2018-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 144 |
| 2018-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2018-09-26 | $16.72 | $17.00 | $16.72 | $17.00 | $17.00 | 645 |
| 2018-09-25 | $17.19 | $17.19 | $16.80 | $17.11 | $17.11 | 624 |
| 2018-09-24 | $16.95 | $17.20 | $16.53 | $17.20 | $17.20 | 1,722 |
| 2018-09-21 | $17.15 | $17.15 | $16.79 | $16.90 | $16.90 | 4,916 |
| 2018-09-20 | $16.65 | $16.69 | $16.64 | $16.65 | $16.65 | 1,066 |
| 2018-09-19 | $16.80 | $17.00 | $16.68 | $16.90 | $16.90 | 4,020 |
| 2018-09-18 | $13.86 | $17.50 | $13.50 | $16.95 | $16.95 | 23,100 |
| 2018-09-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 60 |
| 2018-09-14 | $13.47 | $13.70 | $13.47 | $13.70 | $13.70 | 7,710 |
| 2018-09-13 | $13.47 | $13.50 | $13.47 | $13.50 | $13.50 | 1,111 |
| 2018-09-12 | $13.47 | $13.90 | $13.47 | $13.90 | $13.90 | 600 |
| 2018-09-11 | $13.85 | $13.85 | $13.47 | $13.47 | $13.47 | 1,918 |
| 2018-09-10 | $14.03 | $14.17 | $13.72 | $13.82 | $13.82 | 705 |
| 2018-09-07 | $13.60 | $14.00 | $13.60 | $13.80 | $13.80 | 15,649 |
| 2018-09-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 4 |
| 2018-09-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 78 |
| 2018-09-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 200 |
| 2018-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 58 |
| 2018-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 9 |
| 2018-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 12 |
| 2018-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 167 |
| 2018-08-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2018-08-24 | $14.20 | $14.20 | $13.54 | $13.54 | $13.54 | 498 |
| 2018-08-23 | $13.51 | $14.20 | $13.51 | $14.20 | $14.20 | 3,307 |
| 2018-08-22 | $14.00 | $14.50 | $13.93 | $14.37 | $14.37 | 2,708 |
| 2018-08-21 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 202 |
| 2018-08-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 535 |
| 2018-08-17 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 27 |
| 2018-08-16 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 100 |
| 2018-08-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 11 |
| 2018-08-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 482 |
| 2018-08-13 | $14.50 | $14.50 | $14.19 | $14.19 | $14.19 | 1,043 |
| 2018-08-10 | $14.50 | $14.50 | $14.19 | $14.19 | $14.19 | 1,063 |
| 2018-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 16 |
| 2018-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2018-08-07 | $14.00 | $14.26 | $14.00 | $14.26 | $14.26 | 689 |
| 2018-08-06 | $14.20 | $14.32 | $14.14 | $14.32 | $14.32 | 998 |
| 2018-08-03 | $13.51 | $14.58 | $13.51 | $14.58 | $14.58 | 2,479 |
| 2018-08-02 | $14.03 | $14.65 | $13.77 | $14.07 | $14.07 | 5,836 |
| 2018-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 599 |
| 2018-07-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 52 |
| 2018-07-30 | $13.60 | $13.96 | $13.41 | $13.70 | $13.70 | 2,741 |
| 2018-07-27 | $13.50 | $13.56 | $13.29 | $13.56 | $13.56 | 1,993 |
| 2018-07-26 | $13.75 | $13.75 | $13.23 | $13.55 | $13.55 | 1,350 |
| 2018-07-25 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 190 |
| 2018-07-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 435 |
| 2018-07-23 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 200 |
| 2018-07-20 | $13.49 | $13.85 | $13.01 | $13.85 | $13.85 | 1,606 |
| 2018-07-19 | $13.52 | $13.52 | $13.15 | $13.25 | $13.25 | 1,827 |
| 2018-07-18 | $13.01 | $13.55 | $13.00 | $13.52 | $13.52 | 1,642 |
| 2018-07-17 | $13.45 | $13.52 | $13.01 | $13.47 | $13.47 | 3,148 |
| 2018-07-16 | $13.70 | $13.70 | $13.32 | $13.35 | $13.35 | 2,293 |
| 2018-07-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2018-07-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2018-07-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 110 |
| 2018-07-10 | $14.20 | $14.20 | $13.74 | $13.74 | $13.74 | 1,042 |
| 2018-07-09 | $13.81 | $14.32 | $13.71 | $14.20 | $14.20 | 4,106 |
| 2018-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2018-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 408 |
| 2018-07-03 | $13.60 | $14.25 | $13.01 | $14.24 | $14.24 | 3,531 |
| 2018-07-02 | $13.60 | $13.60 | $13.46 | $13.60 | $13.60 | 2,574 |
| 2018-06-29 | $13.60 | $13.60 | $13.59 | $13.60 | $13.60 | 1,786 |
| 2018-06-28 | $13.60 | $13.60 | $12.56 | $13.59 | $13.59 | 4,545 |
| 2018-06-27 | $13.28 | $13.61 | $13.28 | $13.61 | $13.61 | 774 |
| 2018-06-26 | $12.56 | $13.82 | $12.56 | $13.82 | $13.82 | 281 |
| 2018-06-25 | $13.51 | $13.95 | $13.51 | $13.95 | $13.95 | 300 |
| 2018-06-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 842 |
| 2018-06-21 | $13.96 | $13.96 | $13.33 | $13.33 | $13.33 | 2,470 |
| 2018-06-20 | $13.95 | $14.00 | $13.90 | $13.90 | $13.90 | 3,341 |
| 2018-06-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 238 |
| 2018-06-18 | $14.25 | $14.27 | $14.25 | $14.27 | $14.27 | 3,640 |
| 2018-06-15 | $13.85 | $14.07 | $13.85 | $14.07 | $14.07 | 2,152 |
| 2018-06-14 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 535 |
| 2018-06-13 | $14.30 | $14.30 | $13.71 | $13.71 | $13.71 | 3,077 |
| 2018-06-12 | $14.54 | $14.54 | $14.31 | $14.31 | $14.31 | 406 |
| 2018-06-11 | $14.45 | $14.45 | $14.30 | $14.30 | $14.30 | 416 |
| 2018-06-08 | $14.51 | $14.97 | $14.50 | $14.51 | $14.51 | 3,155 |
| 2018-06-07 | $14.55 | $14.87 | $14.55 | $14.65 | $14.65 | 3,889 |
| 2018-06-06 | $14.90 | $15.20 | $14.69 | $14.90 | $14.90 | 12,100 |
| 2018-06-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 36 |
| 2018-06-04 | $14.50 | $15.19 | $14.36 | $15.19 | $15.19 | 5,345 |
| 2018-06-01 | $15.10 | $15.10 | $15.01 | $15.10 | $15.10 | 6,309 |
| 2018-05-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 14 |
| 2018-05-30 | $15.55 | $15.55 | $15.10 | $15.10 | $15.10 | 1,765 |
| 2018-05-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 66 |
| 2018-05-25 | $15.32 | $15.56 | $15.06 | $15.20 | $15.20 | 4,769 |
| 2018-05-24 | $15.30 | $15.30 | $15.01 | $15.01 | $15.01 | 229 |
| 2018-05-23 | $15.55 | $15.55 | $15.25 | $15.25 | $15.25 | 1,150 |
| 2018-05-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 151 |
| 2018-05-21 | $15.60 | $15.60 | $15.41 | $15.57 | $15.57 | 1,028 |
| 2018-05-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 26 |
| 2018-05-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 42 |
| 2018-05-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 89 |
| 2018-05-15 | $15.90 | $15.95 | $15.00 | $15.14 | $15.14 | 9,641 |
| 2018-05-14 | $15.60 | $15.90 | $15.01 | $15.38 | $15.38 | 6,955 |
| 2018-05-11 | $15.00 | $16.00 | $15.00 | $15.92 | $15.92 | 7,595 |
| 2018-05-10 | $15.06 | $15.22 | $15.00 | $15.00 | $15.00 | 724 |
| 2018-05-09 | $15.95 | $16.20 | $15.20 | $15.20 | $15.20 | 2,937 |
| 2018-05-08 | $15.79 | $15.90 | $15.40 | $15.40 | $15.40 | 2,994 |
| 2018-05-07 | $15.00 | $15.86 | $15.00 | $15.55 | $15.55 | 6,061 |
| 2018-05-04 | $14.88 | $15.06 | $14.88 | $14.95 | $14.95 | 1,679 |
| 2018-05-03 | $14.50 | $14.94 | $14.34 | $14.94 | $14.94 | 1,401 |
| 2018-05-02 | $14.86 | $15.08 | $14.85 | $14.98 | $14.98 | 739 |
| 2018-05-01 | $15.09 | $15.20 | $14.66 | $14.75 | $14.75 | 7,030 |
| 2018-04-30 | $15.21 | $15.21 | $15.00 | $15.03 | $15.03 | 676 |
| 2018-04-27 | $15.00 | $15.30 | $14.84 | $15.15 | $15.15 | 13,870 |
| 2018-04-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 808 |
| 2018-04-25 | $14.90 | $15.36 | $14.88 | $15.36 | $15.36 | 2,269 |
| 2018-04-24 | $14.58 | $14.58 | $14.51 | $14.51 | $14.51 | 340 |
| 2018-04-23 | $14.68 | $15.00 | $14.68 | $14.97 | $14.97 | 2,128 |
| 2018-04-20 | $14.60 | $14.92 | $14.43 | $14.90 | $14.90 | 1,621 |
| 2018-04-19 | $16.02 | $16.24 | $14.34 | $14.86 | $14.86 | 4,401 |
| 2018-04-18 | $14.39 | $15.78 | $14.39 | $15.78 | $15.78 | 3,699 |
| 2018-04-17 | $14.39 | $14.50 | $14.39 | $14.39 | $14.39 | 647 |
| 2018-04-16 | $14.27 | $14.35 | $14.27 | $14.35 | $14.35 | 1,738 |
| 2018-04-13 | $13.26 | $14.29 | $13.26 | $14.27 | $14.27 | 1,691 |
| 2018-04-12 | $14.29 | $14.35 | $14.29 | $14.35 | $14.35 | 2,474 |
| 2018-04-11 | $14.34 | $14.35 | $13.88 | $13.88 | $13.88 | 2,610 |
| 2018-04-10 | $14.30 | $14.49 | $14.25 | $14.30 | $14.30 | 6,270 |
| 2018-04-09 | $14.54 | $14.54 | $14.20 | $14.20 | $14.20 | 1,446 |
| 2018-04-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 608 |
| 2018-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 256 |
| 2018-04-04 | $14.50 | $14.50 | $14.21 | $14.21 | $14.21 | 1,185 |
| 2018-04-03 | $14.52 | $14.93 | $14.52 | $14.52 | $14.52 | 570 |
| 2018-04-02 | $14.42 | $14.45 | $14.33 | $14.33 | $14.33 | 5,136 |
| 2018-03-29 | $14.75 | $14.96 | $14.74 | $14.96 | $14.96 | 6,537 |
| 2018-03-28 | $14.56 | $14.80 | $14.25 | $14.75 | $14.75 | 5,970 |
| 2018-03-27 | $14.89 | $15.00 | $14.70 | $14.84 | $14.84 | 3,589 |
| 2018-03-26 | $15.89 | $15.89 | $14.68 | $15.05 | $15.05 | 2,218 |
| 2018-03-23 | $16.01 | $16.11 | $15.85 | $15.89 | $15.89 | 2,230 |
| 2018-03-22 | $16.20 | $16.20 | $16.00 | $16.20 | $16.20 | 1,849 |
| 2018-03-21 | $16.72 | $16.75 | $16.25 | $16.25 | $16.25 | 6,071 |
| 2018-03-20 | $17.23 | $17.23 | $16.90 | $16.91 | $16.91 | 1,644 |
| 2018-03-19 | $17.82 | $17.82 | $17.22 | $17.23 | $17.23 | 1,155 |
| 2018-03-16 | $17.57 | $17.82 | $17.22 | $17.82 | $17.82 | 4,754 |
| 2018-03-15 | $17.90 | $17.90 | $17.36 | $17.42 | $17.42 | 1,374 |
| 2018-03-14 | $17.97 | $17.97 | $17.87 | $17.87 | $17.87 | 791 |
| 2018-03-13 | $17.96 | $18.22 | $17.61 | $17.80 | $17.80 | 6,080 |
| 2018-03-12 | $20.00 | $20.00 | $17.50 | $17.90 | $17.90 | 17,413 |
| 2018-03-09 | $17.96 | $20.99 | $17.50 | $20.99 | $20.99 | 7,770 |
| 2018-03-08 | $19.71 | $20.58 | $19.47 | $20.19 | $20.19 | 1,508 |
| 2018-03-07 | $21.00 | $21.00 | $19.81 | $19.85 | $19.85 | 9,163 |
| 2018-03-06 | $19.65 | $21.55 | $19.65 | $21.24 | $21.24 | 5,431 |
| 2018-03-05 | $19.65 | $19.65 | $18.23 | $19.40 | $19.40 | 1,863 |
| 2018-03-02 | $19.75 | $19.75 | $19.62 | $19.69 | $19.69 | 644 |
| 2018-03-01 | $19.75 | $19.75 | $18.62 | $19.50 | $19.50 | 1,464 |
| 2018-02-28 | $19.40 | $19.50 | $18.90 | $19.45 | $19.45 | 905 |
| 2018-02-27 | $19.24 | $19.57 | $17.60 | $19.39 | $19.39 | 8,573 |
| 2018-02-26 | $19.06 | $19.95 | $18.93 | $19.26 | $19.26 | 6,940 |
| 2018-02-23 | $18.69 | $19.15 | $18.40 | $19.15 | $19.15 | 4,511 |
| 2018-02-22 | $18.00 | $18.70 | $18.00 | $18.70 | $18.70 | 3,103 |
| 2018-02-21 | $17.75 | $18.51 | $17.75 | $18.47 | $18.47 | 5,224 |
| 2018-02-20 | $17.63 | $18.00 | $17.63 | $17.70 | $17.70 | 7,149 |
| 2018-02-16 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | 414 |
| 2018-02-15 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 1,483 |
| 2018-02-14 | $18.00 | $18.00 | $17.85 | $17.85 | $17.85 | 1,991 |
| 2018-02-13 | $17.70 | $17.90 | $17.70 | $17.85 | $17.85 | 3,473 |
| 2018-02-12 | $17.75 | $17.95 | $17.69 | $17.89 | $17.89 | 7,416 |
| 2018-02-09 | $17.91 | $17.92 | $16.72 | $17.69 | $17.69 | 3,176 |
| 2018-02-08 | $17.80 | $17.80 | $17.52 | $17.77 | $17.77 | 6,114 |
| 2018-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,392 |
| 2018-02-06 | $17.22 | $18.00 | $17.22 | $17.70 | $17.70 | 10,477 |
| 2018-02-05 | $18.00 | $18.00 | $16.54 | $17.60 | $17.60 | 81,933 |
| 2018-02-02 | $16.35 | $16.50 | $16.35 | $16.50 | $16.50 | 255 |
| 2018-02-01 | $17.33 | $17.33 | $16.75 | $16.83 | $16.83 | 2,011 |
| 2018-01-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 104 |
| 2018-01-30 | $16.48 | $16.51 | $16.48 | $16.51 | $16.51 | 613 |
| 2018-01-29 | $16.91 | $17.52 | $16.59 | $17.08 | $17.08 | 11,531 |
| 2018-01-26 | $17.00 | $17.15 | $15.85 | $16.35 | $16.35 | 8,549 |
| 2018-01-25 | $16.50 | $17.01 | $16.50 | $16.94 | $16.94 | 2,926 |
| 2018-01-24 | $16.10 | $16.50 | $16.07 | $16.45 | $16.45 | 2,845 |
| 2018-01-23 | $15.55 | $16.12 | $15.37 | $16.07 | $16.07 | 5,086 |
| 2018-01-22 | $16.50 | $16.50 | $15.26 | $15.26 | $15.26 | 65,420 |
| 2018-01-19 | $15.98 | $15.98 | $15.03 | $15.03 | $15.03 | 563 |
| 2018-01-18 | $15.78 | $16.17 | $14.82 | $15.98 | $15.98 | 10,063 |
| 2018-01-17 | $15.13 | $16.98 | $14.15 | $15.78 | $15.78 | 8,468 |
| 2018-01-16 | $13.99 | $14.83 | $13.90 | $14.00 | $14.00 | 8,468 |
| 2018-01-12 | $12.90 | $13.95 | $12.80 | $13.76 | $13.76 | 25,282 |
| 2018-01-11 | $12.80 | $12.81 | $12.67 | $12.81 | $12.81 | 4,654 |
| 2018-01-10 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 2,686 |
| 2018-01-09 | $12.71 | $12.75 | $12.51 | $12.75 | $12.75 | 4,965 |
| 2018-01-08 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 2,201 |
| 2018-01-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 4 |
| 2018-01-04 | $12.55 | $12.55 | $12.50 | $12.55 | $12.55 | 1,257 |
| 2018-01-03 | $12.21 | $12.55 | $12.21 | $12.55 | $12.55 | 1,222 |
| 2018-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,379 |
| 2017-12-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,258 |
| 2017-12-28 | $12.58 | $12.71 | $12.34 | $12.35 | $12.35 | 4,269 |
| 2017-12-27 | $12.74 | $12.74 | $12.20 | $12.54 | $12.54 | 6,768 |
| 2017-12-26 | $12.69 | $12.72 | $12.60 | $12.60 | $12.60 | 1,255 |
| 2017-12-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 478 |
| 2017-12-21 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 1,780 |
| 2017-12-20 | $12.71 | $12.75 | $12.71 | $12.75 | $12.75 | 409 |
| 2017-12-19 | $12.69 | $12.71 | $12.69 | $12.71 | $12.71 | 365 |
| 2017-12-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 79 |
| 2017-12-15 | $12.71 | $12.74 | $12.71 | $12.71 | $12.71 | 1,142 |
| 2017-12-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 2 |
| 2017-12-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 780 |
| 2017-12-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,996 |
| 2017-12-11 | $12.70 | $12.80 | $12.70 | $12.80 | $12.80 | 1,096 |
| 2017-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 161 |
| 2017-12-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 24 |
| 2017-12-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2,372 |
| 2017-12-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 57 |
| 2017-12-04 | $12.70 | $12.70 | $12.66 | $12.66 | $12.66 | 1,439 |
| 2017-12-01 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 469 |
| 2017-11-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2017-11-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2017-11-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 76 |
| 2017-11-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2017-11-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 203 |
| 2017-11-20 | $12.43 | $12.43 | $12.40 | $12.40 | $12.40 | 1,274 |
| 2017-11-17 | $12.53 | $12.70 | $12.50 | $12.70 | $12.70 | 4,613 |
| 2017-11-16 | $12.55 | $12.56 | $12.55 | $12.56 | $12.56 | 1,033 |
| 2017-11-15 | $12.80 | $12.80 | $12.70 | $12.70 | $12.70 | 904 |
| 2017-11-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2017-11-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2017-11-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 200 |
| 2017-11-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 86 |
| 2017-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 15 |
| 2017-11-07 | $13.00 | $13.11 | $12.98 | $13.00 | $13.00 | 3,828 |
| 2017-11-06 | $12.70 | $13.39 | $12.67 | $13.39 | $13.39 | 3,919 |
| 2017-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 9 |
| 2017-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2017-11-01 | $12.84 | $13.10 | $12.80 | $13.10 | $13.10 | 599 |
| 2017-10-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2017-10-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2017-10-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 24 |
| 2017-10-26 | $13.14 | $13.19 | $12.78 | $12.78 | $12.78 | 3,041 |
| 2017-10-25 | $12.99 | $13.05 | $12.65 | $12.74 | $12.74 | 5,458 |
| 2017-10-24 | $13.14 | $13.24 | $13.14 | $13.24 | $13.24 | 118 |
| 2017-10-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1 |
| 2017-10-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 19 |
| 2017-10-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 7 |
| 2017-10-18 | $12.55 | $12.74 | $12.51 | $12.51 | $12.51 | 1,173 |
| 2017-10-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 3 |
| 2017-10-16 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 200 |
| 2017-10-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-10-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 200 |
| 2017-10-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 9 |
| 2017-10-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 76 |
| 2017-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2017-10-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 86 |
| 2017-10-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 5 |
| 2017-10-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 600 |
| 2017-10-03 | $12.60 | $13.10 | $12.60 | $13.00 | $13.00 | 11,423 |
| 2017-10-02 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 1,234 |
| 2017-09-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
| 2017-09-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 3 |
| 2017-09-27 | $12.04 | $12.05 | $12.04 | $12.05 | $12.05 | 468 |
| 2017-09-26 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 123 |
| 2017-09-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 800 |
| 2017-09-22 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 1,683 |
| 2017-09-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 180 |
| 2017-09-20 | $12.28 | $12.28 | $12.00 | $12.04 | $12.04 | 10,298 |
| 2017-09-19 | $11.78 | $11.98 | $11.76 | $11.93 | $11.93 | 5,505 |
| 2017-09-18 | $12.25 | $12.25 | $11.90 | $11.90 | $11.90 | 1,028 |
| 2017-09-15 | $11.83 | $12.12 | $11.65 | $12.12 | $12.12 | 11,542 |
| 2017-09-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 29 |
| 2017-09-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 200 |
| 2017-09-12 | $11.78 | $11.95 | $11.78 | $11.95 | $11.95 | 1,215 |
| 2017-09-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 3 |
| 2017-09-08 | $11.81 | $11.89 | $11.81 | $11.89 | $11.89 | 1,507 |
| 2017-09-07 | $11.73 | $11.95 | $11.65 | $11.84 | $11.84 | 3,693 |
| 2017-09-06 | $11.85 | $11.94 | $11.57 | $11.68 | $11.68 | 5,661 |
| 2017-09-05 | $11.50 | $11.85 | $11.45 | $11.85 | $11.85 | 23,005 |
| 2017-09-01 | $11.74 | $11.98 | $11.74 | $11.98 | $11.98 | 1,247 |
| 2017-08-31 | $11.71 | $11.91 | $11.55 | $11.91 | $11.91 | 4,480 |
| 2017-08-30 | $11.05 | $11.86 | $11.05 | $11.85 | $11.85 | 1,660 |
| 2017-08-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 419 |
| 2017-08-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 144 |
| 2017-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 18 |
| 2017-08-24 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 3 |
| 2017-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2017-08-22 | $11.75 | $11.80 | $11.75 | $11.75 | $11.75 | 2,785 |
| 2017-08-21 | $11.70 | $11.76 | $11.70 | $11.76 | $11.76 | 3,618 |
| 2017-08-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 79 |
| 2017-08-17 | $12.00 | $12.30 | $11.85 | $11.85 | $11.85 | 2,743 |
| 2017-08-16 | $11.72 | $11.75 | $11.59 | $11.64 | $11.64 | 9,901 |
| 2017-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 900 |
| 2017-08-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2017-08-11 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 513 |
| 2017-08-10 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 618 |
| 2017-08-09 | $11.78 | $12.18 | $11.67 | $11.83 | $11.83 | 8,477 |
| 2017-08-08 | $11.64 | $12.12 | $11.62 | $11.76 | $11.76 | 10,029 |
| 2017-08-07 | $11.95 | $12.25 | $11.41 | $11.75 | $11.75 | 10,791 |
| 2017-08-04 | $11.75 | $11.75 | $11.66 | $11.66 | $11.66 | 4,523 |
| 2017-08-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2017-08-02 | $11.52 | $11.75 | $11.52 | $11.56 | $11.56 | 753 |
| 2017-08-01 | $11.18 | $12.28 | $11.18 | $12.00 | $12.00 | 4,008 |
| 2017-07-31 | $11.54 | $11.56 | $11.06 | $11.16 | $11.16 | 19,303 |
| 2017-07-28 | $12.00 | $12.00 | $11.67 | $11.79 | $11.79 | 1,479 |
| 2017-07-27 | $11.52 | $11.80 | $11.52 | $11.80 | $11.80 | 2,108 |
| 2017-07-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 817 |
| 2017-07-25 | $11.50 | $12.20 | $11.50 | $11.55 | $11.55 | 1,090 |
| 2017-07-24 | $11.83 | $11.83 | $11.11 | $11.45 | $11.45 | 11,834 |
| 2017-07-21 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 6 |
| 2017-07-20 | $12.08 | $12.15 | $12.08 | $12.08 | $12.08 | 482 |
| 2017-07-19 | $12.22 | $12.41 | $11.82 | $11.90 | $11.90 | 3,045 |
| 2017-07-18 | $12.38 | $13.04 | $12.38 | $12.40 | $12.40 | 3,567 |
| 2017-07-17 | $12.55 | $13.10 | $12.55 | $13.00 | $13.00 | 819 |
| 2017-07-14 | $12.57 | $13.31 | $12.55 | $12.55 | $12.55 | 2,885 |
| 2017-07-13 | $13.18 | $13.38 | $13.10 | $13.10 | $13.10 | 1,071 |
| 2017-07-12 | $12.74 | $13.09 | $12.74 | $13.09 | $13.09 | 1,506 |
| 2017-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 581 |
| 2017-07-10 | $13.04 | $13.04 | $12.68 | $12.97 | $12.97 | 5,512 |
| 2017-07-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 9 |
| 2017-07-06 | $14.00 | $14.00 | $13.08 | $13.11 | $13.11 | 3,114 |
| 2017-07-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 35 |
| 2017-07-03 | $14.49 | $14.49 | $13.25 | $13.25 | $13.25 | 57 |
| 2017-06-30 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 38 |
| 2017-06-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 188 |
| 2017-06-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 29 |
| 2017-06-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 19 |
| 2017-06-26 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2017-06-23 | $13.21 | $13.46 | $13.21 | $13.46 | $13.46 | 501 |
| 2017-06-22 | $14.31 | $14.31 | $13.11 | $13.18 | $13.18 | 1,142 |
| 2017-06-21 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 298 |
| 2017-06-20 | $14.21 | $14.24 | $14.20 | $14.22 | $14.22 | 1,318 |
| 2017-06-19 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 365 |
| 2017-06-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 41 |
| 2017-06-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-06-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 37 |
| 2017-06-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 8 |
| 2017-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-06-08 | $14.40 | $14.40 | $13.00 | $14.35 | $14.35 | 520 |
| 2017-06-07 | $13.75 | $14.50 | $12.73 | $14.50 | $14.50 | 900 |
| 2017-06-06 | $13.98 | $14.86 | $13.75 | $13.75 | $13.75 | 606 |
| 2017-06-05 | $12.79 | $14.99 | $12.79 | $14.99 | $14.99 | 300 |
| 2017-06-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 300 |
| 2017-06-01 | $13.99 | $13.99 | $13.52 | $13.52 | $13.52 | 859 |
| 2017-05-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1 |
| 2017-05-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2017-05-26 | $13.86 | $13.94 | $13.86 | $13.94 | $13.94 | 363 |
| 2017-05-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 9 |
| 2017-05-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 6 |
| 2017-05-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-05-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-05-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 12 |
| 2017-05-18 | $14.23 | $14.23 | $13.70 | $13.70 | $13.70 | 1,192 |
| 2017-05-17 | $13.02 | $13.31 | $13.02 | $13.31 | $13.31 | 825 |
| 2017-05-16 | $13.65 | $14.21 | $13.65 | $14.20 | $14.20 | 540 |
| 2017-05-15 | $13.00 | $14.00 | $12.44 | $13.53 | $13.53 | 2,103 |
| 2017-05-12 | $14.64 | $14.64 | $14.21 | $14.34 | $14.34 | 3,949 |
| 2017-05-11 | $15.00 | $15.00 | $14.65 | $14.65 | $14.65 | 1,486 |
| 2017-05-10 | $15.45 | $15.45 | $14.94 | $15.21 | $15.21 | 1,298 |
| 2017-05-09 | $16.00 | $16.00 | $15.41 | $15.41 | $15.41 | 4,500 |
| 2017-05-08 | $12.95 | $18.00 | $12.87 | $16.50 | $16.50 | 245 |
| 2017-05-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2017-05-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2017-05-03 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 2 |
| 2017-05-02 | $12.63 | $12.63 | $12.49 | $12.49 | $12.49 | 597 |
| 2017-05-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 4 |
| 2017-04-28 | $12.46 | $12.50 | $12.42 | $12.42 | $12.42 | 2,051 |
| 2017-04-27 | $12.56 | $12.93 | $12.56 | $12.86 | $12.86 | 1,628 |
| 2017-04-26 | $12.42 | $12.89 | $12.42 | $12.56 | $12.56 | 2,080 |
| 2017-04-25 | $12.26 | $12.50 | $12.25 | $12.44 | $12.44 | 4,180 |
| 2017-04-24 | $11.64 | $12.10 | $11.64 | $12.10 | $12.10 | 2,093 |
| 2017-04-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-04-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 43 |
| 2017-04-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 2 |
| 2017-04-18 | $11.03 | $11.42 | $11.03 | $11.42 | $11.42 | 2,998 |
| 2017-04-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 14 |
| 2017-04-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 30 |
| 2017-04-12 | $10.97 | $11.40 | $10.96 | $11.40 | $11.40 | 1,500 |
| 2017-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 75 |
| 2017-04-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,431 |
| 2017-04-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 128 |
| 2017-04-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 24 |
| 2017-04-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2017-04-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 34 |
| 2017-04-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 3 |
| 2017-03-31 | $10.86 | $11.43 | $10.86 | $11.43 | $11.43 | 1,208 |
| 2017-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 371 |
| 2017-03-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 479 |
| 2017-03-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 58 |
| 2017-03-27 | $11.18 | $11.20 | $10.85 | $11.20 | $11.20 | 769 |
| 2017-03-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1 |
| 2017-03-23 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 2 |
| 2017-03-22 | $10.78 | $10.99 | $10.76 | $10.90 | $10.90 | 1,774 |
| 2017-03-21 | $11.59 | $11.59 | $11.00 | $11.55 | $11.55 | 4,830 |
| 2017-03-20 | $11.60 | $11.67 | $11.60 | $11.67 | $11.67 | 1,328 |
| 2017-03-17 | $11.64 | $11.77 | $11.57 | $11.57 | $11.57 | 946 |
| 2017-03-16 | $11.66 | $11.66 | $11.62 | $11.62 | $11.62 | 863 |
| 2017-03-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 137 |
| 2017-03-14 | $12.13 | $12.13 | $11.62 | $11.63 | $11.63 | 617 |
| 2017-03-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 267 |
| 2017-03-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 99 |
| 2017-03-09 | $11.90 | $11.90 | $11.67 | $11.73 | $11.73 | 2,627 |
| 2017-03-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 30 |
| 2017-03-07 | $11.70 | $11.90 | $11.70 | $11.90 | $11.90 | 300 |
| 2017-03-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 102 |
| 2017-03-03 | $11.71 | $12.35 | $11.71 | $12.35 | $12.35 | 1,827 |
| 2017-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 22 |
| 2017-03-01 | $12.37 | $12.37 | $11.70 | $11.70 | $11.70 | 445 |
| 2017-02-28 | $12.28 | $12.40 | $12.28 | $12.37 | $12.37 | 566 |
| 2017-02-27 | $12.28 | $12.34 | $12.01 | $12.34 | $12.34 | 1,022 |
| 2017-02-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 37 |
| 2017-02-23 | $12.03 | $12.10 | $12.03 | $12.10 | $12.10 | 1,136 |
| 2017-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 9 |
| 2017-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2017-02-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 580 |
| 2017-02-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 111 |
| 2017-02-15 | $11.65 | $11.65 | $11.62 | $11.65 | $11.65 | 1,557 |
| 2017-02-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1 |
| 2017-02-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 90 |
| 2017-02-10 | $11.56 | $11.77 | $11.52 | $11.52 | $11.52 | 1,134 |
| 2017-02-09 | $11.57 | $11.99 | $11.52 | $11.52 | $11.52 | 5,330 |
| 2017-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-02-06 | $12.13 | $12.13 | $11.55 | $11.55 | $11.55 | 825 |
| 2017-02-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 131 |
| 2017-02-02 | $11.70 | $12.24 | $11.50 | $12.22 | $12.22 | 7,111 |
| 2017-02-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 330 |
| 2017-01-31 | $11.47 | $12.00 | $11.47 | $12.00 | $12.00 | 403 |
| 2017-01-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2017-01-27 | $11.62 | $11.63 | $11.47 | $11.47 | $11.47 | 5,062 |
| 2017-01-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 10 |
| 2017-01-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10 |
| 2017-01-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 170 |
| 2017-01-23 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 749 |
| 2017-01-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 125 |
| 2017-01-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 70 |
| 2017-01-18 | $11.97 | $12.00 | $11.86 | $11.90 | $11.90 | 1,470 |
| 2017-01-17 | $12.00 | $12.00 | $11.25 | $11.25 | $11.25 | 2,569 |
| 2017-01-13 | $11.39 | $11.66 | $11.39 | $11.66 | $11.66 | 834 |
| 2017-01-12 | $11.24 | $11.90 | $11.24 | $11.36 | $11.36 | 4,681 |
| 2017-01-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 330 |
| 2017-01-10 | $11.07 | $11.88 | $11.07 | $11.20 | $11.20 | 2,627 |
| 2017-01-09 | $11.19 | $11.19 | $10.98 | $11.19 | $11.19 | 3,617 |
| 2017-01-06 | $10.65 | $11.41 | $10.65 | $11.09 | $11.09 | 2,334 |
| 2017-01-05 | $10.94 | $11.08 | $10.50 | $10.50 | $10.50 | 4,166 |
| 2017-01-04 | $11.14 | $11.40 | $10.99 | $11.06 | $11.06 | 3,728 |
| 2017-01-03 | $11.89 | $11.89 | $11.51 | $11.51 | $11.51 | 395 |
| 2016-12-30 | $11.40 | $11.50 | $11.36 | $11.37 | $11.37 | 1,022 |
| 2016-12-29 | $11.75 | $11.75 | $11.07 | $11.19 | $11.19 | 8,574 |
| 2016-12-28 | $11.98 | $12.15 | $11.73 | $11.82 | $11.82 | 2,489 |
| 2016-12-27 | $12.39 | $12.49 | $12.39 | $12.49 | $12.49 | 907 |
| 2016-12-23 | $12.49 | $12.49 | $12.35 | $12.35 | $12.35 | 470 |
| 2016-12-22 | $12.49 | $12.49 | $12.00 | $12.20 | $12.20 | 4,132 |
| 2016-12-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1 |
| 2016-12-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 25 |
| 2016-12-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 28 |
| 2016-12-16 | $12.33 | $12.33 | $12.22 | $12.22 | $12.22 | 83 |
| 2016-12-15 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 12 |
| 2016-12-14 | $12.15 | $12.16 | $12.15 | $12.16 | $12.16 | 238 |
| 2016-12-13 | $12.50 | $12.50 | $12.19 | $12.19 | $12.19 | 1,321 |
| 2016-12-12 | $12.17 | $12.20 | $12.17 | $12.20 | $12.20 | 1,194 |
| 2016-12-09 | $12.50 | $12.55 | $12.48 | $12.48 | $12.48 | 5,472 |
| 2016-12-08 | $12.65 | $12.65 | $12.50 | $12.50 | $12.50 | 1,171 |
| 2016-12-07 | $12.80 | $12.80 | $12.73 | $12.73 | $12.73 | 420 |
| 2016-12-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 369 |
| 2016-12-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 735 |
| 2016-12-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 101 |
| 2016-12-01 | $12.25 | $12.90 | $11.80 | $11.90 | $11.90 | 3,838 |
| 2016-11-30 | $12.11 | $12.26 | $12.11 | $12.26 | $12.26 | 154 |
| 2016-11-29 | $12.29 | $12.29 | $12.11 | $12.11 | $12.11 | 59 |
| 2016-11-28 | $11.27 | $12.30 | $11.27 | $12.17 | $12.17 | 4,840 |
| 2016-11-25 | $11.46 | $11.46 | $11.37 | $11.37 | $11.37 | 428 |
| 2016-11-23 | $12.00 | $12.00 | $11.31 | $11.55 | $11.55 | 3,769 |
| 2016-11-22 | $12.24 | $12.25 | $12.24 | $12.25 | $12.25 | 800 |
| 2016-11-21 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 93 |
| 2016-11-18 | $12.35 | $12.98 | $11.85 | $12.23 | $12.23 | 4,626 |
| 2016-11-17 | $13.34 | $13.36 | $12.29 | $12.30 | $12.30 | 5,040 |
| 2016-11-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 161 |
| 2016-11-15 | $12.60 | $12.60 | $11.80 | $11.80 | $11.80 | 272 |
| 2016-11-14 | $12.31 | $12.99 | $12.31 | $12.99 | $12.99 | 437 |
| 2016-11-11 | $12.50 | $12.67 | $12.50 | $12.67 | $12.67 | 5,526 |
| 2016-11-10 | $11.60 | $12.52 | $11.60 | $12.32 | $12.32 | 1,038 |
| 2016-11-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 10 |
| 2016-11-08 | $11.24 | $12.51 | $11.24 | $12.05 | $12.05 | 3,755 |
| 2016-11-07 | $10.82 | $11.37 | $10.43 | $11.09 | $11.09 | 1,009 |
| 2016-11-04 | $10.98 | $11.07 | $10.51 | $10.82 | $10.82 | 1,959 |
| 2016-11-03 | $11.24 | $11.30 | $11.03 | $11.30 | $11.30 | 672 |
| 2016-11-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 10 |
| 2016-11-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 10 |
| 2016-10-31 | $11.85 | $11.85 | $11.40 | $11.40 | $11.40 | 1,803 |
| 2016-10-28 | $11.91 | $11.91 | $11.80 | $11.80 | $11.80 | 368 |
| 2016-10-27 | $12.51 | $12.51 | $11.66 | $11.66 | $11.66 | 1,832 |
| 2016-10-26 | $12.01 | $12.60 | $12.01 | $12.34 | $12.34 | 901 |
| 2016-10-25 | $12.34 | $12.34 | $12.33 | $12.33 | $12.33 | 1,635 |
| 2016-10-24 | $12.50 | $12.68 | $12.03 | $12.34 | $12.34 | 1,769 |
| 2016-10-21 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 500 |
| 2016-10-20 | $12.72 | $12.72 | $12.70 | $12.72 | $12.72 | 677 |
| 2016-10-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2016-10-18 | $12.20 | $12.78 | $11.99 | $12.72 | $12.72 | 4,482 |
| 2016-10-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2016-10-14 | $12.20 | $12.20 | $12.14 | $12.20 | $12.20 | 1,361 |
| 2016-10-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 254 |
| 2016-10-12 | $12.30 | $12.35 | $12.00 | $12.20 | $12.20 | 4,005 |
| 2016-10-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 353 |
| 2016-10-10 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 208 |
| 2016-10-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 151 |
| 2016-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 51 |
| 2016-10-05 | $12.70 | $12.70 | $11.33 | $12.39 | $12.39 | 4,499 |
| 2016-10-04 | $12.81 | $12.89 | $11.31 | $12.74 | $12.74 | 7,039 |
| 2016-10-03 | $12.96 | $12.98 | $12.70 | $12.98 | $12.98 | 763 |
| 2016-09-30 | $12.60 | $13.18 | $12.60 | $12.92 | $12.92 | 2,202 |
| 2016-09-29 | $12.85 | $12.91 | $12.57 | $12.71 | $12.71 | 2,957 |
| 2016-09-28 | $13.30 | $13.30 | $12.85 | $13.15 | $13.15 | 2,246 |
| 2016-09-27 | $13.10 | $13.30 | $13.10 | $13.30 | $13.30 | 1,104 |
| 2016-09-26 | $13.70 | $13.90 | $13.40 | $13.49 | $13.49 | 4,522 |
| 2016-09-23 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 24 |
| 2016-09-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 84 |
| 2016-09-21 | $12.60 | $13.92 | $12.60 | $13.70 | $13.70 | 9,202 |
| 2016-09-20 | $13.51 | $13.68 | $13.45 | $13.45 | $13.45 | 1,286 |
| 2016-09-19 | $13.29 | $14.70 | $13.29 | $14.11 | $14.11 | 5,593 |
| 2016-09-16 | $14.18 | $14.50 | $13.90 | $14.50 | $14.50 | 1,932 |
| 2016-09-15 | $13.25 | $13.75 | $13.25 | $13.51 | $13.51 | 1,985 |
| 2016-09-14 | $13.41 | $13.80 | $12.11 | $13.75 | $13.75 | 6,010 |
| 2016-09-13 | $15.74 | $15.74 | $12.88 | $13.68 | $13.68 | 5,711 |
| 2016-09-12 | $16.00 | $16.00 | $15.20 | $15.20 | $15.20 | 2,015 |
| 2016-09-09 | $15.25 | $15.60 | $15.25 | $15.53 | $15.53 | 1,786 |
| 2016-09-08 | $14.65 | $15.27 | $14.65 | $15.22 | $15.22 | 1,952 |
| 2016-09-07 | $14.87 | $15.75 | $14.63 | $15.00 | $15.00 | 4,097 |
| 2016-09-06 | $15.09 | $15.15 | $14.87 | $15.15 | $15.15 | 13,706 |
| 2016-09-02 | $14.80 | $15.60 | $14.80 | $14.91 | $14.91 | 12,262 |
| 2016-09-01 | $14.49 | $15.01 | $14.49 | $15.01 | $15.01 | 1,593 |
| 2016-08-31 | $14.66 | $15.20 | $14.66 | $15.12 | $15.12 | 5,856 |
| 2016-08-30 | $14.82 | $15.01 | $14.82 | $14.82 | $14.82 | 1,007 |
| 2016-08-29 | $15.20 | $15.21 | $15.01 | $15.01 | $15.01 | 5,747 |
| 2016-08-26 | $14.88 | $15.50 | $14.88 | $15.42 | $15.42 | 3,054 |
| 2016-08-25 | $15.90 | $15.90 | $15.68 | $15.72 | $15.72 | 575 |
| 2016-08-24 | $15.37 | $15.90 | $15.20 | $15.65 | $15.65 | 2,746 |
| 2016-08-23 | $14.73 | $15.17 | $14.60 | $14.85 | $14.85 | 11,527 |
| 2016-08-22 | $14.62 | $14.71 | $14.39 | $14.46 | $14.46 | 2,428 |
| 2016-08-19 | $14.31 | $14.80 | $14.31 | $14.64 | $14.64 | 1,560 |
| 2016-08-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 52 |
| 2016-08-17 | $14.80 | $14.80 | $14.12 | $14.12 | $14.12 | 509 |
| 2016-08-16 | $14.80 | $14.80 | $14.05 | $14.05 | $14.05 | 1,542 |
| 2016-08-15 | $14.60 | $14.60 | $14.25 | $14.27 | $14.27 | 770 |
| 2016-08-12 | $14.42 | $14.42 | $14.36 | $14.39 | $14.39 | 640 |
| 2016-08-11 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 589 |
| 2016-08-10 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 137 |
| 2016-08-09 | $13.90 | $14.49 | $13.88 | $14.49 | $14.49 | 19,963 |
| 2016-08-08 | $13.55 | $13.75 | $13.28 | $13.72 | $13.72 | 2,001 |
| 2016-08-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 175 |
| 2016-08-04 | $13.75 | $13.75 | $13.30 | $13.30 | $13.30 | 2,500 |
| 2016-08-03 | $13.90 | $13.90 | $13.80 | $13.80 | $13.80 | 250 |
| 2016-08-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 291 |
| 2016-08-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 140 |
| 2016-07-29 | $13.66 | $13.66 | $13.07 | $13.64 | $13.64 | 2,482 |
| 2016-07-28 | $14.00 | $14.00 | $13.65 | $13.65 | $13.65 | 710 |
| 2016-07-27 | $13.79 | $13.80 | $13.79 | $13.80 | $13.80 | 450 |
| 2016-07-26 | $13.60 | $13.64 | $13.59 | $13.64 | $13.64 | 1,921 |
| 2016-07-25 | $13.95 | $13.95 | $13.29 | $13.80 | $13.80 | 1,814 |
| 2016-07-22 | $13.67 | $13.99 | $13.67 | $13.80 | $13.80 | 1,014 |
| 2016-07-21 | $13.60 | $13.60 | $13.45 | $13.49 | $13.49 | 1,657 |
| 2016-07-20 | $13.21 | $13.86 | $12.99 | $13.57 | $13.57 | 5,928 |
| 2016-07-19 | $13.26 | $14.02 | $13.00 | $13.26 | $13.26 | 12,657 |
| 2016-07-18 | $13.41 | $14.10 | $13.01 | $13.30 | $13.30 | 11,173 |
| 2016-07-15 | $13.57 | $14.30 | $13.57 | $13.65 | $13.65 | 1,776 |
| 2016-07-14 | $13.53 | $14.25 | $13.33 | $13.33 | $13.33 | 884 |
| 2016-07-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 16 |
| 2016-07-12 | $14.24 | $14.28 | $13.85 | $13.85 | $13.85 | 1,928 |
| 2016-07-11 | $13.53 | $14.20 | $13.53 | $13.76 | $13.76 | 598 |
| 2016-07-08 | $13.59 | $13.73 | $13.36 | $13.71 | $13.71 | 5,133 |
| 2016-07-07 | $13.91 | $14.99 | $13.57 | $13.57 | $13.57 | 7,458 |
| 2016-07-06 | $13.35 | $14.87 | $12.57 | $13.62 | $13.62 | 13,614 |
| 2016-07-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-07-01 | $12.52 | $13.14 | $12.52 | $12.65 | $12.65 | 490 |
| 2016-06-30 | $13.08 | $13.31 | $12.66 | $12.66 | $12.66 | 1,446 |
| 2016-06-29 | $12.75 | $13.20 | $12.66 | $12.90 | $12.90 | 5,123 |
| 2016-06-28 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 29 |
| 2016-06-27 | $13.02 | $13.25 | $12.24 | $12.54 | $12.54 | 7,970 |
| 2016-06-24 | $12.57 | $12.93 | $12.57 | $12.76 | $12.76 | 12,906 |
| 2016-06-23 | $12.60 | $13.25 | $12.56 | $12.58 | $12.58 | 9,852 |
| 2016-06-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 506 |
| 2016-06-21 | $12.41 | $12.67 | $12.41 | $12.67 | $12.67 | 203 |
| 2016-06-20 | $12.80 | $12.81 | $12.52 | $12.52 | $12.52 | 5,674 |
| 2016-06-17 | $12.52 | $12.84 | $12.52 | $12.84 | $12.84 | 9,699 |
| 2016-06-16 | $12.96 | $12.96 | $12.55 | $12.55 | $12.55 | 433 |
| 2016-06-15 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 115 |
| 2016-06-14 | $13.24 | $13.24 | $12.59 | $12.59 | $12.59 | 2,123 |
| 2016-06-13 | $12.52 | $13.05 | $12.52 | $13.05 | $13.05 | 1,096 |
| 2016-06-10 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 501 |
| 2016-06-09 | $12.68 | $12.81 | $12.68 | $12.80 | $12.80 | 527 |
| 2016-06-08 | $12.95 | $12.99 | $12.75 | $12.86 | $12.86 | 2,310 |
| 2016-06-07 | $12.94 | $12.94 | $12.88 | $12.88 | $12.88 | 471 |
| 2016-06-06 | $12.57 | $12.96 | $12.57 | $12.94 | $12.94 | 1,512 |
| 2016-06-03 | $12.70 | $12.83 | $12.31 | $12.74 | $12.74 | 6,529 |
| 2016-06-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 80 |
| 2016-06-01 | $12.47 | $12.81 | $12.30 | $12.79 | $12.79 | 3,494 |
| 2016-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 313 |
| 2016-05-27 | $12.82 | $13.00 | $12.25 | $12.57 | $12.57 | 3,948 |
| 2016-05-26 | $12.68 | $12.79 | $12.55 | $12.79 | $12.79 | 4,716 |
| 2016-05-25 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 1,420 |
| 2016-05-24 | $12.50 | $12.76 | $12.50 | $12.75 | $12.75 | 2,232 |
| 2016-05-23 | $12.56 | $12.70 | $12.33 | $12.33 | $12.33 | 1,409 |
| 2016-05-20 | $12.30 | $12.82 | $12.30 | $12.78 | $12.78 | 1,007 |
| 2016-05-19 | $12.82 | $12.82 | $12.22 | $12.22 | $12.22 | 3,200 |
| 2016-05-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2016-05-17 | $12.23 | $12.81 | $12.13 | $12.32 | $12.32 | 9,684 |
| 2016-05-16 | $12.82 | $12.82 | $12.43 | $12.43 | $12.43 | 1,247 |
| 2016-05-13 | $12.26 | $12.48 | $12.26 | $12.48 | $12.48 | 1,300 |
| 2016-05-12 | $12.54 | $12.54 | $12.42 | $12.42 | $12.42 | 539 |
| 2016-05-11 | $12.44 | $12.60 | $12.42 | $12.60 | $12.60 | 1,170 |
| 2016-05-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2016-05-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 92 |
| 2016-05-06 | $12.40 | $12.40 | $12.39 | $12.39 | $12.39 | 1,083 |
| 2016-05-05 | $12.12 | $12.49 | $12.12 | $12.12 | $12.12 | 2,162 |
| 2016-05-04 | $12.05 | $12.05 | $12.02 | $12.02 | $12.02 | 885 |
| 2016-05-03 | $12.69 | $12.72 | $12.03 | $12.18 | $12.18 | 1,041 |
| 2016-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 359 |
| 2016-04-29 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 20 |
| 2016-04-28 | $12.62 | $12.82 | $12.23 | $12.23 | $12.23 | 1,002 |
| 2016-04-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 651 |
| 2016-04-26 | $12.07 | $12.11 | $12.04 | $12.04 | $12.04 | 1,639 |
| 2016-04-25 | $12.30 | $12.30 | $12.03 | $12.03 | $12.03 | 349 |
| 2016-04-22 | $12.05 | $12.29 | $12.05 | $12.25 | $12.25 | 678 |
| 2016-04-21 | $12.82 | $12.82 | $12.06 | $12.06 | $12.06 | 269 |
| 2016-04-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-04-19 | $12.21 | $12.21 | $12.10 | $12.10 | $12.10 | 808 |
| 2016-04-18 | $12.10 | $12.84 | $12.08 | $12.58 | $12.58 | 925 |
| 2016-04-15 | $11.77 | $12.83 | $11.62 | $11.98 | $11.98 | 5,086 |
| 2016-04-14 | $12.26 | $12.30 | $11.86 | $11.86 | $11.86 | 3,795 |
| 2016-04-13 | $12.53 | $12.53 | $12.09 | $12.10 | $12.10 | 2,988 |
| 2016-04-12 | $13.16 | $13.16 | $12.75 | $12.75 | $12.75 | 1,140 |
| 2016-04-11 | $13.22 | $13.25 | $12.81 | $13.00 | $13.00 | 826 |
| 2016-04-08 | $13.42 | $13.42 | $12.90 | $13.23 | $13.23 | 1,630 |
| 2016-04-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 10 |
| 2016-04-06 | $13.27 | $13.38 | $13.27 | $13.28 | $13.28 | 6,163 |
| 2016-04-05 | $12.95 | $13.40 | $12.95 | $13.40 | $13.40 | 315 |
| 2016-04-04 | $13.00 | $13.25 | $12.78 | $12.94 | $12.94 | 7,579 |
| 2016-04-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 151 |
| 2016-03-31 | $12.20 | $12.84 | $12.07 | $12.34 | $12.34 | 2,444 |
| 2016-03-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 311 |
| 2016-03-29 | $11.97 | $12.20 | $11.97 | $12.01 | $12.01 | 2,106 |
| 2016-03-28 | $13.12 | $13.49 | $12.17 | $12.28 | $12.28 | 2,141 |
| 2016-03-24 | $13.83 | $13.83 | $13.20 | $13.46 | $13.46 | 2,312 |
| 2016-03-23 | $12.50 | $13.13 | $12.41 | $12.90 | $12.90 | 9,951 |
| 2016-03-22 | $10.98 | $12.40 | $10.98 | $12.40 | $12.40 | 5,509 |
| 2016-03-21 | $10.43 | $10.98 | $10.43 | $10.94 | $10.94 | 5,200 |
| 2016-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 236 |
| 2016-03-17 | $10.78 | $10.79 | $10.78 | $10.78 | $10.78 | 809 |
| 2016-03-16 | $10.98 | $10.98 | $10.78 | $10.78 | $10.78 | 1,134 |
| 2016-03-15 | $10.59 | $10.95 | $10.57 | $10.78 | $10.78 | 2,885 |
| 2016-03-14 | $10.75 | $10.91 | $9.82 | $10.57 | $10.57 | 1,877 |
| 2016-03-11 | $10.90 | $10.99 | $10.66 | $10.75 | $10.75 | 3,445 |
| 2016-03-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-03-09 | $10.15 | $11.06 | $10.15 | $10.90 | $10.90 | 2,119 |
| 2016-03-08 | $9.95 | $10.55 | $9.94 | $10.07 | $10.07 | 19,328 |
| 2016-03-07 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 603 |
| 2016-03-04 | $10.96 | $10.96 | $9.10 | $9.10 | $9.10 | 1,501 |
| 2016-03-03 | $8.69 | $9.12 | $8.60 | $9.12 | $9.12 | 2,276 |
| 2016-03-02 | $8.59 | $8.64 | $8.59 | $8.64 | $8.64 | 837 |
| 2016-03-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 20 |
| 2016-02-29 | $8.75 | $9.00 | $8.75 | $8.77 | $8.77 | 1,011 |
| 2016-02-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 509 |
| 2016-02-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-02-24 | $9.10 | $9.12 | $9.00 | $9.00 | $9.00 | 1,815 |
| 2016-02-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2016-02-22 | $8.61 | $8.77 | $8.61 | $8.77 | $8.77 | 261 |
| 2016-02-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 153 |
| 2016-02-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-02-17 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 28 |
| 2016-02-16 | $9.00 | $9.12 | $8.99 | $9.10 | $9.10 | 941 |
| 2016-02-12 | $9.00 | $9.00 | $8.65 | $8.99 | $8.99 | 4,087 |
| 2016-02-11 | $9.10 | $9.10 | $8.63 | $8.63 | $8.63 | 10 |
| 2016-02-10 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 516 |
| 2016-02-09 | $8.55 | $8.81 | $8.55 | $8.66 | $8.66 | 2,380 |
| 2016-02-08 | $9.00 | $9.02 | $8.55 | $8.55 | $8.55 | 2,272 |
| 2016-02-05 | $9.12 | $9.12 | $9.06 | $9.06 | $9.06 | 365 |
| 2016-02-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 15 |
| 2016-02-02 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 718 |
| 2016-02-01 | $9.15 | $9.15 | $9.07 | $9.07 | $9.07 | 813 |
| 2016-01-29 | $8.55 | $8.85 | $8.55 | $8.71 | $8.71 | 897 |
| 2016-01-28 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,079 |
| 2016-01-27 | $9.00 | $9.00 | $8.62 | $8.62 | $8.62 | 1,013 |
| 2016-01-26 | $8.95 | $9.13 | $8.93 | $9.13 | $9.13 | 1,009 |
| 2016-01-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 115 |
| 2016-01-22 | $8.77 | $8.97 | $8.64 | $8.97 | $8.97 | 815 |
| 2016-01-21 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 927 |
| 2016-01-20 | $9.07 | $9.07 | $9.01 | $9.01 | $9.01 | 2,002 |
| 2016-01-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 116 |
| 2016-01-15 | $8.60 | $8.90 | $8.60 | $8.90 | $8.90 | 104 |
| 2016-01-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 14 |
| 2016-01-13 | $9.00 | $9.00 | $8.85 | $8.90 | $8.90 | 1,172 |
| 2016-01-12 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 4 |
| 2016-01-11 | $9.00 | $9.57 | $9.00 | $9.57 | $9.57 | 2,627 |
| 2016-01-08 | $9.55 | $9.55 | $9.46 | $9.55 | $9.55 | 1,198 |
| 2016-01-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 344 |
| 2016-01-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 101 |
| 2016-01-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 97 |
| 2016-01-04 | $8.65 | $8.79 | $8.65 | $8.79 | $8.79 | 1,301 |
| 2015-12-31 | $8.70 | $8.71 | $8.54 | $8.70 | $8.70 | 1,057 |
| 2015-12-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1,712 |
| 2015-12-29 | $8.62 | $8.98 | $8.62 | $8.98 | $8.98 | 1,551 |
| 2015-12-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 253 |
| 2015-12-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-12-23 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-12-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-12-21 | $9.27 | $9.27 | $9.00 | $9.00 | $9.00 | 50 |
| 2015-12-18 | $9.59 | $9.59 | $8.92 | $9.44 | $9.44 | 641 |
| 2015-12-17 | $8.60 | $8.95 | $8.60 | $8.95 | $8.95 | 647 |
| 2015-12-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 2 |
| 2015-12-15 | $8.66 | $9.08 | $8.66 | $8.71 | $8.71 | 3,522 |
| 2015-12-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 49 |
| 2015-12-11 | $9.50 | $9.50 | $8.83 | $8.83 | $8.83 | 95 |
| 2015-12-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 10 |
| 2015-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2015-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 32 |
| 2015-12-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9 |
| 2015-12-03 | $8.82 | $9.70 | $8.82 | $9.70 | $9.70 | 221 |
| 2015-12-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 128 |
| 2015-11-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2015-11-27 | $9.84 | $9.90 | $9.65 | $9.87 | $9.87 | 1,042 |
| 2015-11-25 | $10.45 | $10.50 | $10.00 | $10.00 | $10.00 | 1,307 |
| 2015-11-24 | $10.44 | $10.60 | $10.44 | $10.50 | $10.50 | 464 |
| 2015-11-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2015-11-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-11-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-11-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-11-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 40 |
| 2015-11-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1 |
| 2015-11-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-11-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-11-11 | $9.00 | $9.29 | $9.00 | $9.29 | $9.29 | 2,140 |
| 2015-11-10 | $9.38 | $9.40 | $9.38 | $9.40 | $9.40 | 1,035 |
| 2015-11-09 | $9.27 | $9.29 | $9.27 | $9.29 | $9.29 | 299 |
| 2015-11-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2015-11-05 | $9.07 | $9.35 | $8.50 | $9.27 | $9.27 | 11,854 |
| 2015-11-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 10 |
| 2015-11-03 | $8.71 | $8.71 | $8.70 | $8.70 | $8.70 | 700 |
| 2015-11-02 | $8.86 | $8.86 | $8.75 | $8.83 | $8.83 | 5,211 |
| 2015-10-30 | $9.36 | $9.36 | $8.90 | $8.90 | $8.90 | 78 |
| 2015-10-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 200 |
| 2015-10-28 | $9.27 | $9.34 | $9.24 | $9.24 | $9.24 | 2,856 |
| 2015-10-27 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 310 |
| 2015-10-26 | $10.21 | $11.70 | $9.55 | $9.55 | $9.55 | 1,425 |
| 2015-10-23 | $10.29 | $10.29 | $10.00 | $10.00 | $10.00 | 441 |
| 2015-10-22 | $9.05 | $10.95 | $9.05 | $10.95 | $10.95 | 2,874 |
| 2015-10-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 136 |
| 2015-10-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-19 | $8.88 | $9.08 | $8.88 | $9.00 | $9.00 | 2,300 |
| 2015-10-16 | $8.88 | $9.22 | $8.88 | $8.99 | $8.99 | 5,713 |
| 2015-10-15 | $8.90 | $9.34 | $8.90 | $9.23 | $9.23 | 12,932 |
| 2015-10-14 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 1,663 |
| 2015-10-13 | $8.69 | $8.88 | $8.69 | $8.82 | $8.82 | 2,559 |
| 2015-10-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 108 |
| 2015-10-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2015-10-08 | $8.79 | $9.32 | $8.79 | $9.32 | $9.32 | 2,224 |
| 2015-10-07 | $9.21 | $9.21 | $8.62 | $8.62 | $8.62 | 68 |
| 2015-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-05 | $8.88 | $9.05 | $8.88 | $9.05 | $9.05 | 2,364 |
| 2015-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2015-10-01 | $8.95 | $9.24 | $8.95 | $9.24 | $9.24 | 603 |
| 2015-09-30 | $8.85 | $9.93 | $8.52 | $8.52 | $8.52 | 25,797 |
| 2015-09-29 | $8.72 | $9.50 | $8.32 | $8.60 | $8.60 | 6,683 |
| 2015-09-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 289 |
| 2015-09-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-09-24 | $9.35 | $9.96 | $8.92 | $9.96 | $9.96 | 1,660 |
| 2015-09-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 27 |
| 2015-09-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2015-09-21 | $9.76 | $9.76 | $9.08 | $9.50 | $9.50 | 2,013 |
| 2015-09-18 | $10.00 | $11.00 | $10.00 | $10.07 | $10.07 | 3,935 |
| 2015-09-17 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 1,446 |
| 2015-09-16 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 2,535 |
| 2015-09-15 | $9.82 | $10.00 | $9.82 | $10.00 | $10.00 | 1,257 |
| 2015-09-14 | $9.49 | $9.49 | $9.38 | $9.49 | $9.49 | 1,694 |
| 2015-09-11 | $8.88 | $9.49 | $8.87 | $9.49 | $9.49 | 3,036 |
| 2015-09-10 | $8.86 | $8.88 | $8.74 | $8.87 | $8.87 | 1,745 |
| 2015-09-09 | $8.84 | $8.87 | $8.84 | $8.87 | $8.87 | 1,176 |
| 2015-09-08 | $8.44 | $8.52 | $8.34 | $8.52 | $8.52 | 903 |
| 2015-09-04 | $8.10 | $8.82 | $8.10 | $8.82 | $8.82 | 111 |
| 2015-09-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 79 |
| 2015-09-02 | $8.55 | $8.55 | $8.20 | $8.20 | $8.20 | 4,840 |
| 2015-09-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,027 |
Bridgford Foods Corporation (BRID) News Headlines
Recent Bridgford Foods Corporation (BRID) News
Similar Companies to Bridgford Foods Corporation (BRID) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |