Capcom Co Ltd (CCOEY) Exchange: PINK
Data as of May 3, 2024
$8.45 ($0.05) 0.60%
Capcom Co Ltd - Daily Information
Click for more stock information on Capcom Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.42 |
| Previous Close | $8.45 |
| High | $8.50 |
| Low | $8.42 |
| Adjusted Open | $8.42 |
| Previous Adjusted Close | $8.45 |
| Adjusted High | $8.50 |
| Adjusted Low | $8.42 |
About Capcom Co Ltd (CCOEY)
No Description Available
Invest in Capcom Co Ltd (CCOEY)
Historical Stock Data for Capcom Co Ltd (CCOEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $8.42 | $8.50 | $8.42 | $8.45 | $8.45 | 13,827 |
| 2024-05-02 | $8.35 | $8.40 | $8.31 | $8.40 | $8.40 | 12,169 |
| 2024-05-01 | $8.23 | $8.27 | $8.18 | $8.23 | $8.23 | 3,582 |
| 2024-04-30 | $8.41 | $8.41 | $8.22 | $8.22 | $8.22 | 11,825 |
| 2024-04-29 | $8.31 | $8.42 | $8.31 | $8.37 | $8.37 | 37,715 |
| 2024-04-26 | $8.60 | $8.60 | $8.28 | $8.29 | $8.29 | 19,314 |
| 2024-04-25 | $8.59 | $8.59 | $8.14 | $8.38 | $8.38 | 36,975 |
| 2024-04-24 | $8.45 | $8.45 | $8.16 | $8.19 | $8.19 | 18,620 |
| 2024-04-23 | $7.98 | $8.04 | $7.95 | $8.01 | $8.01 | 26,096 |
| 2024-04-22 | $8.06 | $8.11 | $8.05 | $8.09 | $8.09 | 21,716 |
| 2024-04-19 | $8.25 | $8.25 | $7.99 | $8.00 | $8.00 | 4,716 |
| 2024-04-18 | $8.50 | $8.50 | $8.33 | $8.34 | $8.34 | 6,723 |
| 2024-04-17 | $8.40 | $8.52 | $8.32 | $8.32 | $8.32 | 7,249 |
| 2024-04-16 | $8.34 | $8.50 | $8.30 | $8.50 | $8.50 | 15,269 |
| 2024-04-15 | $8.60 | $8.60 | $8.42 | $8.43 | $8.43 | 12,264 |
| 2024-04-12 | $8.55 | $8.60 | $8.52 | $8.53 | $8.53 | 6,665 |
| 2024-04-11 | $8.70 | $8.70 | $8.56 | $8.63 | $8.63 | 21,877 |
| 2024-04-10 | $8.80 | $8.80 | $8.52 | $8.52 | $8.52 | 5,712 |
| 2024-04-09 | $9.10 | $9.10 | $8.76 | $8.76 | $8.76 | 2,522 |
| 2024-04-08 | $9.26 | $9.26 | $8.94 | $9.13 | $9.13 | 43,946 |
| 2024-04-05 | $8.99 | $9.00 | $8.75 | $9.00 | $9.00 | 9,627 |
| 2024-04-04 | $17.68 | $18.04 | $17.50 | $17.50 | $8.75 | 20,036 |
| 2024-04-03 | $18.09 | $18.44 | $18.09 | $18.19 | $9.10 | 3,460 |
| 2024-04-02 | $18.66 | $18.76 | $18.30 | $18.50 | $9.25 | 24,716 |
| 2024-04-01 | $17.89 | $19.45 | $17.89 | $19.45 | $9.73 | 10,518 |
| 2024-03-28 | $17.93 | $18.95 | $17.51 | $18.05 | $18.05 | 3,408 |
| 2024-03-27 | $19.53 | $20.02 | $19.43 | $19.51 | $19.51 | 3,914 |
| 2024-03-26 | $19.25 | $19.85 | $19.25 | $19.77 | $19.77 | 2,362 |
| 2024-03-25 | $19.93 | $20.08 | $19.92 | $19.94 | $19.94 | 8,410 |
| 2024-03-22 | $20.80 | $21.15 | $20.80 | $21.03 | $21.03 | 2,556 |
| 2024-03-21 | $20.00 | $20.48 | $20.00 | $20.46 | $20.46 | 1,530 |
| 2024-03-20 | $21.45 | $21.45 | $20.60 | $20.66 | $20.66 | 2,773 |
| 2024-03-19 | $20.81 | $20.84 | $20.65 | $20.84 | $20.84 | 7,770 |
| 2024-03-18 | $20.37 | $20.84 | $20.37 | $20.68 | $20.68 | 2,445 |
| 2024-03-15 | $20.00 | $20.00 | $19.87 | $19.98 | $19.98 | 3,244 |
| 2024-03-14 | $20.29 | $20.53 | $20.01 | $20.01 | $20.01 | 3,527 |
| 2024-03-13 | $20.30 | $20.30 | $19.96 | $19.96 | $19.96 | 12,254 |
| 2024-03-12 | $21.00 | $21.00 | $20.55 | $20.66 | $20.66 | 2,813 |
| 2024-03-11 | $20.62 | $20.78 | $20.62 | $20.66 | $20.66 | 2,813 |
| 2024-03-08 | $20.01 | $20.64 | $20.01 | $20.27 | $20.27 | 3,431 |
| 2024-03-07 | $21.00 | $21.00 | $20.73 | $20.81 | $20.81 | 3,246 |
| 2024-03-06 | $21.01 | $21.01 | $20.82 | $20.96 | $20.96 | 3,108 |
| 2024-03-05 | $19.85 | $19.85 | $19.72 | $19.74 | $19.74 | 3,873 |
| 2024-03-04 | $20.10 | $20.10 | $19.75 | $19.75 | $19.75 | 2,297 |
| 2024-03-01 | $20.24 | $20.24 | $20.02 | $20.17 | $20.17 | 6,357 |
| 2024-02-29 | $20.00 | $20.25 | $20.00 | $20.10 | $20.10 | 7,482 |
| 2024-02-28 | $19.85 | $19.86 | $19.82 | $19.82 | $19.82 | 2,049 |
| 2024-02-27 | $19.88 | $19.99 | $19.88 | $19.98 | $19.98 | 3,123 |
| 2024-02-26 | $19.79 | $19.79 | $19.75 | $19.76 | $19.76 | 2,294 |
| 2024-02-23 | $19.95 | $19.95 | $19.88 | $19.91 | $19.91 | 2,882 |
| 2024-02-22 | $19.81 | $19.92 | $19.80 | $19.92 | $19.92 | 3,296 |
| 2024-02-21 | $19.82 | $19.98 | $19.82 | $19.86 | $19.86 | 11,447 |
| 2024-02-20 | $19.77 | $20.00 | $19.52 | $19.52 | $19.52 | 4,323 |
| 2024-02-16 | $19.95 | $20.00 | $19.86 | $20.00 | $20.00 | 2,679 |
| 2024-02-15 | $19.81 | $19.99 | $19.81 | $19.99 | $19.99 | 5,347 |
| 2024-02-14 | $19.40 | $19.55 | $19.25 | $19.55 | $19.55 | 4,884 |
| 2024-02-13 | $18.94 | $18.97 | $18.73 | $18.80 | $18.80 | 5,577 |
| 2024-02-12 | $18.82 | $19.55 | $18.82 | $19.33 | $19.33 | 3,994 |
| 2024-02-09 | $18.84 | $19.09 | $18.84 | $19.09 | $19.09 | 2,999 |
| 2024-02-08 | $19.50 | $19.50 | $18.95 | $19.04 | $19.04 | 5,597 |
| 2024-02-07 | $19.01 | $19.04 | $18.99 | $19.04 | $19.04 | 2,800 |
| 2024-02-06 | $19.12 | $19.16 | $19.04 | $19.14 | $19.14 | 5,738 |
| 2024-02-05 | $18.98 | $19.04 | $18.93 | $19.04 | $19.04 | 3,358 |
| 2024-02-02 | $19.33 | $19.40 | $19.27 | $19.34 | $19.34 | 4,997 |
| 2024-02-01 | $19.00 | $19.00 | $18.79 | $18.84 | $18.84 | 4,262 |
| 2024-01-31 | $19.30 | $19.65 | $19.30 | $19.65 | $19.65 | 7,771 |
| 2024-01-30 | $18.78 | $18.78 | $18.73 | $18.75 | $18.75 | 5,508 |
| 2024-01-29 | $18.67 | $18.81 | $18.66 | $18.81 | $18.81 | 2,701 |
| 2024-01-26 | $18.76 | $18.76 | $18.63 | $18.65 | $18.65 | 2,837 |
| 2024-01-25 | $18.93 | $19.02 | $18.75 | $18.79 | $18.79 | 5,353 |
| 2024-01-24 | $19.01 | $19.01 | $18.83 | $18.88 | $18.88 | 8,557 |
| 2024-01-23 | $18.89 | $18.95 | $18.89 | $18.95 | $18.95 | 3,405 |
| 2024-01-22 | $18.99 | $19.04 | $18.96 | $19.03 | $19.03 | 5,826 |
| 2024-01-19 | $18.43 | $18.58 | $18.38 | $18.58 | $18.58 | 14,953 |
| 2024-01-18 | $18.25 | $18.28 | $18.21 | $18.28 | $18.28 | 7,657 |
| 2024-01-17 | $17.98 | $17.98 | $17.74 | $17.81 | $17.81 | 3,147 |
| 2024-01-16 | $18.39 | $18.40 | $18.28 | $18.29 | $18.29 | 10,363 |
| 2024-01-12 | $18.68 | $19.00 | $18.68 | $18.97 | $18.97 | 84,906 |
| 2024-01-11 | $18.28 | $18.36 | $18.24 | $18.33 | $18.33 | 3,603 |
| 2024-01-10 | $18.24 | $18.24 | $18.14 | $18.16 | $18.16 | 5,124 |
| 2024-01-09 | $17.00 | $17.32 | $17.00 | $17.32 | $17.32 | 3,257 |
| 2024-01-08 | $16.58 | $16.79 | $16.58 | $16.75 | $16.75 | 6,064 |
| 2024-01-05 | $16.53 | $16.71 | $16.53 | $16.53 | $16.53 | 8,884 |
| 2024-01-04 | $16.00 | $16.46 | $16.00 | $16.38 | $16.38 | 7,256 |
| 2024-01-03 | $15.75 | $15.78 | $15.56 | $15.61 | $15.61 | 11,832 |
| 2024-01-02 | $16.00 | $16.02 | $15.46 | $15.97 | $15.97 | 10,028 |
| 2023-12-29 | $15.99 | $16.07 | $15.99 | $16.07 | $16.07 | 4,243 |
| 2023-12-28 | $16.25 | $16.25 | $16.10 | $16.10 | $16.10 | 3,108 |
| 2023-12-27 | $16.12 | $16.37 | $15.99 | $16.09 | $16.09 | 9,701 |
| 2023-12-26 | $15.88 | $15.88 | $15.80 | $15.82 | $15.82 | 11,840 |
| 2023-12-22 | $15.82 | $15.88 | $15.77 | $15.81 | $15.81 | 11,168 |
| 2023-12-21 | $16.02 | $16.08 | $16.00 | $16.04 | $16.04 | 5,532 |
| 2023-12-20 | $15.85 | $15.93 | $15.71 | $15.71 | $15.71 | 5,023 |
| 2023-12-19 | $16.23 | $16.24 | $16.18 | $16.18 | $16.18 | 9,169 |
| 2023-12-18 | $15.85 | $15.89 | $15.83 | $15.89 | $15.89 | 12,840 |
| 2023-12-15 | $16.01 | $16.20 | $16.01 | $16.09 | $16.09 | 10,844 |
| 2023-12-14 | $15.94 | $15.95 | $15.86 | $15.93 | $15.93 | 8,042 |
| 2023-12-13 | $15.99 | $16.33 | $15.95 | $16.25 | $16.25 | 8,656 |
| 2023-12-12 | $16.16 | $16.25 | $16.13 | $16.15 | $16.15 | 8,419 |
| 2023-12-11 | $16.99 | $16.99 | $16.46 | $16.51 | $16.51 | 20,784 |
| 2023-12-08 | $16.65 | $16.76 | $16.65 | $16.70 | $16.70 | 7,020 |
| 2023-12-07 | $16.66 | $17.39 | $16.66 | $17.27 | $17.27 | 13,568 |
| 2023-12-06 | $16.16 | $16.64 | $16.16 | $16.51 | $16.51 | 5,995 |
| 2023-12-05 | $16.37 | $16.48 | $16.36 | $16.36 | $16.36 | 11,597 |
| 2023-12-04 | $16.50 | $16.69 | $16.34 | $16.54 | $16.54 | 9,620 |
| 2023-12-01 | $16.55 | $16.69 | $16.27 | $16.69 | $16.69 | 4,195 |
| 2023-11-30 | $16.55 | $16.69 | $16.55 | $16.62 | $16.62 | 2,726 |
| 2023-11-29 | $17.17 | $17.17 | $16.15 | $16.60 | $16.60 | 2,469 |
| 2023-11-28 | $16.25 | $16.65 | $16.20 | $16.61 | $16.61 | 16,262 |
| 2023-11-27 | $16.30 | $16.57 | $16.07 | $16.35 | $16.35 | 11,885 |
| 2023-11-24 | $16.65 | $16.75 | $16.65 | $16.75 | $16.75 | 1,250 |
| 2023-11-22 | $17.12 | $17.12 | $17.03 | $17.06 | $17.06 | 3,274 |
| 2023-11-21 | $17.50 | $17.63 | $16.98 | $17.00 | $17.00 | 8,025 |
| 2023-11-20 | $17.07 | $17.59 | $16.56 | $17.55 | $17.55 | 4,941 |
| 2023-11-17 | $17.08 | $17.11 | $16.63 | $17.11 | $17.11 | 4,054 |
| 2023-11-16 | $16.57 | $16.85 | $16.57 | $16.71 | $16.71 | 4,192 |
| 2023-11-15 | $16.79 | $16.96 | $16.78 | $16.84 | $16.84 | 3,285 |
| 2023-11-14 | $16.78 | $16.96 | $16.78 | $16.79 | $16.79 | 11,467 |
| 2023-11-13 | $16.60 | $17.08 | $16.60 | $17.06 | $17.06 | 8,810 |
| 2023-11-10 | $16.72 | $16.85 | $16.72 | $16.81 | $16.81 | 6,304 |
| 2023-11-09 | $16.99 | $16.99 | $16.81 | $16.84 | $16.84 | 2,190 |
| 2023-11-08 | $16.77 | $16.77 | $16.65 | $16.67 | $16.67 | 7,399 |
| 2023-11-07 | $16.90 | $17.32 | $16.90 | $16.95 | $16.95 | 9,364 |
| 2023-11-06 | $17.25 | $17.25 | $16.97 | $17.10 | $17.10 | 21,917 |
| 2023-11-03 | $16.98 | $16.98 | $16.65 | $16.85 | $16.85 | 5,476 |
| 2023-11-02 | $16.38 | $16.45 | $16.36 | $16.45 | $16.45 | 6,607 |
| 2023-11-01 | $15.94 | $16.07 | $15.94 | $16.07 | $16.07 | 3,241 |
| 2023-10-31 | $16.17 | $16.17 | $16.06 | $16.12 | $16.12 | 10,921 |
| 2023-10-30 | $15.57 | $15.61 | $15.57 | $15.61 | $15.61 | 8,185 |
| 2023-10-27 | $16.41 | $16.41 | $15.82 | $15.84 | $15.84 | 51,202 |
| 2023-10-26 | $16.81 | $16.98 | $16.26 | $16.42 | $16.42 | 48,120 |
| 2023-10-25 | $17.94 | $18.26 | $17.89 | $18.13 | $18.13 | 5,863 |
| 2023-10-24 | $17.31 | $18.02 | $17.31 | $17.99 | $17.99 | 8,543 |
| 2023-10-23 | $17.47 | $17.65 | $17.47 | $17.60 | $17.60 | 3,547 |
| 2023-10-20 | $17.62 | $17.62 | $17.48 | $17.48 | $17.48 | 5,449 |
| 2023-10-19 | $17.51 | $17.52 | $17.34 | $17.38 | $17.38 | 4,652 |
| 2023-10-18 | $17.87 | $17.89 | $17.70 | $17.70 | $17.70 | 68,432 |
| 2023-10-17 | $17.75 | $17.95 | $17.71 | $17.89 | $17.89 | 10,072 |
| 2023-10-16 | $17.90 | $17.90 | $17.72 | $17.78 | $17.78 | 3,291 |
| 2023-10-13 | $17.88 | $17.90 | $17.78 | $17.82 | $17.82 | 7,535 |
| 2023-10-12 | $18.36 | $18.50 | $18.27 | $18.50 | $18.50 | 13,656 |
| 2023-10-11 | $18.23 | $18.23 | $17.96 | $18.17 | $18.17 | 1,386 |
| 2023-10-10 | $18.79 | $18.79 | $18.41 | $18.44 | $18.44 | 7,087 |
| 2023-10-09 | $18.64 | $18.69 | $18.25 | $18.25 | $18.25 | 2,310 |
| 2023-10-06 | $18.09 | $18.30 | $18.09 | $18.28 | $18.28 | 3,192 |
| 2023-10-05 | $18.21 | $18.31 | $18.17 | $18.30 | $18.30 | 5,771 |
| 2023-10-04 | $17.29 | $18.00 | $17.29 | $18.00 | $18.00 | 5,932 |
| 2023-10-03 | $17.92 | $17.93 | $17.71 | $17.79 | $17.79 | 11,833 |
| 2023-10-02 | $17.61 | $18.12 | $17.57 | $17.61 | $17.61 | 4,174 |
| 2023-09-29 | $18.14 | $18.14 | $17.95 | $17.99 | $17.99 | 3,956 |
| 2023-09-28 | $18.04 | $18.14 | $18.04 | $18.13 | $18.13 | 2,673 |
| 2023-09-27 | $18.46 | $18.46 | $18.10 | $18.17 | $18.17 | 6,926 |
| 2023-09-26 | $18.29 | $18.29 | $18.20 | $18.21 | $18.21 | 14,173 |
| 2023-09-25 | $18.51 | $18.75 | $18.47 | $18.57 | $18.57 | 14,714 |
| 2023-09-22 | $18.17 | $18.17 | $17.72 | $17.73 | $17.73 | 16,700 |
| 2023-09-21 | $17.64 | $17.67 | $17.60 | $17.60 | $17.60 | 6,865 |
| 2023-09-20 | $18.29 | $18.30 | $18.20 | $18.20 | $18.20 | 1,795 |
| 2023-09-19 | $19.13 | $19.13 | $19.02 | $19.05 | $19.05 | 9,732 |
| 2023-09-18 | $19.04 | $19.09 | $18.72 | $18.95 | $18.95 | 9,673 |
| 2023-09-15 | $19.04 | $19.04 | $18.91 | $18.94 | $18.94 | 7,153 |
| 2023-09-14 | $19.88 | $19.89 | $19.83 | $19.87 | $19.87 | 3,685 |
| 2023-09-13 | $20.00 | $20.23 | $19.78 | $19.82 | $19.82 | 1,910 |
| 2023-09-12 | $20.54 | $20.74 | $20.50 | $20.74 | $20.74 | 4,374 |
| 2023-09-11 | $20.67 | $20.75 | $20.66 | $20.66 | $20.66 | 1,939 |
| 2023-09-08 | $20.78 | $20.96 | $20.68 | $20.68 | $20.68 | 4,491 |
| 2023-09-07 | $21.00 | $21.02 | $20.96 | $20.96 | $20.96 | 1,628 |
| 2023-09-06 | $21.00 | $21.12 | $21.00 | $21.00 | $21.00 | 5,689 |
| 2023-09-05 | $21.10 | $21.18 | $21.07 | $21.07 | $21.07 | 3,243 |
| 2023-09-01 | $21.53 | $21.53 | $21.25 | $21.33 | $21.33 | 3,013 |
| 2023-08-31 | $20.98 | $21.03 | $20.98 | $21.03 | $21.03 | 2,201 |
| 2023-08-30 | $20.85 | $20.86 | $20.83 | $20.86 | $20.86 | 653 |
| 2023-08-29 | $20.53 | $20.89 | $20.53 | $20.89 | $20.89 | 3,657 |
| 2023-08-28 | $20.95 | $20.95 | $20.90 | $20.95 | $20.95 | 1,493 |
| 2023-08-25 | $20.20 | $20.35 | $20.20 | $20.29 | $20.29 | 3,003 |
| 2023-08-24 | $20.51 | $20.94 | $20.51 | $20.55 | $20.55 | 1,740 |
| 2023-08-23 | $20.98 | $21.05 | $20.97 | $21.04 | $21.04 | 3,890 |
| 2023-08-22 | $20.40 | $20.43 | $20.32 | $20.33 | $20.33 | 7,316 |
| 2023-08-21 | $20.40 | $20.40 | $19.97 | $20.12 | $20.12 | 11,419 |
| 2023-08-18 | $19.90 | $20.02 | $19.89 | $20.02 | $20.02 | 8,465 |
| 2023-08-17 | $20.47 | $20.47 | $20.26 | $20.26 | $20.26 | 2,556 |
| 2023-08-16 | $20.81 | $20.81 | $20.59 | $20.60 | $20.60 | 9,864 |
| 2023-08-15 | $20.50 | $21.50 | $20.50 | $20.97 | $20.97 | 7,721 |
| 2023-08-14 | $20.69 | $20.83 | $20.69 | $20.69 | $20.69 | 4,995 |
| 2023-08-11 | $20.83 | $20.84 | $20.71 | $20.80 | $20.80 | 6,076 |
| 2023-08-10 | $20.70 | $21.00 | $20.70 | $20.83 | $20.83 | 5,170 |
| 2023-08-09 | $21.13 | $21.13 | $21.06 | $21.10 | $21.10 | 2,563 |
| 2023-08-08 | $21.85 | $21.85 | $21.44 | $21.53 | $21.53 | 6,939 |
| 2023-08-07 | $21.91 | $21.97 | $21.88 | $21.97 | $21.97 | 2,230 |
| 2023-08-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 959 |
| 2023-08-03 | $21.38 | $21.52 | $21.38 | $21.50 | $21.50 | 3,170 |
| 2023-08-02 | $21.50 | $21.50 | $20.90 | $21.44 | $21.44 | 4,481 |
| 2023-08-01 | $22.14 | $22.20 | $22.11 | $22.14 | $22.14 | 3,534 |
| 2023-07-31 | $22.63 | $22.64 | $22.58 | $22.59 | $22.59 | 3,782 |
| 2023-07-28 | $22.33 | $22.33 | $21.96 | $22.33 | $22.33 | 6,729 |
| 2023-07-27 | $23.18 | $23.46 | $23.13 | $23.31 | $23.31 | 50,366 |
| 2023-07-26 | $21.06 | $21.56 | $21.00 | $21.56 | $21.56 | 7,104 |
| 2023-07-25 | $19.93 | $20.15 | $19.93 | $20.15 | $20.15 | 2,353 |
| 2023-07-24 | $20.42 | $20.47 | $20.41 | $20.41 | $20.41 | 2,292 |
| 2023-07-21 | $20.16 | $20.22 | $20.15 | $20.22 | $20.22 | 4,400 |
| 2023-07-20 | $20.42 | $20.83 | $20.42 | $20.83 | $20.83 | 601 |
| 2023-07-19 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 431 |
| 2023-07-18 | $20.50 | $20.88 | $20.50 | $20.88 | $20.88 | 1,882 |
| 2023-07-17 | $20.19 | $20.46 | $20.19 | $20.38 | $20.38 | 1,792 |
| 2023-07-14 | $20.65 | $20.69 | $20.38 | $20.40 | $20.40 | 4,091 |
| 2023-07-13 | $20.41 | $20.59 | $20.41 | $20.56 | $20.56 | 2,256 |
| 2023-07-12 | $19.91 | $20.07 | $19.91 | $20.07 | $20.07 | 4,167 |
| 2023-07-11 | $19.76 | $19.98 | $19.76 | $19.98 | $19.98 | 11,586 |
| 2023-07-10 | $19.67 | $19.71 | $19.56 | $19.62 | $19.62 | 5,269 |
| 2023-07-07 | $19.53 | $19.69 | $19.53 | $19.69 | $19.69 | 4,328 |
| 2023-07-06 | $19.50 | $19.50 | $19.38 | $19.46 | $19.46 | 1,910 |
| 2023-07-05 | $19.30 | $19.68 | $19.30 | $19.61 | $19.61 | 2,477 |
| 2023-07-03 | $19.81 | $19.82 | $19.81 | $19.82 | $19.82 | 1,114 |
| 2023-06-30 | $19.81 | $19.84 | $19.81 | $19.84 | $19.84 | 1,009 |
| 2023-06-29 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 3,679 |
| 2023-06-28 | $19.59 | $19.61 | $19.57 | $19.61 | $19.61 | 1,453 |
| 2023-06-27 | $19.17 | $19.17 | $19.10 | $19.16 | $19.16 | 4,176 |
| 2023-06-26 | $18.88 | $18.88 | $18.83 | $18.83 | $18.83 | 1,754 |
| 2023-06-23 | $18.95 | $18.95 | $18.85 | $18.85 | $18.85 | 2,574 |
| 2023-06-22 | $19.66 | $19.66 | $19.41 | $19.50 | $19.50 | 2,135 |
| 2023-06-21 | $19.57 | $19.76 | $19.57 | $19.65 | $19.65 | 3,533 |
| 2023-06-20 | $19.32 | $19.54 | $19.32 | $19.44 | $19.44 | 3,283 |
| 2023-06-16 | $20.00 | $20.10 | $19.89 | $19.89 | $19.89 | 4,967 |
| 2023-06-15 | $19.66 | $19.85 | $19.66 | $19.79 | $19.79 | 1,535 |
| 2023-06-14 | $19.89 | $20.01 | $19.84 | $19.98 | $19.98 | 6,808 |
| 2023-06-13 | $20.21 | $20.30 | $20.21 | $20.21 | $20.21 | 3,971 |
| 2023-06-12 | $20.40 | $20.43 | $20.40 | $20.43 | $20.43 | 3,401 |
| 2023-06-09 | $20.19 | $20.19 | $20.15 | $20.15 | $20.15 | 1,668 |
| 2023-06-08 | $19.66 | $19.82 | $19.57 | $19.80 | $19.80 | 8,325 |
| 2023-06-07 | $20.70 | $20.83 | $20.50 | $20.50 | $20.50 | 12,010 |
| 2023-06-06 | $21.34 | $21.46 | $21.34 | $21.42 | $21.42 | 1,689 |
| 2023-06-05 | $20.70 | $20.73 | $20.67 | $20.67 | $20.67 | 3,682 |
| 2023-06-02 | $20.64 | $20.99 | $20.57 | $20.63 | $20.63 | 3,044 |
| 2023-06-01 | $20.20 | $20.25 | $20.09 | $20.25 | $20.25 | 4,992 |
| 2023-05-31 | $19.25 | $19.42 | $19.25 | $19.41 | $19.41 | 5,162 |
| 2023-05-30 | $19.28 | $19.28 | $19.13 | $19.19 | $19.19 | 6,320 |
| 2023-05-26 | $19.67 | $19.78 | $19.61 | $19.61 | $19.61 | 4,787 |
| 2023-05-25 | $19.45 | $19.53 | $19.44 | $19.51 | $19.51 | 2,340 |
| 2023-05-24 | $19.98 | $19.99 | $19.93 | $19.99 | $19.99 | 1,547 |
| 2023-05-23 | $20.02 | $20.11 | $20.01 | $20.01 | $20.01 | 17,181 |
| 2023-05-22 | $20.57 | $20.57 | $20.25 | $20.32 | $20.32 | 2,918 |
| 2023-05-19 | $20.01 | $20.29 | $20.01 | $20.29 | $20.29 | 20,502 |
| 2023-05-18 | $19.65 | $19.65 | $19.56 | $19.56 | $19.56 | 5,544 |
| 2023-05-17 | $19.46 | $19.53 | $19.45 | $19.49 | $19.49 | 4,513 |
| 2023-05-16 | $19.67 | $19.67 | $19.52 | $19.54 | $19.54 | 1,240 |
| 2023-05-15 | $19.51 | $19.51 | $19.19 | $19.27 | $19.27 | 2,490 |
| 2023-05-12 | $19.84 | $19.85 | $19.75 | $19.77 | $19.77 | 3,142 |
| 2023-05-11 | $19.67 | $19.67 | $19.35 | $19.35 | $19.35 | 1,247 |
| 2023-05-10 | $19.90 | $19.90 | $19.40 | $19.45 | $19.45 | 998 |
| 2023-05-09 | $19.36 | $19.65 | $19.36 | $19.65 | $19.65 | 10,251 |
| 2023-05-08 | $19.28 | $19.36 | $19.28 | $19.32 | $19.32 | 7,464 |
| 2023-05-05 | $19.20 | $19.29 | $19.12 | $19.23 | $19.23 | 3,891 |
| 2023-05-04 | $19.16 | $19.18 | $19.12 | $19.13 | $19.13 | 2,681 |
| 2023-05-03 | $18.99 | $19.08 | $18.93 | $19.08 | $19.08 | 5,204 |
| 2023-05-02 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 1,791 |
| 2023-05-01 | $18.75 | $18.75 | $18.62 | $18.62 | $18.62 | 2,043 |
| 2023-04-28 | $18.70 | $18.75 | $18.69 | $18.75 | $18.75 | 1,272 |
| 2023-04-27 | $18.88 | $18.95 | $18.84 | $18.95 | $18.95 | 3,082 |
| 2023-04-26 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 591 |
| 2023-04-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 828 |
| 2023-04-24 | $18.23 | $18.26 | $18.23 | $18.26 | $18.26 | 1,919 |
| 2023-04-21 | $18.40 | $18.40 | $18.32 | $18.36 | $18.36 | 3,482 |
| 2023-04-20 | $18.31 | $18.31 | $18.00 | $18.00 | $18.00 | 2,155 |
| 2023-04-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 444 |
| 2023-04-18 | $19.37 | $19.37 | $18.89 | $19.07 | $19.07 | 7,663 |
| 2023-04-17 | $17.50 | $17.54 | $17.47 | $17.54 | $17.54 | 1,349 |
| 2023-04-14 | $17.83 | $17.83 | $17.81 | $17.81 | $17.81 | 1,216 |
| 2023-04-13 | $17.91 | $17.94 | $17.91 | $17.94 | $17.94 | 1,364 |
| 2023-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 517 |
| 2023-04-11 | $17.53 | $17.54 | $17.51 | $17.51 | $17.51 | 952 |
| 2023-04-10 | $17.51 | $17.72 | $17.51 | $17.70 | $17.70 | 3,610 |
| 2023-04-06 | $17.59 | $17.72 | $17.54 | $17.54 | $17.54 | 2,047 |
| 2023-04-05 | $17.99 | $17.99 | $17.87 | $17.87 | $17.87 | 1,744 |
| 2023-04-04 | $17.76 | $17.94 | $17.76 | $17.87 | $17.87 | 2,849 |
| 2023-04-03 | $18.19 | $18.21 | $18.16 | $18.18 | $18.18 | 2,891 |
| 2023-03-31 | $17.86 | $17.87 | $17.83 | $17.85 | $17.85 | 1,819 |
| 2023-03-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,107 |
| 2023-03-29 | $18.02 | $18.05 | $18.02 | $18.03 | $18.03 | 2,011 |
| 2023-03-28 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | 4,934 |
| 2023-03-27 | $17.96 | $17.96 | $17.77 | $17.78 | $17.78 | 3,084 |
| 2023-03-24 | $17.99 | $17.99 | $17.85 | $17.96 | $17.96 | 1,800 |
| 2023-03-23 | $17.88 | $17.98 | $17.84 | $17.92 | $17.92 | 4,478 |
| 2023-03-22 | $17.64 | $17.75 | $17.64 | $17.71 | $17.71 | 3,734 |
| 2023-03-21 | $17.44 | $17.53 | $17.43 | $17.53 | $17.53 | 4,392 |
| 2023-03-20 | $17.38 | $17.45 | $17.38 | $17.45 | $17.45 | 6,350 |
| 2023-03-17 | $17.00 | $17.39 | $17.00 | $17.39 | $17.39 | 3,444 |
| 2023-03-16 | $16.61 | $16.87 | $16.51 | $16.83 | $16.83 | 3,121 |
| 2023-03-15 | $16.02 | $16.02 | $15.97 | $16.01 | $16.01 | 3,697 |
| 2023-03-14 | $16.39 | $16.39 | $16.29 | $16.29 | $16.29 | 3,308 |
| 2023-03-13 | $16.41 | $16.41 | $16.39 | $16.39 | $16.39 | 2,739 |
| 2023-03-10 | $16.24 | $16.27 | $16.16 | $16.16 | $16.16 | 4,970 |
| 2023-03-09 | $16.32 | $16.32 | $16.17 | $16.18 | $16.18 | 6,521 |
| 2023-03-08 | $16.21 | $16.21 | $16.15 | $16.21 | $16.21 | 2,035 |
| 2023-03-07 | $16.18 | $16.21 | $15.98 | $15.98 | $15.98 | 4,438 |
| 2023-03-06 | $16.19 | $16.19 | $16.14 | $16.14 | $16.14 | 2,740 |
| 2023-03-03 | $15.90 | $16.06 | $15.90 | $16.03 | $16.03 | 3,134 |
| 2023-03-02 | $15.93 | $16.05 | $15.85 | $16.05 | $16.05 | 14,972 |
| 2023-03-01 | $15.86 | $15.89 | $15.78 | $15.78 | $15.78 | 1,540 |
| 2023-02-28 | $15.66 | $15.77 | $15.66 | $15.77 | $15.77 | 3,315 |
| 2023-02-27 | $15.68 | $15.68 | $15.64 | $15.65 | $15.65 | 3,397 |
| 2023-02-24 | $16.11 | $16.11 | $15.92 | $16.00 | $16.00 | 3,044 |
| 2023-02-23 | $16.40 | $16.49 | $16.35 | $16.44 | $16.44 | 2,283 |
| 2023-02-22 | $16.42 | $16.44 | $16.35 | $16.35 | $16.35 | 1,829 |
| 2023-02-21 | $16.69 | $16.69 | $16.58 | $16.64 | $16.64 | 1,958 |
| 2023-02-17 | $16.87 | $16.93 | $16.87 | $16.93 | $16.93 | 2,702 |
| 2023-02-16 | $16.64 | $16.78 | $16.64 | $16.73 | $16.73 | 2,295 |
| 2023-02-15 | $16.38 | $16.38 | $16.28 | $16.31 | $16.31 | 2,092 |
| 2023-02-14 | $16.30 | $16.61 | $16.30 | $16.57 | $16.57 | 5,122 |
| 2023-02-13 | $16.01 | $16.07 | $16.01 | $16.03 | $16.03 | 4,376 |
| 2023-02-10 | $16.33 | $16.33 | $16.23 | $16.28 | $16.28 | 3,629 |
| 2023-02-09 | $16.12 | $16.17 | $15.98 | $15.99 | $15.99 | 2,125 |
| 2023-02-08 | $15.93 | $15.95 | $15.90 | $15.93 | $15.93 | 3,008 |
| 2023-02-07 | $15.71 | $15.90 | $15.70 | $15.86 | $15.86 | 5,190 |
| 2023-02-06 | $15.78 | $15.78 | $15.67 | $15.68 | $15.68 | 2,115 |
| 2023-02-03 | $16.24 | $16.31 | $16.12 | $16.12 | $16.12 | 2,020 |
| 2023-02-02 | $16.61 | $16.67 | $16.54 | $16.60 | $16.60 | 3,722 |
| 2023-02-01 | $16.02 | $16.07 | $15.95 | $16.07 | $16.07 | 3,326 |
| 2023-01-31 | $15.97 | $16.18 | $15.97 | $16.18 | $16.18 | 3,308 |
| 2023-01-30 | $15.88 | $15.95 | $15.75 | $15.75 | $15.75 | 6,120 |
| 2023-01-27 | $15.78 | $15.96 | $15.78 | $15.96 | $15.96 | 12,527 |
| 2023-01-26 | $16.23 | $16.23 | $16.09 | $16.10 | $16.10 | 940 |
| 2023-01-25 | $16.19 | $16.23 | $16.17 | $16.23 | $16.23 | 1,041 |
| 2023-01-24 | $15.87 | $16.02 | $15.85 | $16.02 | $16.02 | 1,791 |
| 2023-01-23 | $15.73 | $15.82 | $15.73 | $15.78 | $15.78 | 3,066 |
| 2023-01-20 | $15.55 | $15.76 | $15.54 | $15.76 | $15.76 | 7,041 |
| 2023-01-19 | $15.97 | $16.06 | $15.97 | $16.06 | $16.06 | 12,674 |
| 2023-01-18 | $16.02 | $16.02 | $15.96 | $15.99 | $15.99 | 2,715 |
| 2023-01-17 | $15.75 | $15.99 | $15.75 | $15.88 | $15.88 | 2,250 |
| 2023-01-13 | $15.49 | $15.49 | $15.46 | $15.46 | $15.46 | 482 |
| 2023-01-12 | $15.51 | $15.70 | $15.51 | $15.70 | $15.70 | 6,152 |
| 2023-01-11 | $15.50 | $15.55 | $15.46 | $15.47 | $15.47 | 10,372 |
| 2023-01-10 | $15.47 | $15.47 | $15.37 | $15.45 | $15.45 | 3,465 |
| 2023-01-09 | $15.46 | $15.51 | $15.42 | $15.49 | $15.49 | 1,465 |
| 2023-01-06 | $15.20 | $15.40 | $15.06 | $15.40 | $15.40 | 7,642 |
| 2023-01-05 | $15.34 | $15.42 | $15.31 | $15.32 | $15.32 | 2,412 |
| 2023-01-04 | $16.07 | $16.10 | $15.99 | $15.99 | $15.99 | 3,657 |
| 2023-01-03 | $16.04 | $16.05 | $15.96 | $15.96 | $15.96 | 2,642 |
| 2022-12-30 | $15.63 | $15.66 | $15.63 | $15.66 | $15.66 | 2,590 |
| 2022-12-29 | $16.08 | $16.12 | $16.08 | $16.12 | $16.12 | 4,335 |
| 2022-12-28 | $15.59 | $15.59 | $15.38 | $15.38 | $15.38 | 2,388 |
| 2022-12-27 | $15.74 | $15.82 | $15.74 | $15.76 | $15.76 | 7,885 |
| 2022-12-23 | $15.65 | $15.68 | $15.62 | $15.62 | $15.62 | 2,229 |
| 2022-12-22 | $15.91 | $15.99 | $15.81 | $15.99 | $15.99 | 6,781 |
| 2022-12-21 | $15.94 | $15.96 | $15.87 | $15.87 | $15.87 | 6,078 |
| 2022-12-20 | $15.76 | $15.89 | $15.69 | $15.76 | $15.76 | 9,082 |
| 2022-12-19 | $15.51 | $15.52 | $15.40 | $15.46 | $15.46 | 6,707 |
| 2022-12-16 | $15.45 | $15.53 | $15.45 | $15.48 | $15.48 | 5,040 |
| 2022-12-15 | $15.63 | $15.66 | $15.49 | $15.54 | $15.54 | 5,122 |
| 2022-12-14 | $16.09 | $16.09 | $15.90 | $16.00 | $16.00 | 5,389 |
| 2022-12-13 | $15.98 | $16.11 | $15.89 | $15.89 | $15.89 | 8,419 |
| 2022-12-12 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 554 |
| 2022-12-09 | $15.98 | $16.03 | $15.96 | $15.98 | $15.98 | 2,393 |
| 2022-12-08 | $15.58 | $15.58 | $15.50 | $15.50 | $15.50 | 844 |
| 2022-12-07 | $15.65 | $15.68 | $15.62 | $15.62 | $15.62 | 1,759 |
| 2022-12-06 | $15.26 | $15.26 | $15.14 | $15.22 | $15.22 | 6,863 |
| 2022-12-05 | $15.34 | $15.34 | $15.04 | $15.16 | $15.16 | 4,591 |
| 2022-12-02 | $15.55 | $15.64 | $15.50 | $15.62 | $15.62 | 3,965 |
| 2022-12-01 | $15.43 | $15.43 | $15.34 | $15.34 | $15.34 | 11,219 |
| 2022-11-30 | $15.05 | $15.23 | $14.93 | $15.18 | $15.18 | 1,837 |
| 2022-11-29 | $15.39 | $15.39 | $15.33 | $15.33 | $15.33 | 7,209 |
| 2022-11-28 | $15.70 | $15.78 | $15.53 | $15.66 | $15.66 | 41,778 |
| 2022-11-25 | $15.14 | $15.71 | $15.14 | $15.71 | $15.71 | 40,743 |
| 2022-11-23 | $15.45 | $15.68 | $15.45 | $15.59 | $15.59 | 84,080 |
| 2022-11-22 | $15.41 | $15.44 | $15.36 | $15.43 | $15.43 | 121,355 |
| 2022-11-21 | $15.71 | $15.96 | $15.41 | $15.41 | $15.41 | 4,939 |
| 2022-11-18 | $15.97 | $15.99 | $15.94 | $15.94 | $15.94 | 9,816 |
| 2022-11-17 | $15.63 | $15.70 | $15.58 | $15.69 | $15.69 | 2,788 |
| 2022-11-16 | $15.77 | $15.93 | $15.50 | $15.79 | $15.79 | 5,236 |
| 2022-11-15 | $15.76 | $15.76 | $15.42 | $15.50 | $15.50 | 14,450 |
| 2022-11-14 | $15.11 | $16.05 | $15.11 | $15.71 | $15.71 | 5,127 |
| 2022-11-11 | $15.88 | $16.16 | $15.85 | $16.16 | $16.16 | 2,210 |
| 2022-11-10 | $15.01 | $15.59 | $15.01 | $15.59 | $15.59 | 5,483 |
| 2022-11-09 | $14.63 | $14.64 | $14.41 | $14.41 | $14.41 | 4,297 |
| 2022-11-08 | $14.82 | $14.90 | $14.81 | $14.90 | $14.90 | 11,498 |
| 2022-11-07 | $14.45 | $14.69 | $14.44 | $14.45 | $14.45 | 6,709 |
| 2022-11-04 | $14.47 | $14.71 | $14.33 | $14.43 | $14.43 | 22,910 |
| 2022-11-03 | $14.34 | $14.55 | $14.31 | $14.42 | $14.42 | 14,849 |
| 2022-11-02 | $14.50 | $14.72 | $14.26 | $14.54 | $14.54 | 18,533 |
| 2022-11-01 | $14.10 | $14.38 | $14.10 | $14.33 | $14.33 | 6,139 |
| 2022-10-31 | $13.85 | $13.92 | $13.79 | $13.86 | $13.86 | 30,978 |
| 2022-10-28 | $13.94 | $14.08 | $13.87 | $14.08 | $14.08 | 21,876 |
| 2022-10-27 | $13.54 | $14.03 | $13.54 | $14.02 | $14.02 | 4,719 |
| 2022-10-26 | $13.02 | $13.31 | $13.02 | $13.15 | $13.15 | 8,996 |
| 2022-10-25 | $12.59 | $12.70 | $12.56 | $12.65 | $12.65 | 7,678 |
| 2022-10-24 | $12.61 | $12.65 | $12.54 | $12.60 | $12.60 | 5,714 |
| 2022-10-21 | $12.41 | $12.83 | $12.41 | $12.83 | $12.83 | 12,233 |
| 2022-10-20 | $12.52 | $12.54 | $12.39 | $12.39 | $12.39 | 5,374 |
| 2022-10-19 | $12.30 | $12.30 | $12.19 | $12.19 | $12.19 | 3,588 |
| 2022-10-18 | $12.48 | $12.48 | $12.35 | $12.36 | $12.36 | 7,599 |
| 2022-10-17 | $12.37 | $12.37 | $12.31 | $12.35 | $12.35 | 6,278 |
| 2022-10-14 | $12.26 | $12.26 | $12.01 | $12.03 | $12.03 | 24,799 |
| 2022-10-13 | $11.87 | $12.14 | $11.87 | $12.02 | $12.02 | 20,542 |
| 2022-10-12 | $12.37 | $12.37 | $12.15 | $12.15 | $12.15 | 4,519 |
| 2022-10-11 | $12.90 | $12.95 | $12.76 | $12.76 | $12.76 | 3,076 |
| 2022-10-10 | $13.03 | $13.08 | $12.89 | $12.95 | $12.95 | 6,359 |
| 2022-10-07 | $13.24 | $13.24 | $13.01 | $13.03 | $13.03 | 2,827 |
| 2022-10-06 | $13.07 | $13.26 | $12.88 | $13.26 | $13.26 | 4,252 |
| 2022-10-05 | $13.22 | $13.22 | $12.87 | $13.17 | $13.17 | 19,918 |
| 2022-10-04 | $13.09 | $13.15 | $12.95 | $13.10 | $13.10 | 18,059 |
| 2022-10-03 | $12.59 | $12.77 | $12.59 | $12.75 | $12.75 | 18,223 |
| 2022-09-30 | $12.85 | $12.90 | $12.73 | $12.75 | $12.75 | 37,564 |
| 2022-09-29 | $12.60 | $13.20 | $12.60 | $13.19 | $13.19 | 29,554 |
| 2022-09-28 | $13.11 | $13.32 | $13.10 | $13.18 | $13.18 | 10,248 |
| 2022-09-27 | $12.98 | $13.02 | $12.84 | $12.84 | $12.84 | 16,235 |
| 2022-09-26 | $12.61 | $12.63 | $12.52 | $12.55 | $12.55 | 23,695 |
| 2022-09-23 | $12.86 | $12.91 | $12.49 | $12.52 | $12.52 | 22,710 |
| 2022-09-22 | $12.76 | $12.88 | $12.70 | $12.70 | $12.70 | 6,432 |
| 2022-09-21 | $12.61 | $12.81 | $12.47 | $12.47 | $12.47 | 10,861 |
| 2022-09-20 | $12.78 | $12.79 | $12.66 | $12.72 | $12.72 | 5,329 |
| 2022-09-19 | $12.72 | $13.04 | $12.68 | $12.71 | $12.71 | 8,816 |
| 2022-09-16 | $12.73 | $12.80 | $12.72 | $12.72 | $12.72 | 7,119 |
| 2022-09-15 | $12.65 | $12.78 | $12.64 | $12.72 | $12.72 | 30,621 |
| 2022-09-14 | $12.94 | $12.97 | $12.86 | $12.86 | $12.86 | 4,172 |
| 2022-09-13 | $13.02 | $13.07 | $12.84 | $12.87 | $12.87 | 16,474 |
| 2022-09-12 | $13.11 | $13.18 | $13.06 | $13.12 | $13.12 | 98,920 |
| 2022-09-09 | $13.46 | $13.47 | $13.37 | $13.44 | $13.44 | 49,281 |
| 2022-09-08 | $12.82 | $12.91 | $12.79 | $12.89 | $12.89 | 45,349 |
| 2022-09-07 | $12.70 | $12.81 | $12.67 | $12.81 | $12.81 | 23,676 |
| 2022-09-06 | $12.73 | $12.80 | $12.69 | $12.73 | $12.73 | 19,766 |
| 2022-09-02 | $13.01 | $13.06 | $12.87 | $12.87 | $12.87 | 13,241 |
| 2022-09-01 | $13.25 | $13.32 | $13.19 | $13.23 | $13.23 | 14,291 |
| 2022-08-31 | $13.72 | $13.76 | $13.61 | $13.61 | $13.61 | 31,996 |
| 2022-08-30 | $13.63 | $13.65 | $13.53 | $13.53 | $13.53 | 26,187 |
| 2022-08-29 | $13.43 | $13.46 | $13.39 | $13.42 | $13.42 | 15,898 |
| 2022-08-26 | $13.42 | $13.45 | $13.23 | $13.35 | $13.35 | 6,850 |
| 2022-08-25 | $13.66 | $13.66 | $13.64 | $13.66 | $13.66 | 2,728 |
| 2022-08-24 | $13.56 | $13.60 | $13.53 | $13.53 | $13.53 | 5,117 |
| 2022-08-23 | $13.97 | $14.02 | $13.93 | $13.93 | $13.93 | 9,856 |
| 2022-08-22 | $13.80 | $13.92 | $13.80 | $13.92 | $13.92 | 14,961 |
| 2022-08-19 | $13.45 | $13.93 | $13.45 | $13.90 | $13.90 | 5,261 |
| 2022-08-18 | $14.02 | $14.24 | $14.02 | $14.15 | $14.15 | 5,275 |
| 2022-08-17 | $13.63 | $13.66 | $13.58 | $13.64 | $13.64 | 11,675 |
| 2022-08-16 | $13.39 | $13.87 | $13.39 | $13.80 | $13.80 | 8,176 |
| 2022-08-15 | $13.64 | $13.67 | $13.64 | $13.67 | $13.67 | 1,639 |
| 2022-08-12 | $13.52 | $13.52 | $13.49 | $13.49 | $13.49 | 2,385 |
| 2022-08-11 | $13.26 | $13.57 | $13.26 | $13.54 | $13.54 | 6,536 |
| 2022-08-10 | $13.54 | $13.64 | $13.52 | $13.58 | $13.58 | 10,077 |
| 2022-08-09 | $13.65 | $13.82 | $13.64 | $13.74 | $13.74 | 9,408 |
| 2022-08-08 | $13.32 | $13.43 | $13.27 | $13.43 | $13.43 | 9,131 |
| 2022-08-05 | $14.13 | $14.13 | $13.67 | $13.72 | $13.72 | 92,784 |
| 2022-08-04 | $14.06 | $14.11 | $13.69 | $14.11 | $14.11 | 2,904 |
| 2022-08-03 | $14.21 | $14.24 | $14.14 | $14.24 | $14.24 | 13,116 |
| 2022-08-02 | $14.23 | $14.23 | $14.07 | $14.08 | $14.08 | 23,319 |
| 2022-08-01 | $13.99 | $14.00 | $13.92 | $13.94 | $13.94 | 13,175 |
| 2022-07-29 | $13.75 | $13.86 | $13.69 | $13.78 | $13.78 | 3,018 |
| 2022-07-28 | $13.95 | $13.96 | $13.95 | $13.95 | $13.95 | 2,537 |
| 2022-07-27 | $14.10 | $14.10 | $13.79 | $13.98 | $13.98 | 198,822 |
| 2022-07-26 | $13.62 | $13.72 | $13.62 | $13.68 | $13.68 | 31,152 |
| 2022-07-25 | $13.90 | $13.93 | $13.90 | $13.91 | $13.91 | 1,297 |
| 2022-07-22 | $14.04 | $14.04 | $13.81 | $13.81 | $13.81 | 9,254 |
| 2022-07-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,008 |
| 2022-07-20 | $13.39 | $13.43 | $13.24 | $13.24 | $13.24 | 8,595 |
| 2022-07-19 | $12.97 | $13.13 | $12.66 | $13.12 | $13.12 | 3,582 |
| 2022-07-18 | $13.43 | $13.43 | $12.75 | $12.88 | $12.88 | 17,713 |
| 2022-07-15 | $13.01 | $13.01 | $12.82 | $12.84 | $12.84 | 4,111 |
| 2022-07-14 | $12.41 | $12.57 | $12.41 | $12.47 | $12.47 | 10,448 |
| 2022-07-13 | $12.68 | $12.79 | $12.68 | $12.79 | $12.79 | 402 |
| 2022-07-12 | $13.13 | $13.35 | $13.13 | $13.35 | $13.35 | 5,266 |
| 2022-07-11 | $13.02 | $13.08 | $12.81 | $12.82 | $12.82 | 10,458 |
| 2022-07-08 | $13.73 | $13.73 | $13.50 | $13.50 | $13.50 | 3,006 |
| 2022-07-07 | $13.18 | $13.58 | $13.18 | $13.34 | $13.34 | 4,665 |
| 2022-07-06 | $13.62 | $13.62 | $13.32 | $13.57 | $13.57 | 21,565 |
| 2022-07-05 | $13.07 | $13.09 | $12.85 | $13.05 | $13.05 | 27,514 |
| 2022-07-01 | $11.91 | $12.29 | $11.91 | $12.26 | $12.26 | 11,290 |
| 2022-06-30 | $12.36 | $12.36 | $11.67 | $12.04 | $12.04 | 6,025 |
| 2022-06-29 | $11.77 | $12.10 | $11.77 | $11.96 | $11.96 | 35,882 |
| 2022-06-28 | $11.86 | $12.00 | $11.86 | $11.93 | $11.93 | 49,230 |
| 2022-06-27 | $11.78 | $12.11 | $11.73 | $11.95 | $11.95 | 10,475 |
| 2022-06-24 | $12.31 | $12.39 | $12.31 | $12.37 | $12.37 | 11,109 |
| 2022-06-23 | $11.76 | $11.76 | $11.72 | $11.72 | $11.72 | 3,195 |
| 2022-06-22 | $11.84 | $11.84 | $11.71 | $11.71 | $11.71 | 1,926 |
| 2022-06-21 | $11.37 | $11.84 | $11.37 | $11.72 | $11.72 | 6,395 |
| 2022-06-17 | $11.34 | $11.49 | $11.28 | $11.45 | $11.45 | 21,212 |
| 2022-06-16 | $12.17 | $12.18 | $11.65 | $11.85 | $11.85 | 27,811 |
| 2022-06-15 | $12.23 | $12.28 | $11.60 | $12.14 | $12.14 | 33,655 |
| 2022-06-14 | $11.98 | $12.47 | $11.90 | $12.15 | $12.15 | 20,403 |
| 2022-06-13 | $12.83 | $12.83 | $12.21 | $12.50 | $12.50 | 26,103 |
| 2022-06-10 | $12.92 | $13.04 | $12.79 | $12.83 | $12.83 | 123,434 |
| 2022-06-09 | $13.17 | $13.24 | $13.05 | $13.05 | $13.05 | 20,562 |
| 2022-06-08 | $12.94 | $13.04 | $12.91 | $13.03 | $13.03 | 74,468 |
| 2022-06-07 | $12.86 | $13.11 | $12.84 | $12.84 | $12.84 | 45,748 |
| 2022-06-06 | $13.17 | $13.18 | $13.10 | $13.10 | $13.10 | 25,762 |
| 2022-06-03 | $13.14 | $13.17 | $12.93 | $12.93 | $12.93 | 13,454 |
| 2022-06-02 | $14.12 | $14.16 | $13.98 | $14.13 | $14.13 | 19,866 |
| 2022-06-01 | $14.39 | $14.41 | $14.25 | $14.30 | $14.30 | 13,641 |
| 2022-05-31 | $14.28 | $14.28 | $14.13 | $14.20 | $14.20 | 6,469 |
| 2022-05-27 | $13.85 | $14.15 | $13.85 | $14.15 | $14.15 | 7,724 |
| 2022-05-26 | $13.87 | $13.92 | $13.81 | $13.81 | $13.81 | 11,404 |
| 2022-05-25 | $13.55 | $13.89 | $13.55 | $13.89 | $13.89 | 8,689 |
| 2022-05-24 | $14.43 | $14.43 | $14.10 | $14.17 | $14.17 | 3,633 |
| 2022-05-23 | $14.03 | $14.03 | $13.96 | $13.96 | $13.96 | 4,368 |
| 2022-05-20 | $13.64 | $13.70 | $13.64 | $13.70 | $13.70 | 12,487 |
| 2022-05-19 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 306 |
| 2022-05-18 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 80 |
| 2022-05-17 | $13.87 | $14.02 | $13.87 | $13.97 | $13.97 | 4,263 |
| 2022-05-16 | $13.34 | $13.47 | $13.34 | $13.47 | $13.47 | 12,694 |
| 2022-05-13 | $13.51 | $13.60 | $13.35 | $13.53 | $13.53 | 36,050 |
| 2022-05-12 | $13.30 | $13.76 | $13.30 | $13.43 | $13.43 | 2,985 |
| 2022-05-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 12,225 |
| 2022-05-10 | $12.41 | $13.16 | $12.41 | $13.11 | $13.11 | 1,289 |
| 2022-05-09 | $13.26 | $13.26 | $12.75 | $13.08 | $13.08 | 2,353 |
| 2022-05-06 | $13.43 | $13.43 | $13.23 | $13.23 | $13.23 | 708 |
| 2022-05-05 | $13.60 | $13.60 | $13.04 | $13.11 | $13.11 | 5,109 |
| 2022-05-04 | $13.11 | $13.51 | $13.11 | $13.51 | $13.51 | 7,619 |
| 2022-05-03 | $12.99 | $13.25 | $12.76 | $13.25 | $13.25 | 3,739 |
| 2022-05-02 | $13.03 | $13.36 | $13.03 | $13.03 | $13.03 | 2,254 |
| 2022-04-29 | $13.25 | $13.47 | $13.11 | $13.11 | $13.11 | 1,733 |
| 2022-04-28 | $13.00 | $13.02 | $12.90 | $12.90 | $12.90 | 7,477 |
| 2022-04-27 | $13.00 | $13.13 | $12.99 | $13.13 | $13.13 | 6,518 |
| 2022-04-26 | $11.98 | $12.22 | $11.98 | $12.00 | $12.00 | 38,374 |
| 2022-04-25 | $11.78 | $12.00 | $11.78 | $12.00 | $12.00 | 38,374 |
| 2022-04-22 | $11.46 | $11.46 | $11.22 | $11.45 | $11.45 | 38,731 |
| 2022-04-21 | $11.81 | $11.81 | $11.65 | $11.72 | $11.72 | 1,013 |
| 2022-04-20 | $11.45 | $11.52 | $11.30 | $11.30 | $11.30 | 525 |
| 2022-04-19 | $11.90 | $11.90 | $11.84 | $11.84 | $11.84 | 1,626 |
| 2022-04-18 | $11.62 | $12.15 | $11.62 | $12.15 | $12.15 | 992 |
| 2022-04-14 | $12.31 | $12.31 | $12.07 | $12.07 | $12.07 | 2,996 |
| 2022-04-13 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,608 |
| 2022-04-12 | $12.72 | $12.72 | $12.43 | $12.43 | $12.43 | 2,418 |
| 2022-04-11 | $12.31 | $12.41 | $12.31 | $12.41 | $12.41 | 3,234 |
| 2022-04-08 | $12.85 | $12.96 | $12.84 | $12.86 | $12.86 | 4,258 |
| 2022-04-07 | $12.54 | $12.57 | $12.38 | $12.43 | $12.43 | 3,850 |
| 2022-04-06 | $12.79 | $13.04 | $12.79 | $12.80 | $12.80 | 1,671 |
| 2022-04-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 300 |
| 2022-04-04 | $12.73 | $12.87 | $12.72 | $12.87 | $12.87 | 916 |
| 2022-04-01 | $12.70 | $12.70 | $12.48 | $12.48 | $12.48 | 6,244 |
| 2022-03-31 | $12.02 | $12.08 | $12.02 | $12.08 | $12.08 | 2,614 |
| 2022-03-30 | $12.52 | $12.53 | $12.22 | $12.22 | $12.22 | 2,105 |
| 2022-03-29 | $12.62 | $12.62 | $12.59 | $12.59 | $12.59 | 2,594 |
| 2022-03-28 | $12.46 | $12.46 | $12.09 | $12.09 | $12.09 | 3,538 |
| 2022-03-25 | $12.34 | $12.38 | $12.01 | $12.38 | $12.38 | 4,341 |
| 2022-03-24 | $12.66 | $12.66 | $12.11 | $12.44 | $12.44 | 572 |
| 2022-03-23 | $12.05 | $12.65 | $12.05 | $12.65 | $12.65 | 637 |
| 2022-03-22 | $11.84 | $12.49 | $11.84 | $12.40 | $12.40 | 2,461 |
| 2022-03-21 | $12.04 | $12.40 | $12.04 | $12.40 | $12.40 | 2,461 |
| 2022-03-18 | $12.49 | $12.49 | $12.22 | $12.49 | $12.49 | 1,140 |
| 2022-03-17 | $12.07 | $12.25 | $11.97 | $12.25 | $12.25 | 1,726 |
| 2022-03-16 | $11.68 | $11.72 | $11.48 | $11.72 | $11.72 | 773 |
| 2022-03-15 | $11.90 | $11.90 | $11.65 | $11.66 | $11.66 | 2,547 |
| 2022-03-14 | $11.33 | $12.03 | $11.33 | $11.81 | $11.81 | 2,023 |
| 2022-03-11 | $11.50 | $11.83 | $11.50 | $11.67 | $11.67 | 654 |
| 2022-03-10 | $11.37 | $11.76 | $11.37 | $11.68 | $11.68 | 9,081 |
| 2022-03-09 | $12.05 | $12.05 | $11.38 | $11.87 | $11.87 | 4,480 |
| 2022-03-08 | $11.17 | $11.35 | $11.12 | $11.12 | $11.12 | 6,225 |
| 2022-03-07 | $11.51 | $11.52 | $11.34 | $11.34 | $11.34 | 2,463 |
| 2022-03-04 | $11.59 | $11.97 | $11.59 | $11.97 | $11.97 | 1,631 |
| 2022-03-03 | $12.46 | $12.46 | $11.78 | $11.87 | $11.87 | 20,880 |
| 2022-03-02 | $12.48 | $12.48 | $12.14 | $12.25 | $12.25 | 3,587 |
| 2022-03-01 | $12.34 | $12.59 | $12.16 | $12.16 | $12.16 | 1,149 |
| 2022-02-28 | $12.38 | $12.38 | $11.69 | $11.72 | $11.72 | 11,745 |
| 2022-02-25 | $11.81 | $12.01 | $11.81 | $12.01 | $12.01 | 911 |
| 2022-02-24 | $11.41 | $11.84 | $11.41 | $11.79 | $11.79 | 6,722 |
| 2022-02-23 | $11.94 | $11.94 | $11.45 | $11.45 | $11.45 | 5,481 |
| 2022-02-22 | $11.80 | $11.88 | $11.68 | $11.68 | $11.68 | 4,700 |
| 2022-02-18 | $12.00 | $12.06 | $11.97 | $12.06 | $12.06 | 1,224 |
| 2022-02-17 | $12.27 | $12.36 | $11.89 | $12.02 | $12.02 | 1,525 |
| 2022-02-16 | $12.68 | $12.68 | $11.97 | $12.32 | $12.32 | 1,732 |
| 2022-02-15 | $12.24 | $12.89 | $12.24 | $12.57 | $12.57 | 1,787 |
| 2022-02-14 | $11.85 | $12.03 | $11.80 | $12.03 | $12.03 | 2,380 |
| 2022-02-11 | $12.36 | $12.36 | $12.11 | $12.18 | $12.18 | 13,333 |
| 2022-02-10 | $12.39 | $12.44 | $12.18 | $12.33 | $12.33 | 29,579 |
| 2022-02-09 | $11.96 | $12.64 | $11.96 | $12.64 | $12.64 | 5,442 |
| 2022-02-08 | $12.30 | $12.30 | $12.17 | $12.17 | $12.17 | 2,470 |
| 2022-02-07 | $12.91 | $12.91 | $12.57 | $12.57 | $12.57 | 2,232 |
| 2022-02-04 | $12.59 | $12.59 | $12.49 | $12.57 | $12.57 | 6,714 |
| 2022-02-03 | $12.13 | $12.13 | $11.80 | $11.80 | $11.80 | 3,602 |
| 2022-02-02 | $12.55 | $12.85 | $12.54 | $12.54 | $12.54 | 3,047 |
| 2022-02-01 | $12.10 | $12.29 | $12.10 | $12.21 | $12.21 | 1,645 |
| 2022-01-31 | $11.46 | $12.05 | $11.46 | $12.05 | $12.05 | 7,735 |
| 2022-01-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,383 |
| 2022-01-27 | $11.59 | $11.88 | $11.24 | $11.54 | $11.54 | 3,361 |
| 2022-01-26 | $11.44 | $11.68 | $11.04 | $11.04 | $11.04 | 18,617 |
| 2022-01-25 | $11.66 | $11.66 | $11.10 | $11.49 | $11.49 | 3,011 |
| 2022-01-24 | $11.16 | $11.24 | $11.00 | $11.24 | $11.24 | 25,346 |
| 2022-01-21 | $11.52 | $11.52 | $11.21 | $11.52 | $11.52 | 30,229 |
| 2022-01-20 | $11.20 | $11.83 | $11.20 | $11.52 | $11.52 | 7,123 |
| 2022-01-19 | $11.20 | $11.48 | $11.17 | $11.48 | $11.48 | 5,905 |
| 2022-01-18 | $10.83 | $11.13 | $10.83 | $10.93 | $10.93 | 74,566 |
| 2022-01-14 | $10.99 | $10.99 | $10.77 | $10.77 | $10.77 | 62,700 |
| 2022-01-13 | $11.24 | $11.25 | $11.00 | $11.00 | $11.00 | 3,094 |
| 2022-01-12 | $11.47 | $11.47 | $11.23 | $11.23 | $11.23 | 4,262 |
| 2022-01-11 | $10.60 | $11.04 | $10.60 | $11.04 | $11.04 | 2,763 |
| 2022-01-10 | $10.96 | $11.15 | $10.79 | $11.15 | $11.15 | 5,967 |
| 2022-01-07 | $11.18 | $11.38 | $11.06 | $11.13 | $11.13 | 5,983 |
| 2022-01-06 | $11.28 | $11.45 | $11.13 | $11.13 | $11.13 | 1,240 |
| 2022-01-05 | $11.78 | $11.78 | $11.26 | $11.45 | $11.45 | 61,925 |
| 2022-01-04 | $11.58 | $11.89 | $11.58 | $11.89 | $11.89 | 21,807 |
| 2022-01-03 | $11.87 | $11.87 | $11.64 | $11.69 | $11.69 | 8,253 |
| 2021-12-31 | $11.60 | $11.60 | $11.41 | $11.41 | $11.41 | 2,969 |
| 2021-12-30 | $11.66 | $11.76 | $11.60 | $11.61 | $11.61 | 2,419 |
| 2021-12-29 | $11.90 | $12.01 | $11.78 | $11.82 | $11.82 | 3,806 |
| 2021-12-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 258 |
| 2021-12-27 | $12.12 | $12.12 | $11.66 | $12.12 | $12.12 | 4,490 |
| 2021-12-23 | $12.11 | $12.42 | $11.73 | $12.41 | $12.41 | 7,698 |
| 2021-12-22 | $12.06 | $12.28 | $12.00 | $12.28 | $12.28 | 2,205 |
| 2021-12-21 | $12.00 | $12.00 | $11.86 | $11.92 | $11.92 | 4,673 |
| 2021-12-20 | $11.80 | $12.00 | $11.57 | $12.00 | $12.00 | 2,300 |
| 2021-12-17 | $11.37 | $11.73 | $11.34 | $11.34 | $11.34 | 11,757 |
| 2021-12-16 | $11.74 | $11.77 | $11.66 | $11.77 | $11.77 | 771 |
| 2021-12-15 | $11.95 | $11.95 | $11.67 | $11.67 | $11.67 | 4,799 |
| 2021-12-14 | $11.61 | $12.15 | $11.61 | $11.96 | $11.96 | 17,027 |
| 2021-12-13 | $12.29 | $12.31 | $12.00 | $12.15 | $12.15 | 5,451 |
| 2021-12-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 483 |
| 2021-12-09 | $12.42 | $12.42 | $12.05 | $12.40 | $12.40 | 21,815 |
| 2021-12-08 | $12.56 | $12.59 | $12.56 | $12.59 | $12.59 | 855 |
| 2021-12-07 | $11.94 | $12.55 | $11.89 | $11.89 | $11.89 | 2,422 |
| 2021-12-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 423 |
| 2021-12-03 | $11.87 | $12.61 | $11.87 | $12.26 | $12.26 | 1,750 |
| 2021-12-02 | $12.53 | $12.62 | $12.27 | $12.62 | $12.62 | 4,599 |
| 2021-12-01 | $12.60 | $12.60 | $12.36 | $12.40 | $12.40 | 4,515 |
| 2021-11-30 | $12.04 | $12.79 | $12.04 | $12.38 | $12.38 | 2,451 |
| 2021-11-29 | $12.51 | $13.22 | $12.51 | $12.63 | $12.63 | 7,709 |
| 2021-11-26 | $13.01 | $13.01 | $12.49 | $12.49 | $12.49 | 50,449 |
| 2021-11-24 | $12.98 | $12.98 | $12.35 | $12.70 | $12.70 | 2,435 |
| 2021-11-23 | $13.30 | $13.30 | $13.01 | $13.05 | $13.05 | 6,266 |
| 2021-11-22 | $13.05 | $13.36 | $13.05 | $13.36 | $13.36 | 3,904 |
| 2021-11-19 | $13.40 | $13.70 | $13.40 | $13.43 | $13.43 | 114,441 |
| 2021-11-18 | $13.57 | $13.84 | $13.31 | $13.31 | $13.31 | 2,716 |
| 2021-11-17 | $13.94 | $14.00 | $13.87 | $14.00 | $14.00 | 3,140 |
| 2021-11-16 | $14.18 | $14.56 | $14.18 | $14.47 | $14.47 | 7,663 |
| 2021-11-15 | $14.19 | $14.41 | $14.19 | $14.38 | $14.38 | 9,736 |
| 2021-11-12 | $14.08 | $14.14 | $13.96 | $14.14 | $14.14 | 1,306 |
| 2021-11-11 | $13.88 | $14.00 | $13.70 | $13.70 | $13.70 | 2,679 |
| 2021-11-10 | $14.28 | $14.28 | $13.83 | $13.88 | $13.88 | 5,522 |
| 2021-11-09 | $14.30 | $14.58 | $14.03 | $14.28 | $14.28 | 11,921 |
| 2021-11-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 5,427 |
| 2021-11-05 | $13.40 | $13.59 | $13.37 | $13.59 | $13.59 | 4,223 |
| 2021-11-04 | $13.01 | $13.49 | $13.01 | $13.49 | $13.49 | 3,185 |
| 2021-11-03 | $13.82 | $13.82 | $13.29 | $13.29 | $13.29 | 1,924 |
| 2021-11-02 | $13.25 | $13.49 | $13.14 | $13.25 | $13.25 | 8,882 |
| 2021-11-01 | $13.25 | $13.25 | $13.14 | $13.25 | $13.25 | 8,882 |
| 2021-10-29 | $13.50 | $13.50 | $13.41 | $13.48 | $13.48 | 11,733 |
| 2021-10-28 | $14.35 | $14.35 | $13.77 | $14.32 | $14.32 | 4,822 |
| 2021-10-27 | $14.49 | $14.79 | $14.35 | $14.56 | $14.56 | 1,721 |
| 2021-10-26 | $15.06 | $15.14 | $15.06 | $15.11 | $15.11 | 2,605 |
| 2021-10-25 | $15.06 | $15.06 | $14.93 | $15.04 | $15.04 | 1,890 |
| 2021-10-22 | $14.81 | $14.89 | $14.76 | $14.85 | $14.85 | 1,645 |
| 2021-10-21 | $13.78 | $14.29 | $13.78 | $14.25 | $14.25 | 6,730 |
| 2021-10-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 131 |
| 2021-10-19 | $14.28 | $14.53 | $14.28 | $14.53 | $14.53 | 878 |
| 2021-10-18 | $13.77 | $14.01 | $13.77 | $14.01 | $14.01 | 4,017 |
| 2021-10-15 | $13.81 | $13.99 | $13.81 | $13.99 | $13.99 | 7,015 |
| 2021-10-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 114 |
| 2021-10-13 | $13.22 | $13.22 | $13.15 | $13.15 | $13.15 | 2,096 |
| 2021-10-12 | $13.34 | $13.34 | $13.28 | $13.28 | $13.28 | 402 |
| 2021-10-11 | $13.15 | $13.24 | $13.10 | $13.23 | $13.23 | 1,143 |
| 2021-10-08 | $13.41 | $13.41 | $12.97 | $13.00 | $13.00 | 823 |
| 2021-10-07 | $13.00 | $13.24 | $13.00 | $13.24 | $13.24 | 455 |
| 2021-10-06 | $12.15 | $12.66 | $12.15 | $12.62 | $12.62 | 12,051 |
| 2021-10-05 | $12.65 | $13.03 | $12.32 | $12.43 | $12.43 | 5,805 |
| 2021-10-04 | $12.95 | $13.28 | $12.87 | $12.87 | $12.87 | 3,465 |
| 2021-10-01 | $13.32 | $13.65 | $13.32 | $13.38 | $13.38 | 5,765 |
| 2021-09-30 | $14.06 | $14.06 | $13.62 | $14.06 | $14.06 | 8,337 |
| 2021-09-29 | $14.10 | $14.51 | $14.10 | $14.10 | $14.10 | 7,565 |
| 2021-09-28 | $14.05 | $14.50 | $14.05 | $14.50 | $14.50 | 1,982 |
| 2021-09-27 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 614 |
| 2021-09-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 244 |
| 2021-09-23 | $14.83 | $15.18 | $14.80 | $14.82 | $14.82 | 8,333 |
| 2021-09-22 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 591 |
| 2021-09-21 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 2,048 |
| 2021-09-20 | $15.30 | $15.36 | $15.04 | $15.36 | $15.36 | 3,143 |
| 2021-09-17 | $14.98 | $15.48 | $14.98 | $15.36 | $15.36 | 2,479 |
| 2021-09-16 | $15.67 | $15.67 | $15.40 | $15.40 | $15.40 | 4,458 |
| 2021-09-15 | $15.78 | $15.81 | $15.78 | $15.81 | $15.81 | 1,456 |
| 2021-09-14 | $16.15 | $16.15 | $15.80 | $15.80 | $15.80 | 2,057 |
| 2021-09-13 | $15.58 | $15.59 | $15.58 | $15.59 | $15.59 | 16,444 |
| 2021-09-10 | $15.51 | $15.78 | $15.25 | $15.62 | $15.62 | 4,358 |
| 2021-09-09 | $15.59 | $15.59 | $15.20 | $15.50 | $15.50 | 4,315 |
| 2021-09-08 | $14.92 | $15.40 | $14.89 | $15.40 | $15.40 | 14,970 |
| 2021-09-07 | $14.87 | $14.87 | $14.65 | $14.87 | $14.87 | 7,518 |
| 2021-09-03 | $15.26 | $15.26 | $14.76 | $14.89 | $14.89 | 10,418 |
| 2021-09-02 | $15.08 | $15.08 | $14.63 | $14.63 | $14.63 | 21,247 |
| 2021-09-01 | $14.45 | $14.69 | $14.32 | $14.68 | $14.68 | 6,791 |
| 2021-08-31 | $13.98 | $14.16 | $13.94 | $14.16 | $14.16 | 49,391 |
| 2021-08-30 | $13.99 | $14.00 | $13.88 | $14.00 | $14.00 | 42,625 |
| 2021-08-27 | $13.78 | $13.97 | $13.78 | $13.97 | $13.97 | 13,586 |
| 2021-08-26 | $13.80 | $13.91 | $13.60 | $13.91 | $13.91 | 3,766 |
| 2021-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 367 |
| 2021-08-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 754 |
| 2021-08-23 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1,076 |
| 2021-08-20 | $13.27 | $13.27 | $12.90 | $12.90 | $12.90 | 2,806 |
| 2021-08-19 | $12.90 | $13.02 | $12.90 | $12.90 | $12.90 | 2,652 |
| 2021-08-18 | $13.04 | $13.21 | $12.90 | $12.90 | $12.90 | 784 |
| 2021-08-17 | $12.75 | $13.10 | $12.74 | $12.74 | $12.74 | 4,963 |
| 2021-08-16 | $13.30 | $13.30 | $12.86 | $13.13 | $13.13 | 8,788 |
| 2021-08-13 | $13.24 | $13.30 | $13.24 | $13.30 | $13.30 | 2,503 |
| 2021-08-12 | $13.19 | $13.77 | $13.01 | $13.40 | $13.40 | 3,101 |
| 2021-08-11 | $13.39 | $13.43 | $13.00 | $13.43 | $13.43 | 7,922 |
| 2021-08-10 | $13.55 | $13.81 | $13.30 | $13.81 | $13.81 | 2,412 |
| 2021-08-09 | $13.65 | $13.65 | $13.60 | $13.60 | $13.60 | 3,357 |
| 2021-08-06 | $13.71 | $13.71 | $13.54 | $13.60 | $13.60 | 4,764 |
| 2021-08-05 | $13.46 | $13.73 | $13.46 | $13.72 | $13.72 | 939 |
| 2021-08-04 | $13.66 | $13.96 | $13.66 | $13.73 | $13.73 | 7,350 |
| 2021-08-03 | $14.06 | $14.06 | $13.80 | $13.93 | $13.93 | 6,552 |
| 2021-08-02 | $14.20 | $14.47 | $14.15 | $14.15 | $14.15 | 1,318 |
| 2021-07-30 | $13.37 | $13.81 | $13.37 | $13.72 | $13.72 | 9,247 |
| 2021-07-29 | $14.13 | $14.49 | $14.13 | $14.49 | $14.49 | 406 |
| 2021-07-28 | $14.04 | $14.32 | $14.04 | $14.32 | $14.32 | 716 |
| 2021-07-27 | $14.23 | $14.23 | $13.94 | $14.04 | $14.04 | 35,104 |
| 2021-07-26 | $13.63 | $13.77 | $13.58 | $13.67 | $13.67 | 4,474 |
| 2021-07-23 | $13.69 | $13.86 | $13.69 | $13.80 | $13.80 | 252,160 |
| 2021-07-22 | $13.58 | $13.83 | $13.48 | $13.83 | $13.83 | 1,381 |
| 2021-07-21 | $13.47 | $13.81 | $13.47 | $13.61 | $13.61 | 3,097 |
| 2021-07-20 | $13.61 | $13.61 | $13.35 | $13.58 | $13.58 | 15,205 |
| 2021-07-19 | $13.50 | $13.86 | $13.46 | $13.84 | $13.84 | 3,238 |
| 2021-07-16 | $13.55 | $13.83 | $13.50 | $13.51 | $13.51 | 5,979 |
| 2021-07-15 | $13.51 | $13.75 | $13.51 | $13.57 | $13.57 | 2,790 |
| 2021-07-14 | $13.55 | $14.07 | $13.55 | $13.82 | $13.82 | 4,823 |
| 2021-07-13 | $13.62 | $14.01 | $13.62 | $13.99 | $13.99 | 9,429 |
| 2021-07-12 | $13.56 | $13.65 | $13.56 | $13.65 | $13.65 | 1,254 |
| 2021-07-09 | $13.55 | $14.00 | $13.55 | $13.99 | $13.99 | 17,891 |
| 2021-07-08 | $13.81 | $13.81 | $13.53 | $13.60 | $13.60 | 8,745 |
| 2021-07-07 | $14.20 | $14.20 | $13.87 | $14.17 | $14.17 | 12,549 |
| 2021-07-06 | $13.86 | $14.19 | $13.86 | $14.08 | $14.08 | 11,228 |
| 2021-07-02 | $13.86 | $13.95 | $13.86 | $13.88 | $13.88 | 936 |
| 2021-07-01 | $13.90 | $14.18 | $13.85 | $13.87 | $13.87 | 2,844 |
| 2021-06-30 | $14.50 | $14.74 | $14.41 | $14.41 | $14.41 | 1,747 |
| 2021-06-29 | $14.44 | $14.59 | $14.28 | $14.59 | $14.59 | 1,763 |
| 2021-06-28 | $13.97 | $14.74 | $13.97 | $14.62 | $14.62 | 3,565 |
| 2021-06-25 | $14.59 | $14.60 | $14.33 | $14.49 | $14.49 | 3,132 |
| 2021-06-24 | $14.49 | $14.50 | $14.49 | $14.49 | $14.49 | 3,462 |
| 2021-06-23 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 1,045 |
| 2021-06-22 | $14.53 | $14.53 | $14.17 | $14.49 | $14.49 | 1,600 |
| 2021-06-21 | $14.08 | $14.51 | $14.08 | $14.51 | $14.51 | 5,819 |
| 2021-06-18 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 527 |
| 2021-06-17 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 1,949 |
| 2021-06-16 | $14.86 | $14.86 | $14.83 | $14.83 | $14.83 | 13,019 |
| 2021-06-15 | $15.27 | $15.27 | $14.96 | $15.00 | $15.00 | 7,052 |
| 2021-06-14 | $15.26 | $15.30 | $14.96 | $15.19 | $15.19 | 2,221 |
| 2021-06-11 | $15.55 | $15.55 | $15.50 | $15.50 | $15.50 | 1,283 |
| 2021-06-10 | $15.35 | $15.35 | $15.00 | $15.30 | $15.30 | 2,451 |
| 2021-06-09 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 271 |
| 2021-06-08 | $15.33 | $15.50 | $15.33 | $15.49 | $15.49 | 1,633 |
| 2021-06-07 | $14.85 | $15.43 | $14.85 | $15.24 | $15.24 | 4,092 |
| 2021-06-04 | $14.80 | $15.04 | $14.70 | $15.04 | $15.04 | 2,655 |
| 2021-06-03 | $15.45 | $15.45 | $15.16 | $15.31 | $15.31 | 10,086 |
| 2021-06-02 | $15.65 | $15.65 | $15.27 | $15.56 | $15.56 | 2,185 |
| 2021-06-01 | $16.24 | $16.47 | $16.00 | $16.00 | $16.00 | 1,734 |
| 2021-05-28 | $15.96 | $16.44 | $15.96 | $16.11 | $16.11 | 63,782 |
| 2021-05-27 | $16.05 | $16.05 | $15.68 | $15.94 | $15.94 | 4,864 |
| 2021-05-26 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 266 |
| 2021-05-25 | $15.00 | $15.29 | $15.00 | $15.29 | $15.29 | 170,691 |
| 2021-05-24 | $15.11 | $15.11 | $14.78 | $14.85 | $14.85 | 112,673 |
| 2021-05-21 | $15.60 | $15.60 | $15.12 | $15.12 | $15.12 | 323 |
| 2021-05-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 794 |
| 2021-05-19 | $15.56 | $15.56 | $15.01 | $15.24 | $15.24 | 6,211 |
| 2021-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 282 |
| 2021-05-17 | $15.63 | $15.63 | $14.91 | $15.21 | $15.21 | 1,328 |
| 2021-05-14 | $15.01 | $15.59 | $15.01 | $15.28 | $15.28 | 8,908 |
| 2021-05-13 | $15.00 | $15.17 | $15.00 | $15.00 | $15.00 | 3,996 |
| 2021-05-12 | $15.60 | $15.80 | $15.59 | $15.59 | $15.59 | 1,253 |
| 2021-05-11 | $16.14 | $16.14 | $15.50 | $16.00 | $16.00 | 2,361 |
| 2021-05-10 | $16.01 | $16.14 | $16.00 | $16.14 | $16.14 | 4,224 |
| 2021-05-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 98 |
| 2021-05-06 | $15.53 | $15.81 | $15.53 | $15.81 | $15.81 | 1,657 |
| 2021-05-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 683 |
| 2021-05-04 | $16.20 | $16.47 | $15.80 | $16.47 | $16.47 | 1,924 |
| 2021-05-03 | $15.84 | $16.44 | $15.84 | $16.03 | $16.03 | 4,990 |
| 2021-04-30 | $16.14 | $16.47 | $16.14 | $16.47 | $16.47 | 1,000 |
| 2021-04-29 | $16.47 | $16.47 | $15.95 | $15.95 | $15.95 | 1,484 |
| 2021-04-28 | $16.16 | $16.29 | $16.10 | $16.10 | $16.10 | 1,280 |
| 2021-04-27 | $15.99 | $16.25 | $15.99 | $16.01 | $16.01 | 5,551 |
| 2021-04-26 | $16.51 | $16.70 | $16.36 | $16.36 | $16.36 | 2,300 |
| 2021-04-23 | $15.96 | $16.29 | $15.96 | $16.29 | $16.29 | 2,567 |
| 2021-04-22 | $16.45 | $16.45 | $16.22 | $16.31 | $16.31 | 1,060 |
| 2021-04-21 | $16.14 | $16.58 | $16.14 | $16.58 | $16.58 | 4,289 |
| 2021-04-20 | $16.51 | $16.51 | $16.20 | $16.30 | $16.30 | 6,847 |
| 2021-04-19 | $16.77 | $16.77 | $16.52 | $16.52 | $16.52 | 1,573 |
| 2021-04-16 | $16.50 | $16.76 | $16.50 | $16.52 | $16.52 | 4,426 |
| 2021-04-15 | $16.71 | $16.92 | $16.55 | $16.92 | $16.92 | 1,704 |
| 2021-04-14 | $17.21 | $17.39 | $17.21 | $17.39 | $17.39 | 1,488 |
| 2021-04-13 | $16.38 | $17.39 | $16.38 | $17.01 | $17.01 | 3,831 |
| 2021-04-12 | $17.50 | $17.50 | $16.47 | $17.09 | $17.09 | 3,928 |
| 2021-04-09 | $28.50 | $34.97 | $28.50 | $28.50 | $14.25 | 5,042 |
| 2021-04-08 | $34.00 | $34.77 | $34.00 | $34.77 | $17.39 | 5,094 |
| 2021-04-07 | $34.00 | $34.00 | $33.00 | $33.93 | $16.97 | 4,052 |
| 2021-04-06 | $28.51 | $33.00 | $28.01 | $32.26 | $16.13 | 10,564 |
| 2021-04-05 | $20.78 | $34.19 | $20.78 | $33.37 | $16.69 | 4,620 |
| 2021-04-01 | $22.95 | $34.75 | $22.95 | $33.00 | $16.50 | 8,802 |
| 2021-03-31 | $32.90 | $34.99 | $32.01 | $34.99 | $17.50 | 9,800 |
| 2021-03-30 | $30.50 | $32.55 | $30.50 | $30.80 | $15.40 | 3,310 |
| 2021-03-29 | $33.49 | $33.49 | $33.49 | $33.49 | $16.75 | 924 |
| 2021-03-26 | $34.50 | $34.50 | $33.49 | $33.49 | $16.75 | 2,966 |
| 2021-03-25 | $33.90 | $33.90 | $33.90 | $33.90 | $16.95 | 562 |
| 2021-03-24 | $33.50 | $34.00 | $33.34 | $33.90 | $16.95 | 3,154 |
| 2021-03-23 | $32.85 | $33.10 | $32.80 | $33.04 | $16.52 | 5,794 |
| 2021-03-22 | $31.63 | $32.50 | $31.63 | $32.50 | $16.25 | 6,544 |
| 2021-03-19 | $30.75 | $31.24 | $30.75 | $30.85 | $15.43 | 1,544 |
| 2021-03-18 | $29.92 | $30.82 | $29.92 | $30.82 | $15.41 | 7,552 |
| 2021-03-17 | $30.25 | $30.66 | $30.20 | $30.64 | $15.32 | 3,100 |
| 2021-03-16 | $29.50 | $31.04 | $29.50 | $30.71 | $15.36 | 18,430 |
| 2021-03-15 | $31.20 | $31.20 | $30.15 | $30.76 | $15.38 | 16,704 |
| 2021-03-12 | $31.43 | $31.48 | $30.25 | $31.43 | $15.72 | 14,506 |
| 2021-03-11 | $31.44 | $31.48 | $31.04 | $31.44 | $15.72 | 7,174 |
| 2021-03-10 | $30.19 | $30.89 | $30.00 | $30.49 | $15.25 | 158,222 |
| 2021-03-09 | $30.00 | $30.69 | $29.40 | $30.50 | $15.25 | 18,828 |
| 2021-03-08 | $28.41 | $29.48 | $28.41 | $29.11 | $14.55 | 22,010 |
| 2021-03-05 | $30.37 | $30.37 | $29.71 | $30.13 | $15.06 | 14,482 |
| 2021-03-04 | $30.39 | $30.39 | $29.55 | $30.08 | $15.04 | 17,746 |
| 2021-03-03 | $30.01 | $30.78 | $30.01 | $30.44 | $15.22 | 13,002 |
| 2021-03-02 | $32.03 | $32.03 | $30.21 | $30.99 | $15.50 | 21,286 |
| 2021-03-01 | $31.57 | $31.57 | $30.79 | $30.95 | $15.48 | 18,978 |
| 2021-02-26 | $30.68 | $30.81 | $30.21 | $30.26 | $15.13 | 9,952 |
| 2021-02-25 | $30.56 | $31.04 | $30.52 | $31.04 | $15.52 | 5,570 |
| 2021-02-24 | $31.08 | $31.32 | $30.82 | $31.32 | $15.66 | 31,404 |
| 2021-02-23 | $31.35 | $31.85 | $30.66 | $31.00 | $15.50 | 63,824 |
| 2021-02-22 | $32.50 | $32.63 | $31.85 | $31.85 | $15.93 | 15,372 |
| 2021-02-19 | $32.24 | $32.85 | $32.10 | $32.10 | $16.05 | 5,116 |
| 2021-02-18 | $31.85 | $32.21 | $31.55 | $31.55 | $15.78 | 2,024 |
| 2021-02-17 | $33.07 | $33.07 | $32.76 | $33.00 | $16.50 | 11,276 |
| 2021-02-16 | $33.57 | $33.57 | $32.50 | $32.50 | $16.25 | 23,760 |
| 2021-02-12 | $32.93 | $32.93 | $32.85 | $32.85 | $16.43 | 2,722 |
| 2021-02-11 | $34.30 | $34.30 | $34.30 | $34.30 | $17.15 | 1,370 |
| 2021-02-10 | $34.50 | $34.65 | $34.50 | $34.62 | $17.31 | 2,164 |
| 2021-02-09 | $34.49 | $34.49 | $32.70 | $34.20 | $17.10 | 4,594 |
| 2021-02-08 | $31.48 | $32.75 | $31.48 | $32.75 | $16.38 | 16,844 |
| 2021-02-05 | $30.50 | $32.19 | $30.50 | $31.17 | $15.59 | 7,070 |
| 2021-02-04 | $30.75 | $32.27 | $30.75 | $32.25 | $16.13 | 15,698 |
| 2021-02-03 | $31.57 | $32.00 | $31.57 | $31.59 | $15.80 | 4,742 |
| 2021-02-02 | $32.00 | $32.41 | $31.68 | $31.73 | $15.87 | 21,964 |
| 2021-02-01 | $32.93 | $32.93 | $32.11 | $32.51 | $16.26 | 20,448 |
| 2021-01-29 | $32.50 | $32.63 | $31.23 | $32.06 | $16.03 | 14,512 |
| 2021-01-28 | $34.10 | $34.53 | $32.05 | $34.53 | $17.27 | 15,924 |
| 2021-01-27 | $35.17 | $35.77 | $34.51 | $35.00 | $17.50 | 11,180 |
| 2021-01-26 | $35.00 | $35.05 | $34.25 | $34.51 | $17.26 | 11,884 |
| 2021-01-25 | $35.52 | $35.52 | $35.01 | $35.11 | $17.55 | 32,678 |
| 2021-01-22 | $34.68 | $34.70 | $34.17 | $34.70 | $17.35 | 9,012 |
| 2021-01-21 | $33.50 | $34.29 | $33.50 | $34.08 | $17.04 | 10,454 |
| 2021-01-20 | $33.87 | $34.00 | $33.50 | $34.00 | $17.00 | 20,212 |
| 2021-01-19 | $35.04 | $35.04 | $33.00 | $34.53 | $17.27 | 10,732 |
| 2021-01-15 | $33.55 | $33.63 | $33.39 | $33.39 | $16.70 | 3,864 |
| 2021-01-14 | $33.42 | $33.80 | $33.42 | $33.55 | $16.78 | 3,292 |
| 2021-01-13 | $31.97 | $31.97 | $31.97 | $31.97 | $15.99 | 108 |
| 2021-01-12 | $31.84 | $32.67 | $31.84 | $31.97 | $15.99 | 16,156 |
| 2021-01-11 | $32.00 | $32.00 | $31.74 | $31.94 | $15.97 | 6,458 |
| 2021-01-08 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 812 |
| 2021-01-07 | $32.74 | $32.74 | $31.78 | $32.23 | $16.12 | 3,946 |
| 2021-01-06 | $33.07 | $33.07 | $33.07 | $33.07 | $16.54 | 2,424 |
| 2021-01-05 | $32.09 | $33.35 | $32.09 | $33.35 | $16.68 | 1,114 |
| 2021-01-04 | $33.29 | $33.29 | $31.51 | $31.51 | $15.76 | 2,848 |
| 2020-12-31 | $32.08 | $32.08 | $32.08 | $32.08 | $16.04 | 104 |
| 2020-12-30 | $31.55 | $32.08 | $31.55 | $32.08 | $16.04 | 2,934 |
| 2020-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $16.00 | 446 |
| 2020-12-28 | $32.50 | $32.50 | $32.00 | $32.00 | $16.00 | 1,158 |
| 2020-12-24 | $31.96 | $31.96 | $31.96 | $31.96 | $15.98 | 538 |
| 2020-12-23 | $31.16 | $31.16 | $31.16 | $31.16 | $15.58 | 244 |
| 2020-12-22 | $32.61 | $32.61 | $31.14 | $31.16 | $15.58 | 9,168 |
| 2020-12-21 | $32.61 | $32.61 | $31.16 | $32.56 | $16.28 | 13,408 |
| 2020-12-18 | $33.31 | $33.50 | $32.81 | $32.84 | $16.42 | 34,656 |
| 2020-12-17 | $32.67 | $33.30 | $32.67 | $33.24 | $16.62 | 2,708 |
| 2020-12-16 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 328 |
| 2020-12-15 | $30.90 | $31.53 | $30.90 | $31.50 | $15.75 | 14,322 |
| 2020-12-14 | $31.50 | $31.59 | $31.50 | $31.59 | $15.80 | 2,374 |
| 2020-12-11 | $31.00 | $31.60 | $31.00 | $31.60 | $15.80 | 3,208 |
| 2020-12-10 | $29.93 | $29.93 | $29.93 | $29.93 | $14.97 | 538 |
| 2020-12-09 | $28.80 | $28.80 | $28.80 | $28.80 | $14.40 | 2,276 |
| 2020-12-08 | $29.23 | $29.23 | $29.10 | $29.10 | $14.55 | 1,036 |
| 2020-12-07 | $28.15 | $28.76 | $28.15 | $28.76 | $14.38 | 688 |
| 2020-12-04 | $27.84 | $28.17 | $27.84 | $27.84 | $13.92 | 2,848 |
| 2020-12-03 | $27.65 | $27.65 | $27.65 | $27.65 | $13.83 | 802 |
| 2020-12-02 | $27.37 | $27.37 | $27.37 | $27.37 | $13.68 | 1,542 |
| 2020-12-01 | $28.14 | $28.14 | $28.14 | $28.14 | $14.07 | 954 |
| 2020-11-30 | $29.25 | $29.25 | $27.80 | $28.14 | $14.07 | 5,200 |
| 2020-11-27 | $27.85 | $27.85 | $27.85 | $27.85 | $13.93 | 854 |
| 2020-11-25 | $26.40 | $26.40 | $26.21 | $26.21 | $13.10 | 6,146 |
| 2020-11-24 | $25.82 | $26.46 | $25.82 | $26.46 | $13.23 | 1,482 |
| 2020-11-23 | $26.47 | $26.47 | $26.02 | $26.02 | $13.01 | 1,154 |
| 2020-11-20 | $25.50 | $25.97 | $25.50 | $25.97 | $12.98 | 1,178 |
| 2020-11-19 | $26.08 | $26.13 | $25.75 | $25.75 | $12.88 | 6,690 |
| 2020-11-18 | $24.40 | $24.93 | $24.40 | $24.93 | $12.47 | 3,326 |
| 2020-11-17 | $24.26 | $24.26 | $24.13 | $24.13 | $12.07 | 1,464 |
| 2020-11-16 | $24.75 | $24.75 | $24.13 | $24.27 | $12.13 | 4,600 |
| 2020-11-13 | $24.58 | $25.47 | $24.58 | $25.19 | $12.60 | 5,700 |
| 2020-11-12 | $23.76 | $24.71 | $23.76 | $24.71 | $12.35 | 2,260 |
| 2020-11-11 | $23.96 | $24.00 | $23.57 | $23.57 | $11.79 | 4,388 |
| 2020-11-10 | $25.22 | $25.90 | $24.55 | $25.20 | $12.60 | 8,854 |
| 2020-11-09 | $28.48 | $28.48 | $28.42 | $28.42 | $14.21 | 4,704 |
| 2020-11-06 | $27.58 | $27.92 | $27.37 | $27.92 | $13.96 | 14,390 |
| 2020-11-05 | $28.50 | $28.50 | $27.93 | $27.93 | $13.97 | 2,650 |
| 2020-11-04 | $27.41 | $27.41 | $26.32 | $26.90 | $13.45 | 2,236 |
| 2020-11-03 | $27.50 | $27.50 | $27.20 | $27.20 | $13.60 | 778 |
| 2020-11-02 | $27.53 | $27.53 | $26.92 | $27.49 | $13.75 | 3,274 |
| 2020-10-30 | $28.17 | $28.17 | $28.17 | $28.17 | $14.09 | 268 |
| 2020-10-29 | $29.00 | $29.50 | $28.17 | $28.17 | $14.09 | 25,220 |
| 2020-10-28 | $28.56 | $28.88 | $28.35 | $28.88 | $14.44 | 8,128 |
| 2020-10-27 | $28.45 | $28.86 | $28.07 | $28.34 | $14.17 | 6,010 |
| 2020-10-26 | $27.80 | $28.28 | $27.72 | $27.72 | $13.86 | 2,186 |
| 2020-10-23 | $28.95 | $28.97 | $28.80 | $28.80 | $14.40 | 4,546 |
| 2020-10-22 | $28.14 | $28.58 | $28.14 | $28.58 | $14.29 | 3,542 |
| 2020-10-21 | $28.73 | $28.73 | $28.50 | $28.65 | $14.33 | 2,556 |
| 2020-10-20 | $29.56 | $29.56 | $29.56 | $29.56 | $14.78 | 306 |
| 2020-10-19 | $29.56 | $29.56 | $29.56 | $29.56 | $14.78 | 2,340 |
| 2020-10-16 | $29.20 | $29.63 | $29.20 | $29.32 | $14.66 | 7,226 |
| 2020-10-15 | $28.69 | $28.77 | $28.69 | $28.77 | $14.39 | 1,450 |
| 2020-10-14 | $30.12 | $30.12 | $30.12 | $30.12 | $15.06 | 1,286 |
| 2020-10-13 | $28.76 | $28.76 | $28.76 | $28.76 | $14.38 | 622 |
| 2020-10-12 | $29.25 | $29.25 | $28.99 | $29.19 | $14.59 | 3,420 |
| 2020-10-09 | $29.06 | $29.06 | $29.00 | $29.00 | $14.50 | 1,598 |
| 2020-10-08 | $27.81 | $28.76 | $27.81 | $28.76 | $14.38 | 1,718 |
| 2020-10-07 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 398 |
| 2020-10-06 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 1,472 |
| 2020-10-05 | $27.57 | $27.57 | $27.52 | $27.52 | $13.76 | 1,272 |
| 2020-10-02 | $28.35 | $28.35 | $28.17 | $28.17 | $14.08 | 5,326 |
| 2020-10-01 | $28.45 | $28.45 | $27.89 | $27.89 | $13.95 | 2,594 |
| 2020-09-30 | $27.80 | $27.97 | $27.68 | $27.68 | $13.84 | 6,580 |
| 2020-09-29 | $28.06 | $28.21 | $28.06 | $28.21 | $14.10 | 2,202 |
| 2020-09-28 | $28.84 | $28.84 | $27.75 | $27.90 | $13.95 | 38,798 |
| 2020-09-25 | $27.55 | $27.68 | $27.50 | $27.50 | $13.75 | 3,178 |
| 2020-09-24 | $27.37 | $27.37 | $27.37 | $27.37 | $13.69 | 582 |
| 2020-09-23 | $28.47 | $28.47 | $28.07 | $28.07 | $14.04 | 1,760 |
| 2020-09-22 | $27.51 | $27.51 | $27.50 | $27.50 | $13.75 | 1,522 |
| 2020-09-21 | $27.80 | $28.04 | $27.18 | $27.18 | $13.59 | 13,668 |
| 2020-09-18 | $28.17 | $28.17 | $27.86 | $27.86 | $13.93 | 3,144 |
| 2020-09-17 | $28.53 | $28.53 | $28.40 | $28.48 | $14.24 | 13,918 |
| 2020-09-16 | $28.63 | $28.63 | $28.09 | $28.62 | $14.31 | 2,824 |
| 2020-09-15 | $27.43 | $27.81 | $27.03 | $27.03 | $13.52 | 2,912 |
| 2020-09-14 | $26.12 | $26.40 | $26.12 | $26.40 | $13.20 | 8,996 |
| 2020-09-11 | $25.15 | $25.31 | $25.15 | $25.31 | $12.66 | 1,324 |
| 2020-09-10 | $25.35 | $25.35 | $25.01 | $25.01 | $12.51 | 1,486 |
| 2020-09-09 | $24.48 | $24.48 | $24.48 | $24.48 | $12.24 | 322 |
| 2020-09-08 | $25.04 | $25.04 | $24.47 | $24.48 | $12.24 | 3,190 |
| 2020-09-04 | $25.26 | $25.26 | $25.10 | $25.26 | $12.63 | 3,650 |
| 2020-09-03 | $25.58 | $25.58 | $25.58 | $25.58 | $12.79 | 1,114 |
| 2020-09-02 | $25.13 | $25.64 | $25.00 | $25.64 | $12.82 | 4,222 |
| 2020-09-01 | $24.75 | $24.75 | $24.75 | $24.75 | $12.38 | 1,908 |
| 2020-08-31 | $24.96 | $24.96 | $24.68 | $24.68 | $12.34 | 1,670 |
| 2020-08-28 | $23.89 | $23.89 | $23.63 | $23.63 | $11.81 | 11,232 |
| 2020-08-27 | $25.44 | $25.44 | $24.63 | $24.63 | $12.32 | 922 |
| 2020-08-26 | $24.59 | $24.59 | $24.33 | $24.50 | $12.25 | 2,352 |
| 2020-08-25 | $24.65 | $24.65 | $24.65 | $24.65 | $12.33 | 454 |
| 2020-08-24 | $24.15 | $24.67 | $24.15 | $24.65 | $12.33 | 2,310 |
| 2020-08-21 | $23.57 | $23.57 | $23.57 | $23.57 | $11.79 | 608 |
| 2020-08-20 | $23.57 | $23.62 | $23.57 | $23.57 | $11.79 | 3,086 |
| 2020-08-19 | $24.35 | $24.35 | $23.73 | $23.73 | $11.87 | 910 |
| 2020-08-18 | $24.19 | $24.67 | $24.19 | $24.36 | $12.18 | 3,890 |
| 2020-08-17 | $24.04 | $24.04 | $23.99 | $23.99 | $12.00 | 1,130 |
| 2020-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $11.50 | 190 |
| 2020-08-13 | $23.22 | $23.22 | $23.00 | $23.00 | $11.50 | 9,222 |
| 2020-08-12 | $23.06 | $23.11 | $22.67 | $23.11 | $11.56 | 10,502 |
| 2020-08-11 | $23.11 | $23.21 | $22.74 | $23.05 | $11.53 | 4,830 |
| 2020-08-10 | $24.80 | $24.80 | $23.80 | $23.82 | $11.91 | 2,858 |
| 2020-08-07 | $24.95 | $24.95 | $24.66 | $24.66 | $12.33 | 1,078 |
| 2020-08-06 | $24.20 | $24.20 | $24.20 | $24.20 | $12.10 | 1,600 |
| 2020-08-05 | $23.62 | $23.81 | $23.51 | $23.69 | $11.85 | 5,252 |
| 2020-08-04 | $22.32 | $22.44 | $22.32 | $22.44 | $11.22 | 2,490 |
| 2020-08-03 | $21.59 | $21.87 | $21.59 | $21.80 | $10.90 | 60,280 |
| 2020-07-31 | $19.69 | $19.91 | $19.45 | $19.86 | $9.93 | 2,600 |
| 2020-07-30 | $19.13 | $19.13 | $19.13 | $19.13 | $9.57 | 102 |
| 2020-07-29 | $19.32 | $19.32 | $19.13 | $19.13 | $9.57 | 1,850 |
| 2020-07-28 | $20.25 | $20.25 | $19.10 | $19.32 | $9.66 | 15,098 |
| 2020-07-27 | $18.81 | $18.90 | $18.80 | $18.89 | $9.44 | 1,900 |
| 2020-07-24 | $18.80 | $18.80 | $18.70 | $18.70 | $9.35 | 1,844 |
| 2020-07-23 | $18.79 | $18.79 | $18.79 | $18.79 | $9.40 | 284 |
| 2020-07-22 | $18.60 | $18.79 | $18.60 | $18.79 | $9.40 | 2,180 |
| 2020-07-21 | $18.85 | $18.90 | $18.70 | $18.70 | $9.35 | 3,152 |
| 2020-07-20 | $18.77 | $18.77 | $18.77 | $18.77 | $9.38 | 2,684 |
| 2020-07-17 | $18.45 | $18.72 | $18.45 | $18.51 | $9.26 | 4,324 |
| 2020-07-16 | $18.59 | $18.59 | $18.59 | $18.59 | $9.30 | 708 |
| 2020-07-15 | $19.35 | $19.38 | $19.17 | $19.30 | $9.65 | 2,974 |
| 2020-07-14 | $18.30 | $19.65 | $18.30 | $19.10 | $9.55 | 3,600 |
| 2020-07-13 | $18.84 | $20.00 | $18.84 | $19.64 | $9.82 | 4,734 |
| 2020-07-10 | $19.28 | $19.60 | $19.28 | $19.60 | $9.80 | 2,382 |
| 2020-07-09 | $19.00 | $19.22 | $19.00 | $19.22 | $9.61 | 2,086 |
| 2020-07-08 | $19.15 | $19.15 | $18.77 | $19.05 | $9.53 | 13,610 |
| 2020-07-07 | $19.02 | $19.24 | $19.02 | $19.18 | $9.59 | 5,570 |
| 2020-07-06 | $18.31 | $18.33 | $18.31 | $18.33 | $9.17 | 1,354 |
| 2020-07-02 | $18.73 | $19.21 | $18.27 | $18.27 | $9.14 | 1,458 |
| 2020-07-01 | $18.09 | $18.09 | $18.09 | $18.09 | $9.05 | 374 |
| 2020-06-30 | $18.12 | $18.14 | $18.09 | $18.09 | $9.05 | 2,556 |
| 2020-06-29 | $18.70 | $18.90 | $18.23 | $18.47 | $9.24 | 7,032 |
| 2020-06-26 | $18.97 | $18.97 | $18.67 | $18.67 | $9.34 | 2,800 |
| 2020-06-25 | $18.67 | $18.70 | $18.35 | $18.70 | $9.35 | 15,204 |
| 2020-06-24 | $18.01 | $18.61 | $18.01 | $18.36 | $9.18 | 10,364 |
| 2020-06-23 | $18.48 | $19.03 | $18.48 | $18.85 | $9.43 | 110,574 |
| 2020-06-22 | $17.92 | $18.40 | $17.92 | $18.27 | $9.14 | 5,646 |
| 2020-06-19 | $17.04 | $18.10 | $17.04 | $17.79 | $8.89 | 4,480 |
| 2020-06-18 | $18.00 | $18.20 | $18.00 | $18.20 | $9.10 | 2,272 |
| 2020-06-17 | $18.19 | $18.19 | $17.92 | $18.08 | $9.04 | 10,930 |
| 2020-06-16 | $18.00 | $18.00 | $17.95 | $17.98 | $8.99 | 1,670 |
| 2020-06-15 | $17.88 | $18.15 | $17.88 | $17.95 | $8.98 | 17,436 |
| 2020-06-12 | $18.05 | $18.15 | $18.05 | $18.14 | $9.07 | 6,542 |
| 2020-06-11 | $19.41 | $19.41 | $18.24 | $18.29 | $9.15 | 8,564 |
| 2020-06-10 | $18.15 | $18.15 | $18.01 | $18.01 | $9.01 | 1,654 |
| 2020-06-09 | $17.15 | $17.62 | $17.15 | $17.62 | $8.81 | 6,790 |
| 2020-06-08 | $17.15 | $17.40 | $17.15 | $17.40 | $8.70 | 6,504 |
| 2020-06-05 | $18.39 | $18.39 | $17.90 | $17.97 | $8.99 | 12,360 |
| 2020-06-04 | $17.75 | $18.37 | $17.75 | $17.75 | $8.88 | 43,028 |
| 2020-06-03 | $17.80 | $18.10 | $17.63 | $17.72 | $8.86 | 5,938 |
| 2020-06-02 | $18.43 | $18.43 | $18.00 | $18.00 | $9.00 | 26,226 |
| 2020-06-01 | $18.17 | $18.59 | $18.17 | $18.32 | $9.16 | 20,164 |
| 2020-05-29 | $17.70 | $17.89 | $17.35 | $17.89 | $8.95 | 4,834 |
| 2020-05-28 | $17.39 | $17.39 | $17.07 | $17.15 | $8.58 | 3,664 |
| 2020-05-27 | $17.65 | $17.65 | $16.96 | $17.08 | $8.54 | 18,662 |
| 2020-05-26 | $17.56 | $17.88 | $16.90 | $17.18 | $8.59 | 13,176 |
| 2020-05-22 | $17.29 | $17.55 | $16.58 | $17.35 | $8.68 | 10,356 |
| 2020-05-21 | $17.63 | $17.63 | $16.54 | $16.54 | $8.27 | 5,920 |
| 2020-05-20 | $16.39 | $16.65 | $16.08 | $16.46 | $8.23 | 22,562 |
| 2020-05-19 | $16.04 | $16.04 | $15.95 | $15.99 | $7.99 | 9,944 |
| 2020-05-18 | $15.93 | $16.40 | $15.93 | $16.40 | $8.20 | 9,524 |
| 2020-05-15 | $16.05 | $16.43 | $16.05 | $16.38 | $8.19 | 3,260 |
| 2020-05-14 | $16.22 | $16.22 | $15.92 | $16.00 | $8.00 | 8,708 |
| 2020-05-13 | $16.08 | $16.41 | $16.08 | $16.25 | $8.13 | 6,670 |
| 2020-05-12 | $16.54 | $16.55 | $16.19 | $16.55 | $8.28 | 3,728 |
| 2020-05-11 | $16.25 | $16.65 | $16.25 | $16.48 | $8.24 | 1,878 |
| 2020-05-08 | $16.02 | $16.25 | $15.95 | $16.25 | $8.13 | 19,300 |
| 2020-05-07 | $15.63 | $15.88 | $15.63 | $15.83 | $7.92 | 70,624 |
| 2020-05-06 | $15.23 | $15.30 | $15.23 | $15.30 | $7.65 | 758 |
| 2020-05-05 | $15.43 | $15.43 | $15.43 | $15.43 | $7.71 | 494 |
| 2020-05-04 | $14.74 | $15.50 | $14.74 | $15.43 | $7.71 | 1,870 |
| 2020-05-01 | $15.69 | $15.69 | $15.45 | $15.45 | $7.73 | 1,232 |
| 2020-04-30 | $15.85 | $15.85 | $15.05 | $15.57 | $7.79 | 2,128 |
| 2020-04-29 | $16.26 | $16.66 | $15.85 | $16.66 | $8.33 | 15,906 |
| 2020-04-28 | $16.10 | $16.25 | $16.05 | $16.05 | $8.03 | 6,338 |
| 2020-04-27 | $14.87 | $15.78 | $14.87 | $15.56 | $7.78 | 29,458 |
| 2020-04-24 | $15.15 | $15.95 | $15.15 | $15.95 | $7.98 | 1,884 |
| 2020-04-23 | $15.52 | $15.75 | $15.52 | $15.58 | $7.79 | 53,576 |
| 2020-04-22 | $15.55 | $15.95 | $15.55 | $15.56 | $7.78 | 3,312 |
| 2020-04-21 | $15.60 | $15.60 | $15.24 | $15.60 | $7.80 | 3,780 |
| 2020-04-20 | $15.70 | $16.02 | $15.44 | $16.02 | $8.01 | 3,804 |
| 2020-04-17 | $16.24 | $16.24 | $15.50 | $15.60 | $7.80 | 4,592 |
| 2020-04-16 | $16.20 | $16.44 | $16.20 | $16.44 | $8.22 | 10,864 |
| 2020-04-15 | $15.48 | $15.85 | $15.48 | $15.85 | $7.93 | 4,348 |
| 2020-04-14 | $15.11 | $15.71 | $15.11 | $15.42 | $7.71 | 3,026 |
| 2020-04-13 | $15.20 | $15.77 | $15.20 | $15.70 | $7.85 | 3,578 |
| 2020-04-09 | $15.19 | $15.47 | $14.77 | $15.18 | $7.59 | 6,384 |
| 2020-04-08 | $15.51 | $15.98 | $15.20 | $15.93 | $7.97 | 4,086 |
| 2020-04-07 | $16.49 | $16.49 | $15.55 | $16.07 | $8.04 | 10,200 |
| 2020-04-06 | $16.18 | $16.18 | $15.92 | $15.92 | $7.96 | 938 |
| 2020-04-03 | $14.98 | $15.49 | $14.98 | $14.99 | $7.50 | 3,742 |
| 2020-04-02 | $14.79 | $15.11 | $14.79 | $15.11 | $7.56 | 1,768 |
| 2020-04-01 | $15.61 | $15.68 | $14.96 | $15.68 | $7.84 | 7,582 |
| 2020-03-31 | $16.09 | $16.09 | $16.09 | $16.09 | $8.05 | 826 |
| 2020-03-30 | $15.60 | $16.09 | $15.60 | $16.09 | $8.05 | 7,110 |
| 2020-03-27 | $16.00 | $16.00 | $14.89 | $15.52 | $7.76 | 4,810 |
| 2020-03-26 | $14.87 | $15.07 | $14.59 | $14.95 | $7.48 | 4,884 |
| 2020-03-25 | $12.93 | $14.00 | $12.93 | $14.00 | $7.00 | 3,464 |
| 2020-03-24 | $12.53 | $14.45 | $12.53 | $13.70 | $6.85 | 4,782 |
| 2020-03-23 | $12.25 | $13.35 | $12.25 | $13.35 | $6.68 | 18,640 |
| 2020-03-20 | $14.98 | $14.98 | $13.86 | $14.01 | $7.01 | 11,000 |
| 2020-03-19 | $14.14 | $14.82 | $13.49 | $14.10 | $7.05 | 9,978 |
| 2020-03-18 | $15.03 | $15.03 | $12.85 | $13.82 | $6.91 | 3,256 |
| 2020-03-17 | $12.25 | $13.08 | $12.25 | $12.88 | $6.44 | 195,950 |
| 2020-03-16 | $11.68 | $12.32 | $11.60 | $11.60 | $5.80 | 26,418 |
| 2020-03-13 | $12.80 | $12.90 | $12.51 | $12.51 | $6.26 | 50,612 |
| 2020-03-12 | $13.16 | $13.16 | $11.92 | $11.92 | $5.96 | 1,662 |
| 2020-03-11 | $13.70 | $13.70 | $13.70 | $13.70 | $6.85 | 74 |
| 2020-03-10 | $13.83 | $13.93 | $13.70 | $13.70 | $6.85 | 880 |
| 2020-03-09 | $13.50 | $13.50 | $13.30 | $13.30 | $6.65 | 3,428 |
| 2020-03-06 | $13.80 | $13.80 | $13.80 | $13.80 | $6.90 | 1,358 |
| 2020-03-05 | $14.30 | $14.30 | $13.93 | $14.14 | $7.07 | 4,220 |
| 2020-03-04 | $14.64 | $14.64 | $14.51 | $14.51 | $7.26 | 1,672 |
| 2020-03-03 | $14.05 | $14.27 | $13.98 | $13.98 | $6.99 | 7,604 |
| 2020-03-02 | $13.72 | $14.57 | $13.72 | $14.57 | $7.28 | 5,878 |
| 2020-02-28 | $13.47 | $13.51 | $13.15 | $13.35 | $6.68 | 5,092 |
| 2020-02-27 | $14.20 | $14.30 | $13.67 | $14.30 | $7.15 | 4,644 |
| 2020-02-26 | $14.78 | $14.85 | $14.70 | $14.85 | $7.43 | 3,396 |
| 2020-02-25 | $15.19 | $15.19 | $14.88 | $14.88 | $7.44 | 1,382 |
| 2020-02-24 | $15.01 | $15.01 | $15.01 | $15.01 | $7.51 | 354 |
| 2020-02-21 | $15.01 | $15.01 | $15.01 | $15.01 | $7.51 | 394 |
| 2020-02-20 | $15.46 | $15.66 | $15.20 | $15.20 | $7.60 | 5,266 |
| 2020-02-19 | $15.22 | $15.22 | $15.00 | $15.00 | $7.50 | 3,012 |
| 2020-02-18 | $15.13 | $15.13 | $15.13 | $15.13 | $7.57 | 512 |
| 2020-02-14 | $14.90 | $14.90 | $14.90 | $14.90 | $7.45 | 130 |
| 2020-02-13 | $14.90 | $14.90 | $14.90 | $14.90 | $7.45 | 244 |
| 2020-02-12 | $14.99 | $14.99 | $14.99 | $14.99 | $7.49 | 482 |
| 2020-02-11 | $14.97 | $14.97 | $14.97 | $14.97 | $7.48 | 200 |
| 2020-02-10 | $15.01 | $15.01 | $15.01 | $15.01 | $7.51 | 782 |
| 2020-02-07 | $14.78 | $14.78 | $14.78 | $14.78 | $7.39 | 98 |
| 2020-02-06 | $14.99 | $15.10 | $14.78 | $14.78 | $7.39 | 1,468 |
| 2020-02-05 | $15.22 | $15.41 | $15.22 | $15.40 | $7.70 | 24,780 |
| 2020-02-04 | $14.87 | $14.87 | $14.87 | $14.87 | $7.43 | 670 |
| 2020-02-03 | $14.27 | $14.27 | $14.06 | $14.27 | $7.14 | 1,394 |
| 2020-01-31 | $13.88 | $13.88 | $13.88 | $13.88 | $6.94 | 434 |
| 2020-01-30 | $13.90 | $13.90 | $13.85 | $13.88 | $6.94 | 2,186 |
| 2020-01-29 | $13.88 | $14.00 | $13.87 | $13.87 | $6.93 | 2,342 |
| 2020-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $6.75 | 1,348 |
| 2020-01-27 | $13.45 | $13.67 | $13.45 | $13.67 | $6.83 | 800 |
| 2020-01-24 | $13.64 | $13.77 | $13.64 | $13.77 | $6.88 | 1,078 |
| 2020-01-23 | $13.89 | $13.89 | $13.89 | $13.89 | $6.94 | 608 |
| 2020-01-22 | $13.70 | $13.70 | $13.56 | $13.56 | $6.78 | 634 |
| 2020-01-21 | $13.28 | $13.28 | $13.28 | $13.28 | $6.64 | 612 |
| 2020-01-17 | $13.31 | $13.31 | $13.31 | $13.31 | $6.65 | 208 |
| 2020-01-16 | $13.62 | $13.75 | $13.62 | $13.75 | $6.88 | 1,418 |
| 2020-01-15 | $13.85 | $13.85 | $13.85 | $13.85 | $6.92 | 810 |
| 2020-01-14 | $14.41 | $14.41 | $14.41 | $14.41 | $7.21 | 562 |
| 2020-01-13 | $14.33 | $14.33 | $14.13 | $14.33 | $7.17 | 2,870 |
| 2020-01-10 | $13.70 | $14.45 | $13.70 | $13.95 | $6.98 | 4,202 |
| 2020-01-09 | $13.69 | $13.69 | $13.69 | $13.69 | $6.84 | 472 |
| 2020-01-08 | $13.80 | $13.80 | $13.80 | $13.80 | $6.90 | 224 |
| 2020-01-07 | $13.77 | $13.85 | $13.76 | $13.76 | $6.88 | 6,614 |
| 2020-01-06 | $13.65 | $13.65 | $13.52 | $13.60 | $6.80 | 1,718 |
| 2020-01-03 | $13.96 | $13.96 | $13.74 | $13.96 | $6.98 | 3,374 |
| 2020-01-02 | $13.90 | $13.90 | $13.90 | $13.90 | $6.95 | 288 |
| 2019-12-31 | $13.83 | $13.96 | $13.70 | $13.96 | $6.98 | 1,074 |
| 2019-12-30 | $13.72 | $13.72 | $13.56 | $13.56 | $6.78 | 480 |
| 2019-12-27 | $13.70 | $13.78 | $13.66 | $13.66 | $6.83 | 1,734 |
| 2019-12-26 | $13.86 | $13.86 | $13.70 | $13.70 | $6.85 | 3,910 |
| 2019-12-24 | $13.67 | $13.67 | $13.67 | $13.67 | $6.84 | 92 |
| 2019-12-23 | $13.67 | $13.67 | $13.67 | $13.67 | $6.84 | 636 |
| 2019-12-20 | $14.09 | $14.09 | $13.98 | $13.98 | $6.99 | 570 |
| 2019-12-19 | $14.13 | $14.13 | $14.13 | $14.13 | $7.06 | 846 |
| 2019-12-18 | $13.96 | $14.08 | $13.96 | $13.97 | $6.98 | 14,174 |
| 2019-12-17 | $13.54 | $13.54 | $13.54 | $13.54 | $6.77 | 2,118 |
| 2019-12-16 | $13.12 | $13.22 | $13.12 | $13.22 | $6.61 | 1,720 |
| 2019-12-13 | $13.51 | $13.51 | $13.51 | $13.51 | $6.76 | 308 |
| 2019-12-12 | $13.51 | $13.51 | $13.51 | $13.51 | $6.76 | 520 |
| 2019-12-11 | $12.86 | $12.86 | $12.66 | $12.67 | $6.34 | 4,582 |
| 2019-12-10 | $12.40 | $12.40 | $12.40 | $12.40 | $6.20 | 408 |
| 2019-12-09 | $12.51 | $12.51 | $12.40 | $12.40 | $6.20 | 2,286 |
| 2019-12-06 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 2,256 |
| 2019-12-05 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 48 |
| 2019-12-04 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 760 |
| 2019-12-03 | $11.90 | $11.90 | $11.90 | $11.90 | $5.95 | 0 |
| 2019-12-02 | $12.00 | $12.00 | $11.71 | $11.90 | $5.95 | 1,722 |
| 2019-11-29 | $12.01 | $12.01 | $12.01 | $12.01 | $6.00 | 0 |
| 2019-11-27 | $12.01 | $12.01 | $12.01 | $12.01 | $6.00 | 392 |
| 2019-11-26 | $12.06 | $12.06 | $12.06 | $12.06 | $6.03 | 1,818 |
| 2019-11-25 | $12.23 | $12.23 | $12.23 | $12.23 | $6.12 | 418 |
| 2019-11-22 | $11.65 | $11.65 | $11.65 | $11.65 | $5.83 | 80 |
| 2019-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $5.83 | 4 |
| 2019-11-20 | $11.65 | $11.65 | $11.65 | $11.65 | $5.83 | 116 |
| 2019-11-19 | $11.65 | $11.65 | $11.65 | $11.65 | $5.83 | 402 |
| 2019-11-18 | $11.62 | $11.62 | $11.62 | $11.62 | $5.81 | 620 |
| 2019-11-15 | $11.65 | $11.65 | $11.62 | $11.62 | $5.81 | 2,294 |
| 2019-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $5.75 | 244 |
| 2019-11-13 | $11.61 | $11.61 | $11.61 | $11.61 | $5.81 | 530 |
| 2019-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $5.85 | 214 |
| 2019-11-11 | $11.70 | $11.70 | $11.70 | $11.70 | $5.85 | 2,176 |
| 2019-11-08 | $11.43 | $11.57 | $11.43 | $11.57 | $5.79 | 2,328 |
| 2019-11-07 | $11.77 | $11.77 | $11.47 | $11.47 | $5.74 | 2,514 |
| 2019-11-06 | $11.70 | $11.80 | $11.70 | $11.80 | $5.90 | 11,528 |
| 2019-11-05 | $11.39 | $11.39 | $11.39 | $11.39 | $5.70 | 5,732 |
| 2019-11-04 | $11.81 | $11.81 | $11.81 | $11.81 | $5.91 | 3,418 |
| 2019-11-01 | $11.81 | $11.81 | $11.81 | $11.81 | $5.91 | 898 |
| 2019-10-31 | $11.94 | $11.94 | $11.80 | $11.80 | $5.90 | 2,106 |
| 2019-10-30 | $12.39 | $12.39 | $11.78 | $12.16 | $6.08 | 1,954 |
| 2019-10-29 | $13.44 | $13.44 | $13.34 | $13.44 | $6.72 | 2,376 |
| 2019-10-28 | $12.67 | $12.67 | $12.67 | $12.67 | $6.34 | 366 |
| 2019-10-25 | $13.01 | $13.01 | $13.01 | $13.01 | $6.51 | 160 |
| 2019-10-24 | $13.01 | $13.01 | $13.01 | $13.01 | $6.51 | 0 |
| 2019-10-23 | $13.01 | $13.01 | $13.01 | $13.01 | $6.51 | 436 |
| 2019-10-22 | $13.05 | $13.05 | $13.00 | $13.00 | $6.50 | 56,294 |
| 2019-10-21 | $12.89 | $13.08 | $12.89 | $13.08 | $6.54 | 736 |
| 2019-10-18 | $13.09 | $13.09 | $13.09 | $13.09 | $6.54 | 162 |
| 2019-10-17 | $13.09 | $13.09 | $13.09 | $13.09 | $6.54 | 102 |
| 2019-10-16 | $13.09 | $13.09 | $13.09 | $13.09 | $6.54 | 168 |
| 2019-10-15 | $13.09 | $13.09 | $13.09 | $13.09 | $6.54 | 474 |
| 2019-10-14 | $13.09 | $13.09 | $13.09 | $13.09 | $6.54 | 38 |
| 2019-10-11 | $12.90 | $13.21 | $12.90 | $13.09 | $6.54 | 1,358 |
| 2019-10-10 | $13.01 | $13.26 | $13.01 | $13.26 | $6.63 | 574 |
| 2019-10-09 | $13.34 | $13.34 | $13.34 | $13.34 | $6.67 | 328 |
| 2019-10-08 | $13.40 | $13.40 | $13.20 | $13.20 | $6.60 | 978 |
| 2019-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $6.54 | 350 |
| 2019-10-04 | $12.89 | $12.89 | $12.89 | $12.89 | $6.45 | 432 |
| 2019-10-03 | $12.84 | $12.84 | $12.84 | $12.84 | $6.42 | 202 |
| 2019-10-02 | $12.68 | $12.84 | $12.68 | $12.84 | $6.42 | 872 |
| 2019-10-01 | $13.21 | $13.21 | $13.21 | $13.21 | $6.61 | 244 |
| 2019-09-30 | $13.12 | $13.25 | $13.12 | $13.21 | $6.61 | 15,432 |
| 2019-09-27 | $13.11 | $13.11 | $13.11 | $13.11 | $6.56 | 0 |
| 2019-09-26 | $13.11 | $13.11 | $13.11 | $13.11 | $6.56 | 300 |
| 2019-09-25 | $13.04 | $13.04 | $12.89 | $12.93 | $6.47 | 2,276 |
| 2019-09-24 | $12.88 | $12.88 | $12.88 | $12.88 | $6.44 | 5,346 |
| 2019-09-23 | $12.70 | $12.70 | $12.70 | $12.70 | $6.35 | 6 |
| 2019-09-20 | $12.70 | $12.70 | $12.70 | $12.70 | $6.35 | 98 |
| 2019-09-19 | $12.70 | $12.70 | $12.70 | $12.70 | $6.35 | 708 |
| 2019-09-18 | $12.63 | $12.63 | $12.63 | $12.63 | $6.32 | 200 |
| 2019-09-17 | $12.25 | $12.25 | $12.25 | $12.25 | $6.13 | 216 |
| 2019-09-16 | $12.25 | $12.25 | $12.25 | $12.25 | $6.13 | 9,214 |
| 2019-09-13 | $12.44 | $12.44 | $12.34 | $12.43 | $6.22 | 4,680 |
| 2019-09-12 | $12.79 | $12.79 | $12.79 | $12.79 | $6.40 | 606 |
| 2019-09-11 | $12.76 | $12.76 | $12.76 | $12.76 | $6.38 | 596 |
| 2019-09-10 | $13.36 | $13.36 | $13.36 | $13.36 | $6.68 | 186 |
| 2019-09-09 | $13.40 | $13.40 | $13.36 | $13.36 | $6.68 | 1,906 |
| 2019-09-06 | $13.21 | $13.35 | $13.21 | $13.35 | $6.68 | 850 |
| 2019-09-05 | $13.26 | $13.59 | $13.26 | $13.59 | $6.80 | 778 |
| 2019-09-04 | $13.03 | $13.21 | $13.03 | $13.20 | $6.60 | 1,846 |
| 2019-09-03 | $13.25 | $13.25 | $13.25 | $13.25 | $6.63 | 70 |
| 2019-08-30 | $13.01 | $13.25 | $13.01 | $13.25 | $6.63 | 1,056 |
| 2019-08-29 | $13.47 | $13.47 | $13.47 | $13.47 | $6.74 | 114 |
| 2019-08-28 | $13.47 | $13.47 | $13.47 | $13.47 | $6.74 | 792 |
| 2019-08-27 | $13.27 | $13.27 | $13.27 | $13.27 | $6.64 | 284 |
| 2019-08-26 | $13.27 | $13.27 | $13.27 | $13.27 | $6.64 | 146 |
| 2019-08-23 | $13.38 | $13.38 | $13.27 | $13.27 | $6.64 | 2,390 |
| 2019-08-22 | $13.45 | $13.52 | $13.41 | $13.41 | $6.71 | 3,382 |
| 2019-08-21 | $13.65 | $13.65 | $13.65 | $13.65 | $6.83 | 2,000 |
| 2019-08-20 | $13.50 | $13.50 | $13.36 | $13.36 | $6.68 | 3,440 |
| 2019-08-19 | $13.50 | $13.50 | $13.50 | $13.50 | $6.75 | 164 |
| 2019-08-16 | $13.35 | $13.52 | $13.35 | $13.50 | $6.75 | 5,218 |
| 2019-08-15 | $13.11 | $13.11 | $13.11 | $13.11 | $6.56 | 3,242 |
| 2019-08-14 | $12.76 | $12.76 | $12.76 | $12.76 | $6.38 | 1,470 |
| 2019-08-13 | $13.00 | $13.23 | $13.00 | $13.20 | $6.60 | 11,642 |
| 2019-08-12 | $13.02 | $13.35 | $13.02 | $13.14 | $6.57 | 5,908 |
| 2019-08-09 | $13.39 | $13.39 | $13.21 | $13.21 | $6.61 | 28,710 |
| 2019-08-08 | $12.99 | $13.15 | $12.89 | $13.15 | $6.58 | 60,052 |
| 2019-08-07 | $12.92 | $13.01 | $12.82 | $13.01 | $6.51 | 24,972 |
| 2019-08-06 | $12.87 | $12.87 | $12.74 | $12.87 | $6.44 | 2,106 |
| 2019-08-05 | $12.79 | $12.79 | $12.49 | $12.49 | $6.25 | 2,472 |
| 2019-08-02 | $12.35 | $12.35 | $12.28 | $12.28 | $6.14 | 1,368 |
| 2019-08-01 | $11.12 | $11.35 | $11.00 | $11.02 | $5.51 | 8,646 |
| 2019-07-31 | $10.50 | $10.71 | $10.49 | $10.49 | $5.24 | 3,548 |
| 2019-07-30 | $10.24 | $10.24 | $10.24 | $10.24 | $5.12 | 432 |
| 2019-07-29 | $10.43 | $10.43 | $10.24 | $10.24 | $5.12 | 664 |
| 2019-07-26 | $10.38 | $10.40 | $10.23 | $10.40 | $5.20 | 2,854 |
| 2019-07-25 | $10.05 | $10.27 | $10.05 | $10.27 | $5.14 | 2,470 |
| 2019-07-24 | $9.98 | $10.28 | $9.98 | $10.04 | $5.02 | 2,906 |
| 2019-07-23 | $10.17 | $10.31 | $10.17 | $10.31 | $5.16 | 1,520 |
| 2019-07-22 | $10.17 | $10.17 | $10.04 | $10.04 | $5.02 | 2,414 |
| 2019-07-19 | $10.49 | $10.49 | $10.49 | $10.49 | $5.25 | 298 |
| 2019-07-18 | $10.29 | $10.31 | $10.24 | $10.24 | $5.12 | 2,680 |
| 2019-07-17 | $10.30 | $10.30 | $10.21 | $10.21 | $5.11 | 4,186 |
| 2019-07-16 | $10.28 | $10.28 | $10.28 | $10.28 | $5.14 | 100 |
| 2019-07-15 | $10.28 | $10.28 | $10.28 | $10.28 | $5.14 | 1,558 |
| 2019-07-12 | $10.38 | $10.38 | $10.28 | $10.28 | $5.14 | 2,218 |
| 2019-07-11 | $10.26 | $10.31 | $10.17 | $10.21 | $5.11 | 2,084 |
| 2019-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $5.13 | 1,422 |
| 2019-07-09 | $10.27 | $10.27 | $10.12 | $10.12 | $5.06 | 3,572 |
| 2019-07-08 | $10.46 | $10.46 | $10.46 | $10.46 | $5.23 | 1,486 |
| 2019-07-05 | $10.50 | $10.50 | $10.45 | $10.45 | $5.23 | 1,026 |
| 2019-07-03 | $10.40 | $10.42 | $10.24 | $10.24 | $5.12 | 2,110 |
| 2019-07-02 | $10.33 | $10.33 | $10.17 | $10.17 | $5.09 | 690 |
| 2019-07-01 | $10.20 | $10.20 | $10.20 | $10.20 | $5.10 | 1,698 |
| 2019-06-28 | $10.09 | $10.09 | $10.00 | $10.00 | $5.00 | 1,922 |
| 2019-06-27 | $9.82 | $9.82 | $9.75 | $9.75 | $4.87 | 1,312 |
| 2019-06-26 | $9.59 | $9.59 | $9.59 | $9.59 | $4.80 | 376 |
| 2019-06-25 | $9.78 | $9.78 | $9.66 | $9.66 | $4.83 | 3,848 |
| 2019-06-24 | $10.11 | $10.11 | $10.11 | $10.11 | $5.06 | 224 |
| 2019-06-21 | $10.11 | $10.11 | $10.11 | $10.11 | $5.06 | 138 |
| 2019-06-20 | $10.12 | $10.12 | $10.11 | $10.11 | $5.06 | 452 |
| 2019-06-19 | $9.83 | $9.83 | $9.83 | $9.83 | $4.91 | 474 |
| 2019-06-18 | $9.87 | $9.87 | $9.81 | $9.83 | $4.92 | 1,410 |
| 2019-06-17 | $9.88 | $9.88 | $9.88 | $9.88 | $4.94 | 988 |
| 2019-06-14 | $10.02 | $10.02 | $10.02 | $10.02 | $5.01 | 2,014 |
| 2019-06-13 | $9.93 | $9.96 | $9.93 | $9.96 | $4.98 | 1,782 |
| 2019-06-12 | $9.85 | $9.91 | $9.85 | $9.91 | $4.96 | 3,542 |
| 2019-06-11 | $10.39 | $10.39 | $10.39 | $10.39 | $5.20 | 1,482 |
| 2019-06-10 | $10.51 | $10.51 | $10.48 | $10.48 | $5.24 | 1,026 |
| 2019-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $5.18 | 372 |
| 2019-06-06 | $10.31 | $10.33 | $10.31 | $10.33 | $5.17 | 1,392 |
| 2019-06-05 | $10.25 | $10.25 | $10.25 | $10.25 | $5.13 | 52 |
| 2019-06-04 | $10.25 | $10.25 | $10.25 | $10.25 | $5.13 | 186 |
| 2019-06-03 | $10.25 | $10.25 | $10.25 | $10.25 | $5.13 | 324 |
| 2019-05-31 | $10.32 | $10.32 | $10.26 | $10.26 | $5.13 | 2,280 |
| 2019-05-30 | $9.92 | $9.92 | $9.92 | $9.92 | $4.96 | 598 |
| 2019-05-29 | $10.46 | $10.46 | $10.46 | $10.46 | $5.23 | 112 |
| 2019-05-28 | $10.46 | $10.46 | $10.46 | $10.46 | $5.23 | 554 |
| 2019-05-24 | $10.17 | $10.29 | $10.05 | $10.05 | $5.02 | 716 |
| 2019-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $4.95 | 180 |
| 2019-05-22 | $9.88 | $9.90 | $9.88 | $9.90 | $4.95 | 930 |
| 2019-05-21 | $9.67 | $9.72 | $9.60 | $9.60 | $4.80 | 3,492 |
| 2019-05-20 | $9.86 | $9.86 | $9.64 | $9.64 | $4.82 | 2,760 |
| 2019-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $4.99 | 354 |
| 2019-05-16 | $9.70 | $9.70 | $9.70 | $9.70 | $4.85 | 3,948 |
| 2019-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $4.90 | 312 |
| 2019-05-14 | $9.81 | $9.81 | $9.80 | $9.80 | $4.90 | 3,898 |
| 2019-05-13 | $9.95 | $9.99 | $9.86 | $9.92 | $4.96 | 10,182 |
| 2019-05-10 | $9.71 | $9.81 | $9.61 | $9.70 | $4.85 | 2,928 |
| 2019-05-09 | $10.18 | $10.22 | $10.18 | $10.22 | $5.11 | 870 |
| 2019-05-08 | $10.69 | $10.83 | $10.69 | $10.83 | $5.42 | 1,786 |
| 2019-05-07 | $11.07 | $11.07 | $10.54 | $10.54 | $5.27 | 1,332 |
| 2019-05-06 | $11.22 | $11.22 | $11.00 | $11.00 | $5.50 | 2,840 |
| 2019-05-03 | $11.35 | $11.38 | $11.35 | $11.38 | $5.69 | 1,514 |
| 2019-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $5.53 | 464 |
| 2019-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $5.53 | 2 |
| 2019-04-30 | $11.20 | $11.20 | $11.05 | $11.05 | $5.53 | 1,182 |
| 2019-04-29 | $11.04 | $11.24 | $11.04 | $11.16 | $5.58 | 1,486 |
| 2019-04-26 | $10.90 | $10.90 | $10.90 | $10.90 | $5.45 | 66 |
| 2019-04-25 | $10.90 | $10.90 | $10.90 | $10.90 | $5.45 | 66 |
| 2019-04-24 | $10.90 | $10.90 | $10.90 | $10.90 | $5.45 | 0 |
| 2019-04-23 | $10.90 | $10.90 | $10.90 | $10.90 | $5.45 | 0 |
| 2019-04-22 | $11.05 | $11.05 | $10.90 | $10.90 | $5.45 | 1,284 |
| 2019-04-18 | $11.11 | $11.11 | $11.11 | $11.11 | $5.56 | 0 |
| 2019-04-17 | $10.93 | $11.11 | $10.93 | $11.11 | $5.56 | 498 |
| 2019-04-16 | $11.14 | $11.14 | $11.14 | $11.14 | $5.57 | 812 |
| 2019-04-15 | $10.83 | $10.83 | $10.83 | $10.83 | $5.41 | 222 |
| 2019-04-12 | $10.83 | $10.83 | $10.83 | $10.83 | $5.41 | 372 |
| 2019-04-11 | $10.60 | $10.64 | $10.60 | $10.64 | $5.32 | 456 |
| 2019-04-10 | $10.87 | $10.87 | $10.65 | $10.65 | $5.33 | 430 |
| 2019-04-09 | $10.96 | $10.96 | $10.96 | $10.96 | $5.48 | 88 |
| 2019-04-08 | $10.96 | $10.96 | $10.96 | $10.96 | $5.48 | 10,026 |
| 2019-04-05 | $11.04 | $11.04 | $10.98 | $10.98 | $5.49 | 1,280 |
| 2019-04-04 | $11.02 | $11.02 | $11.02 | $11.02 | $5.51 | 1,318 |
| 2019-04-03 | $10.99 | $11.16 | $10.99 | $11.10 | $5.55 | 1,690 |
| 2019-04-02 | $10.98 | $11.08 | $10.98 | $11.08 | $5.54 | 29,944 |
| 2019-04-01 | $11.18 | $11.18 | $11.18 | $11.18 | $5.59 | 622 |
| 2019-03-29 | $10.99 | $11.35 | $10.99 | $11.35 | $5.68 | 482 |
| 2019-03-28 | $11.21 | $11.21 | $11.21 | $11.21 | $5.60 | 896 |
| 2019-03-27 | $10.85 | $11.15 | $10.85 | $11.15 | $5.58 | 606 |
| 2019-03-26 | $11.09 | $11.56 | $11.09 | $11.56 | $5.78 | 538 |
| 2019-03-25 | $11.17 | $11.40 | $10.95 | $11.40 | $5.70 | 618 |
| 2019-03-22 | $11.04 | $11.36 | $10.86 | $11.36 | $5.68 | 2,714 |
| 2019-03-21 | $10.72 | $11.16 | $10.72 | $11.16 | $5.58 | 21,236 |
| 2019-03-20 | $10.71 | $11.05 | $10.71 | $10.86 | $5.43 | 1,004 |
| 2019-03-19 | $11.19 | $11.22 | $11.17 | $11.22 | $5.61 | 186,244 |
| 2019-03-18 | $10.80 | $11.10 | $10.80 | $11.05 | $5.53 | 19,670 |
| 2019-03-15 | $10.70 | $10.78 | $10.70 | $10.78 | $5.39 | 1,324 |
| 2019-03-14 | $10.57 | $10.69 | $10.40 | $10.63 | $5.31 | 4,652 |
| 2019-03-13 | $10.60 | $10.80 | $10.60 | $10.80 | $5.40 | 4,428 |
| 2019-03-12 | $10.69 | $10.81 | $10.69 | $10.81 | $5.41 | 3,338 |
| 2019-03-11 | $10.59 | $10.59 | $10.16 | $10.54 | $5.27 | 4,496 |
| 2019-03-08 | $10.40 | $10.40 | $10.40 | $10.40 | $5.20 | 24 |
| 2019-03-07 | $10.33 | $10.49 | $10.30 | $10.40 | $5.20 | 4,104 |
| 2019-03-06 | $10.36 | $10.36 | $10.36 | $10.36 | $5.18 | 912 |
| 2019-03-05 | $10.28 | $10.28 | $10.16 | $10.16 | $5.08 | 3,530 |
| 2019-03-04 | $10.55 | $10.55 | $10.41 | $10.50 | $5.25 | 1,512 |
| 2019-03-01 | $10.48 | $10.48 | $10.18 | $10.18 | $5.09 | 10,464 |
| 2019-02-28 | $10.36 | $10.54 | $10.08 | $10.54 | $5.27 | 2,332 |
| 2019-02-27 | $10.05 | $10.05 | $9.85 | $9.85 | $4.93 | 9,462 |
| 2019-02-26 | $10.05 | $10.05 | $10.05 | $10.05 | $5.03 | 2,006 |
| 2019-02-25 | $10.12 | $10.12 | $10.12 | $10.12 | $5.06 | 37,840 |
| 2019-02-22 | $9.85 | $9.85 | $9.69 | $9.69 | $4.85 | 38,652 |
| 2019-02-21 | $10.03 | $10.06 | $10.03 | $10.06 | $5.03 | 1,536 |
| 2019-02-20 | $10.15 | $10.15 | $10.12 | $10.12 | $5.06 | 2,582 |
| 2019-02-19 | $10.37 | $10.37 | $10.13 | $10.13 | $5.06 | 2,574 |
| 2019-02-15 | $10.72 | $10.72 | $10.72 | $10.72 | $5.36 | 540 |
| 2019-02-14 | $10.52 | $10.52 | $10.34 | $10.34 | $5.17 | 1,088 |
| 2019-02-13 | $10.48 | $10.50 | $10.31 | $10.31 | $5.16 | 4,524 |
| 2019-02-12 | $10.66 | $10.66 | $10.30 | $10.30 | $5.15 | 27,596 |
| 2019-02-11 | $10.52 | $10.97 | $10.52 | $10.78 | $5.39 | 24,062 |
| 2019-02-08 | $10.33 | $10.33 | $10.33 | $10.33 | $5.17 | 2,592 |
| 2019-02-07 | $10.42 | $10.48 | $10.42 | $10.48 | $5.24 | 3,198 |
| 2019-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $5.50 | 2,770 |
| 2019-02-05 | $10.88 | $10.88 | $10.88 | $10.88 | $5.44 | 372 |
| 2019-02-04 | $10.89 | $11.45 | $10.89 | $11.45 | $5.73 | 3,682 |
| 2019-02-01 | $10.52 | $10.52 | $10.52 | $10.52 | $5.26 | 10 |
| 2019-01-31 | $10.50 | $10.62 | $10.45 | $10.52 | $5.26 | 3,264 |
| 2019-01-30 | $10.56 | $10.98 | $10.53 | $10.57 | $5.29 | 12,154 |
| 2019-01-29 | $10.50 | $10.67 | $10.50 | $10.67 | $5.34 | 716 |
| 2019-01-28 | $10.15 | $10.25 | $10.15 | $10.25 | $5.13 | 4,100 |
| 2019-01-25 | $10.25 | $10.40 | $10.25 | $10.39 | $5.20 | 13,208 |
| 2019-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $5.06 | 4 |
| 2019-01-23 | $9.92 | $10.12 | $9.92 | $10.12 | $5.06 | 5,600 |
| 2019-01-22 | $10.06 | $10.06 | $10.06 | $10.06 | $5.03 | 302 |
| 2019-01-18 | $10.53 | $10.53 | $10.07 | $10.45 | $5.23 | 2,622 |
| 2019-01-17 | $10.06 | $10.08 | $10.06 | $10.08 | $5.04 | 14,074 |
| 2019-01-16 | $9.96 | $9.96 | $9.96 | $9.96 | $4.98 | 320 |
| 2019-01-15 | $9.79 | $9.79 | $9.79 | $9.79 | $4.90 | 900 |
| 2019-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $4.99 | 1,076 |
| 2019-01-11 | $9.90 | $10.10 | $9.63 | $10.10 | $5.05 | 1,420 |
| 2019-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $5.03 | 1,190 |
| 2019-01-09 | $10.13 | $10.13 | $10.02 | $10.02 | $5.01 | 1,700 |
| 2019-01-08 | $10.20 | $10.29 | $10.20 | $10.27 | $5.14 | 1,354 |
| 2019-01-07 | $10.18 | $10.18 | $10.18 | $10.18 | $5.09 | 3,050 |
| 2019-01-04 | $9.46 | $10.00 | $9.46 | $10.00 | $5.00 | 9,200 |
| 2019-01-03 | $9.83 | $9.83 | $9.83 | $9.83 | $4.92 | 200 |
| 2019-01-02 | $9.83 | $9.83 | $9.83 | $9.83 | $4.92 | 754 |
| 2018-12-31 | $9.62 | $10.04 | $9.62 | $9.90 | $4.95 | 2,706 |
| 2018-12-28 | $9.60 | $9.60 | $9.56 | $9.56 | $4.78 | 402 |
| 2018-12-27 | $9.20 | $9.77 | $9.20 | $9.77 | $4.89 | 21,460 |
| 2018-12-26 | $8.87 | $9.25 | $8.86 | $9.25 | $4.63 | 8,344 |
| 2018-12-24 | $9.00 | $9.00 | $9.00 | $9.00 | $4.50 | 512 |
| 2018-12-21 | $9.45 | $9.45 | $9.45 | $9.45 | $4.72 | 426 |
| 2018-12-20 | $9.27 | $9.32 | $9.27 | $9.32 | $4.66 | 534 |
| 2018-12-19 | $9.47 | $9.47 | $9.47 | $9.47 | $4.74 | 400 |
| 2018-12-18 | $9.43 | $9.43 | $9.43 | $9.43 | $4.72 | 0 |
| 2018-12-17 | $9.43 | $9.43 | $9.43 | $9.43 | $4.72 | 684 |
| 2018-12-14 | $9.50 | $9.50 | $9.50 | $9.50 | $4.75 | 706 |
| 2018-12-13 | $9.70 | $9.70 | $9.70 | $9.70 | $4.85 | 0 |
| 2018-12-12 | $9.70 | $9.70 | $9.70 | $9.70 | $4.85 | 586 |
| 2018-12-11 | $9.43 | $9.69 | $9.34 | $9.69 | $4.85 | 1,960 |
| 2018-12-10 | $9.42 | $9.50 | $9.20 | $9.20 | $4.60 | 4,930 |
| 2018-12-07 | $10.01 | $10.04 | $9.78 | $9.78 | $4.89 | 3,628 |
| 2018-12-06 | $9.41 | $9.41 | $9.41 | $9.41 | $4.71 | 1,034 |
| 2018-12-04 | $10.01 | $10.01 | $9.74 | $9.75 | $4.88 | 1,266 |
| 2018-12-03 | $9.85 | $10.01 | $9.70 | $9.97 | $4.98 | 4,444 |
| 2018-11-30 | $9.73 | $9.73 | $9.61 | $9.61 | $4.81 | 888 |
| 2018-11-29 | $9.95 | $10.13 | $9.76 | $10.13 | $5.07 | 6,154 |
| 2018-11-28 | $9.94 | $9.94 | $9.68 | $9.68 | $4.84 | 1,070 |
| 2018-11-27 | $9.39 | $9.52 | $9.35 | $9.35 | $4.68 | 1,672 |
| 2018-11-26 | $9.47 | $9.53 | $9.47 | $9.53 | $4.77 | 9,184 |
| 2018-11-23 | $9.20 | $9.20 | $9.20 | $9.20 | $4.60 | 20 |
| 2018-11-21 | $9.16 | $9.20 | $9.16 | $9.20 | $4.60 | 2,380 |
| 2018-11-20 | $9.26 | $9.26 | $9.26 | $9.26 | $4.63 | 444 |
| 2018-11-19 | $9.55 | $9.55 | $9.55 | $9.55 | $4.78 | 334 |
| 2018-11-16 | $9.83 | $9.83 | $9.83 | $9.83 | $4.92 | 376 |
| 2018-11-15 | $9.77 | $9.97 | $9.77 | $9.97 | $4.98 | 2,874 |
| 2018-11-14 | $9.80 | $9.80 | $9.80 | $9.80 | $4.90 | 700 |
| 2018-11-13 | $9.67 | $9.83 | $9.47 | $9.83 | $4.92 | 11,132 |
| 2018-11-12 | $10.27 | $10.27 | $10.27 | $10.27 | $5.14 | 40 |
| 2018-11-09 | $10.30 | $10.30 | $10.27 | $10.27 | $5.14 | 698 |
| 2018-11-08 | $10.67 | $10.88 | $10.55 | $10.55 | $5.28 | 1,014 |
| 2018-11-07 | $10.81 | $11.18 | $10.80 | $10.80 | $5.40 | 14,280 |
| 2018-11-06 | $10.33 | $10.34 | $10.33 | $10.33 | $5.17 | 3,532 |
| 2018-11-05 | $10.49 | $10.49 | $10.19 | $10.19 | $5.10 | 3,036 |
| 2018-11-02 | $10.62 | $10.81 | $10.62 | $10.67 | $5.34 | 5,344 |
| 2018-11-01 | $10.18 | $10.19 | $10.18 | $10.19 | $5.09 | 2,440 |
| 2018-10-31 | $10.48 | $10.48 | $10.20 | $10.23 | $5.12 | 11,236 |
| 2018-10-30 | $9.74 | $9.78 | $9.74 | $9.74 | $4.87 | 4,846 |
| 2018-10-29 | $10.68 | $10.72 | $10.40 | $10.40 | $5.20 | 3,774 |
| 2018-10-26 | $10.74 | $11.27 | $10.74 | $11.27 | $5.64 | 1,472 |
| 2018-10-25 | $11.28 | $11.34 | $11.24 | $11.30 | $5.65 | 5,418 |
| 2018-10-24 | $11.31 | $11.31 | $10.73 | $11.15 | $5.58 | 27,600 |
| 2018-10-23 | $11.68 | $11.89 | $11.68 | $11.89 | $5.95 | 2,534 |
| 2018-10-22 | $11.60 | $11.89 | $11.60 | $11.89 | $5.95 | 4,896 |
| 2018-10-19 | $11.59 | $11.59 | $11.59 | $11.59 | $5.80 | 60 |
| 2018-10-18 | $11.59 | $11.59 | $11.59 | $11.59 | $5.80 | 1,400 |
| 2018-10-17 | $11.58 | $11.58 | $11.58 | $11.58 | $5.79 | 94 |
| 2018-10-16 | $11.74 | $11.74 | $11.58 | $11.58 | $5.79 | 2,196 |
| 2018-10-15 | $11.82 | $11.82 | $11.49 | $11.49 | $5.75 | 4,620 |
| 2018-10-12 | $12.03 | $12.03 | $12.03 | $12.03 | $6.02 | 860 |
| 2018-10-11 | $11.33 | $11.33 | $11.33 | $11.33 | $5.67 | 658 |
| 2018-10-10 | $11.53 | $11.89 | $11.53 | $11.89 | $5.95 | 5,680 |
| 2018-10-09 | $12.00 | $12.00 | $11.61 | $11.61 | $5.81 | 928 |
| 2018-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $6.00 | 1,006 |
| 2018-10-05 | $11.89 | $11.89 | $11.89 | $11.89 | $5.95 | 42 |
| 2018-10-04 | $11.99 | $11.99 | $11.89 | $11.89 | $5.95 | 400 |
| 2018-10-03 | $12.67 | $12.67 | $12.67 | $12.67 | $6.33 | 72 |
| 2018-10-02 | $12.70 | $12.70 | $12.67 | $12.67 | $6.33 | 2,440 |
| 2018-10-01 | $12.80 | $12.96 | $12.65 | $12.80 | $6.40 | 4,158 |
| 2018-09-28 | $12.75 | $12.75 | $12.75 | $12.75 | $6.38 | 400 |
| 2018-09-27 | $12.43 | $12.66 | $12.43 | $12.60 | $6.30 | 6,470 |
| 2018-09-26 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 168 |
| 2018-09-25 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 0 |
| 2018-09-24 | $12.42 | $12.42 | $12.42 | $12.42 | $6.21 | 5,400 |
| 2018-09-21 | $12.65 | $12.70 | $12.65 | $12.70 | $6.35 | 1,456 |
| 2018-09-20 | $12.12 | $12.21 | $12.12 | $12.21 | $6.11 | 1,200 |
| 2018-09-19 | $12.43 | $12.43 | $12.20 | $12.20 | $6.10 | 968 |
| 2018-09-18 | $12.29 | $12.29 | $12.29 | $12.29 | $6.15 | 348 |
| 2018-09-17 | $12.55 | $12.94 | $12.55 | $12.55 | $6.28 | 4,920 |
| 2018-09-14 | $12.74 | $12.92 | $12.74 | $12.92 | $6.46 | 1,228 |
| 2018-09-13 | $12.33 | $12.33 | $12.33 | $12.33 | $6.17 | 5,872 |
| 2018-09-12 | $12.09 | $12.12 | $11.85 | $12.00 | $6.00 | 22,746 |
| 2018-09-11 | $12.12 | $12.12 | $12.12 | $12.12 | $6.06 | 2,170 |
| 2018-09-10 | $12.20 | $12.43 | $12.20 | $12.39 | $6.19 | 2,834 |
| 2018-09-07 | $12.36 | $12.36 | $11.98 | $11.98 | $5.99 | 520 |
| 2018-09-06 | $12.55 | $12.59 | $12.50 | $12.50 | $6.25 | 7,554 |
| 2018-09-05 | $12.55 | $12.79 | $12.55 | $12.79 | $6.40 | 6,368 |
| 2018-09-04 | $12.53 | $12.53 | $12.16 | $12.16 | $6.08 | 1,944 |
| 2018-08-31 | $11.75 | $11.75 | $11.75 | $11.75 | $5.88 | 378 |
| 2018-08-30 | $11.74 | $11.74 | $11.74 | $11.74 | $5.87 | 656 |
| 2018-08-29 | $12.20 | $12.20 | $12.20 | $12.20 | $6.10 | 1,328 |
| 2018-08-28 | $11.97 | $11.97 | $11.97 | $11.97 | $5.99 | 144 |
| 2018-08-27 | $11.97 | $11.97 | $11.97 | $11.97 | $5.99 | 1,730 |
| 2018-08-24 | $11.62 | $11.62 | $11.62 | $11.62 | $5.81 | 348 |
| 2018-08-23 | $11.44 | $11.44 | $11.44 | $11.44 | $5.72 | 20 |
| 2018-08-22 | $11.40 | $11.44 | $11.40 | $11.44 | $5.72 | 5,828 |
| 2018-08-21 | $11.05 | $11.05 | $11.05 | $11.05 | $5.53 | 0 |
| 2018-08-20 | $11.05 | $11.05 | $11.05 | $11.05 | $5.53 | 400 |
| 2018-08-17 | $10.74 | $10.74 | $10.74 | $10.74 | $5.37 | 2,600 |
| 2018-08-16 | $10.75 | $11.08 | $10.75 | $11.08 | $5.54 | 4,312 |
| 2018-08-15 | $11.27 | $11.58 | $11.27 | $11.58 | $5.79 | 894 |
| 2018-08-14 | $11.47 | $11.47 | $11.47 | $11.47 | $5.74 | 20 |
| 2018-08-13 | $11.84 | $11.88 | $11.47 | $11.47 | $5.74 | 9,736 |
| 2018-08-10 | $13.44 | $13.44 | $13.44 | $13.44 | $6.72 | 82 |
| 2018-08-09 | $13.44 | $13.44 | $13.44 | $13.44 | $6.72 | 332 |
| 2018-08-08 | $13.08 | $13.49 | $13.08 | $13.44 | $6.72 | 1,290 |
| 2018-08-07 | $13.50 | $13.50 | $13.50 | $13.50 | $6.75 | 1,000 |
| 2018-08-06 | $12.93 | $12.93 | $12.93 | $12.93 | $6.47 | 1,820 |
| 2018-08-03 | $12.98 | $13.34 | $12.98 | $13.05 | $6.53 | 8,452 |
| 2018-08-02 | $12.81 | $13.00 | $12.81 | $13.00 | $6.50 | 7,000 |
| 2018-08-01 | $12.17 | $12.25 | $12.17 | $12.25 | $6.13 | 694 |
| 2018-07-31 | $12.86 | $12.90 | $12.80 | $12.80 | $6.40 | 14,812 |
| 2018-07-30 | $12.54 | $12.80 | $12.50 | $12.60 | $6.30 | 36,412 |
| 2018-07-27 | $12.10 | $12.47 | $12.10 | $12.32 | $6.16 | 3,514 |
| 2018-07-26 | $12.72 | $12.72 | $12.72 | $12.72 | $6.36 | 16 |
| 2018-07-25 | $12.72 | $12.72 | $12.72 | $12.72 | $6.36 | 400 |
| 2018-07-24 | $12.86 | $12.86 | $12.83 | $12.83 | $6.41 | 738 |
| 2018-07-23 | $12.75 | $12.75 | $12.75 | $12.75 | $6.38 | 560 |
| 2018-07-20 | $12.56 | $12.56 | $12.50 | $12.56 | $6.28 | 1,054 |
| 2018-07-19 | $12.25 | $12.25 | $12.25 | $12.25 | $6.13 | 118 |
| 2018-07-18 | $12.15 | $12.30 | $12.15 | $12.25 | $6.13 | 8,506 |
| 2018-07-17 | $11.69 | $11.69 | $11.69 | $11.69 | $5.85 | 500 |
| 2018-07-16 | $11.77 | $11.89 | $11.77 | $11.89 | $5.95 | 962 |
| 2018-07-13 | $11.87 | $11.87 | $11.74 | $11.80 | $5.90 | 6,332 |
| 2018-07-12 | $11.20 | $11.20 | $11.20 | $11.20 | $5.60 | 230 |
| 2018-07-11 | $11.36 | $11.36 | $11.20 | $11.20 | $5.60 | 1,452 |
| 2018-07-10 | $11.45 | $11.45 | $11.40 | $11.40 | $5.70 | 4,700 |
| 2018-07-09 | $12.76 | $12.76 | $12.55 | $12.55 | $6.28 | 33,898 |
| 2018-07-06 | $12.86 | $12.86 | $12.86 | $12.86 | $6.43 | 1,512 |
| 2018-07-05 | $12.67 | $12.67 | $12.50 | $12.50 | $6.25 | 2,622 |
| 2018-07-03 | $12.25 | $12.25 | $12.25 | $12.25 | $6.13 | 0 |
| 2018-07-02 | $12.25 | $12.25 | $12.25 | $12.25 | $6.13 | 0 |
| 2018-06-29 | $12.40 | $12.40 | $12.21 | $12.25 | $6.13 | 1,602 |
| 2018-06-28 | $11.68 | $11.93 | $11.68 | $11.90 | $5.95 | 5,624 |
| 2018-06-27 | $11.91 | $11.91 | $11.91 | $11.91 | $5.96 | 1,134 |
| 2018-06-26 | $12.67 | $12.67 | $12.67 | $12.67 | $6.34 | 258 |
| 2018-06-25 | $12.67 | $12.67 | $12.67 | $12.67 | $6.34 | 304 |
| 2018-06-22 | $12.75 | $13.13 | $12.67 | $12.67 | $6.34 | 7,172 |
| 2018-06-21 | $12.75 | $12.75 | $12.55 | $12.55 | $6.28 | 3,694 |
| 2018-06-20 | $11.91 | $11.91 | $11.88 | $11.88 | $5.94 | 1,000 |
| 2018-06-19 | $11.65 | $11.65 | $11.65 | $11.65 | $5.83 | 866 |
| 2018-06-18 | $11.54 | $11.54 | $11.54 | $11.54 | $5.77 | 232 |
| 2018-06-15 | $11.54 | $11.54 | $11.54 | $11.54 | $5.77 | 408 |
| 2018-06-14 | $11.40 | $11.41 | $11.40 | $11.41 | $5.71 | 12,514 |
| 2018-06-13 | $11.24 | $11.24 | $11.14 | $11.14 | $5.57 | 1,614 |
| 2018-06-12 | $11.15 | $11.15 | $11.15 | $11.15 | $5.58 | 1,198 |
| 2018-06-11 | $11.61 | $11.61 | $11.61 | $11.61 | $5.80 | 748 |
| 2018-06-08 | $11.77 | $11.77 | $11.77 | $11.77 | $5.89 | 332 |
| 2018-06-07 | $11.72 | $11.76 | $11.72 | $11.76 | $5.88 | 10,312 |
| 2018-06-06 | $11.71 | $11.71 | $11.71 | $11.71 | $5.86 | 600 |
| 2018-06-05 | $11.37 | $11.61 | $11.37 | $11.61 | $5.80 | 2,944 |
| 2018-06-04 | $11.76 | $11.76 | $11.76 | $11.76 | $5.88 | 0 |
| 2018-06-01 | $11.76 | $11.76 | $11.76 | $11.76 | $5.88 | 400 |
| 2018-05-31 | $11.89 | $11.92 | $11.89 | $11.92 | $5.96 | 2,162 |
| 2018-05-30 | $11.98 | $11.98 | $11.98 | $11.98 | $5.99 | 510 |
| 2018-05-29 | $11.54 | $11.96 | $11.54 | $11.96 | $5.98 | 2,252 |
| 2018-05-25 | $12.11 | $12.11 | $12.10 | $12.10 | $6.05 | 5,536 |
| 2018-05-24 | $11.83 | $11.83 | $11.83 | $11.83 | $5.92 | 2,720 |
| 2018-05-23 | $12.04 | $12.04 | $11.95 | $11.95 | $5.98 | 47,450 |
| 2018-05-22 | $11.82 | $11.82 | $11.82 | $11.82 | $5.91 | 240 |
| 2018-05-21 | $11.79 | $11.82 | $11.79 | $11.82 | $5.91 | 4,098 |
| 2018-05-18 | $11.80 | $12.05 | $11.80 | $12.05 | $6.03 | 4,770 |
| 2018-05-17 | $11.50 | $11.71 | $11.41 | $11.41 | $5.71 | 2,872 |
| 2018-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $5.70 | 336 |
| 2018-05-15 | $11.59 | $11.59 | $11.52 | $11.52 | $5.76 | 902 |
| 2018-05-14 | $11.78 | $11.78 | $11.43 | $11.46 | $5.73 | 2,496 |
| 2018-05-11 | $11.40 | $11.60 | $11.37 | $11.44 | $5.72 | 13,976 |
| 2018-05-10 | $11.12 | $11.15 | $10.84 | $10.84 | $5.42 | 9,320 |
| 2018-05-09 | $10.58 | $10.60 | $10.55 | $10.60 | $5.30 | 8,586 |
| 2018-05-08 | $9.72 | $9.72 | $9.70 | $9.70 | $4.85 | 448 |
| 2018-05-07 | $9.98 | $9.98 | $9.98 | $9.98 | $4.99 | 302 |
| 2018-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $4.95 | 0 |
| 2018-05-03 | $9.89 | $9.89 | $9.53 | $9.89 | $4.95 | 6,240 |
| 2018-05-02 | $9.73 | $9.85 | $9.73 | $9.85 | $4.93 | 21,682 |
| 2018-05-01 | $9.64 | $9.64 | $9.64 | $9.64 | $4.82 | 120 |
| 2018-04-30 | $9.51 | $9.64 | $9.51 | $9.64 | $4.82 | 2,546 |
| 2018-04-27 | $9.50 | $9.50 | $9.50 | $9.50 | $4.75 | 6,000 |
| 2018-04-26 | $9.74 | $9.74 | $9.74 | $9.74 | $4.87 | 1,310 |
| 2018-04-25 | $9.90 | $9.90 | $9.74 | $9.74 | $4.87 | 2,248 |
| 2018-04-24 | $10.12 | $10.12 | $10.12 | $10.12 | $5.06 | 680 |
| 2018-04-23 | $9.76 | $9.97 | $9.76 | $9.97 | $4.99 | 4,722 |
| 2018-04-20 | $10.11 | $10.11 | $9.76 | $9.76 | $4.88 | 42,910 |
| 2018-04-19 | $9.90 | $10.10 | $9.90 | $10.10 | $5.05 | 29,746 |
| 2018-04-18 | $10.50 | $10.50 | $10.20 | $10.25 | $5.13 | 5,936 |
| 2018-04-17 | $10.04 | $10.94 | $9.95 | $10.94 | $5.47 | 41,784 |
| 2018-04-16 | $10.90 | $10.90 | $9.98 | $10.05 | $5.03 | 1,468 |
| 2018-04-13 | $10.12 | $12.00 | $10.12 | $11.98 | $5.99 | 7,316 |
| 2018-04-12 | $16.80 | $16.80 | $16.80 | $16.80 | $4.20 | 264 |
| 2018-04-11 | $16.80 | $16.80 | $16.80 | $16.80 | $4.20 | 340 |
| 2018-04-10 | $16.80 | $16.80 | $16.80 | $16.80 | $4.20 | 644 |
| 2018-04-09 | $16.09 | $20.55 | $15.65 | $16.80 | $4.20 | 9,528 |
| 2018-04-06 | $16.08 | $20.88 | $16.08 | $16.08 | $4.02 | 1,508 |
| 2018-04-05 | $21.32 | $23.07 | $21.32 | $23.07 | $5.77 | 1,588 |
| 2018-04-04 | $21.68 | $21.74 | $15.11 | $21.68 | $5.42 | 2,104 |
| 2018-04-03 | $24.64 | $24.64 | $13.25 | $24.64 | $6.16 | 2,288 |
| 2018-04-02 | $12.00 | $22.09 | $12.00 | $22.09 | $5.52 | 18,680 |
| 2018-03-29 | $23.68 | $25.85 | $15.00 | $23.31 | $5.83 | 8,112 |
| 2018-03-28 | $22.90 | $23.84 | $22.90 | $23.84 | $5.96 | 19,756 |
| 2018-03-27 | $23.50 | $23.56 | $23.50 | $23.56 | $5.89 | 3,004 |
| 2018-03-26 | $23.03 | $23.50 | $23.03 | $23.23 | $5.81 | 15,096 |
| 2018-03-23 | $23.61 | $23.61 | $23.50 | $23.50 | $5.88 | 2,976 |
| 2018-03-22 | $23.75 | $23.75 | $23.70 | $23.70 | $5.93 | 5,008 |
| 2018-03-21 | $23.49 | $23.49 | $23.49 | $23.49 | $5.87 | 5,172 |
| 2018-03-20 | $24.19 | $24.19 | $24.19 | $24.19 | $6.05 | 2,120 |
| 2018-03-19 | $22.05 | $22.05 | $22.05 | $22.05 | $5.51 | 0 |
| 2018-03-16 | $22.05 | $22.05 | $22.05 | $22.05 | $5.51 | 0 |
| 2018-03-15 | $22.05 | $22.05 | $22.05 | $22.05 | $5.51 | 224 |
| 2018-03-14 | $22.05 | $22.05 | $22.05 | $22.05 | $5.51 | 848 |
| 2018-03-13 | $22.75 | $22.75 | $22.05 | $22.05 | $5.51 | 1,540 |
| 2018-03-12 | $21.54 | $21.54 | $21.35 | $21.35 | $5.34 | 3,404 |
| 2018-03-09 | $22.20 | $22.20 | $22.14 | $22.14 | $5.54 | 2,320 |
| 2018-03-08 | $22.77 | $22.77 | $22.19 | $22.40 | $5.60 | 45,520 |
| 2018-03-07 | $21.38 | $21.98 | $21.38 | $21.97 | $5.49 | 31,960 |
| 2018-03-06 | $21.57 | $22.00 | $21.55 | $21.90 | $5.48 | 56,000 |
| 2018-03-05 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 860 |
| 2018-03-02 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 524 |
| 2018-03-01 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 20 |
| 2018-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 1,600 |
| 2018-02-27 | $20.69 | $20.69 | $20.69 | $20.69 | $5.17 | 7,696 |
| 2018-02-26 | $21.05 | $21.16 | $21.05 | $21.16 | $5.29 | 18,596 |
| 2018-02-23 | $21.36 | $21.36 | $20.92 | $21.35 | $5.34 | 7,416 |
| 2018-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 14,636 |
| 2018-02-21 | $20.48 | $20.60 | $20.48 | $20.55 | $5.14 | 3,696 |
| 2018-02-20 | $20.54 | $20.54 | $20.02 | $20.07 | $5.02 | 27,452 |
| 2018-02-16 | $19.18 | $20.26 | $19.18 | $19.84 | $4.96 | 4,352 |
| 2018-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $4.75 | 980 |
| 2018-02-14 | $18.60 | $18.87 | $18.60 | $18.87 | $4.72 | 4,876 |
| 2018-02-13 | $18.77 | $18.77 | $18.77 | $18.77 | $4.69 | 11,404 |
| 2018-02-12 | $18.78 | $18.78 | $18.78 | $18.78 | $4.70 | 7,200 |
| 2018-02-09 | $17.62 | $18.24 | $17.52 | $17.93 | $4.48 | 3,092 |
| 2018-02-08 | $18.51 | $18.51 | $18.51 | $18.51 | $4.63 | 2,724 |
| 2018-02-07 | $18.46 | $18.51 | $18.46 | $18.51 | $4.63 | 4,044 |
| 2018-02-06 | $17.65 | $18.00 | $17.13 | $17.99 | $4.50 | 7,632 |
| 2018-02-05 | $18.16 | $18.42 | $18.00 | $18.00 | $4.50 | 45,132 |
| 2018-02-02 | $18.71 | $18.71 | $18.66 | $18.71 | $4.68 | 15,260 |
| 2018-02-01 | $18.41 | $18.41 | $18.20 | $18.21 | $4.55 | 11,240 |
| 2018-01-31 | $19.10 | $19.19 | $18.66 | $18.75 | $4.69 | 63,300 |
| 2018-01-30 | $19.22 | $19.22 | $18.88 | $19.16 | $4.79 | 12,104 |
| 2018-01-29 | $19.06 | $19.36 | $18.94 | $19.35 | $4.84 | 38,184 |
| 2018-01-26 | $17.93 | $18.01 | $17.91 | $18.01 | $4.50 | 20,328 |
| 2018-01-25 | $17.50 | $17.50 | $17.49 | $17.49 | $4.37 | 4,380 |
| 2018-01-24 | $17.54 | $17.54 | $17.54 | $17.54 | $4.39 | 1,156 |
| 2018-01-23 | $16.96 | $17.17 | $16.96 | $17.09 | $4.27 | 8,988 |
| 2018-01-22 | $16.98 | $16.98 | $16.52 | $16.52 | $4.13 | 5,532 |
| 2018-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $4.25 | 432 |
| 2018-01-18 | $17.00 | $17.00 | $17.00 | $17.00 | $4.25 | 940 |
| 2018-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $4.22 | 3,500 |
| 2018-01-16 | $17.28 | $17.29 | $17.28 | $17.29 | $4.32 | 1,748 |
| 2018-01-12 | $18.02 | $18.02 | $18.02 | $18.02 | $4.51 | 11,836 |
| 2018-01-11 | $17.70 | $17.71 | $17.70 | $17.71 | $4.43 | 16,076 |
| 2018-01-10 | $17.55 | $17.59 | $17.55 | $17.59 | $4.40 | 13,860 |
| 2018-01-09 | $17.02 | $17.02 | $16.85 | $17.02 | $4.26 | 5,036 |
| 2018-01-08 | $16.47 | $16.89 | $16.47 | $16.85 | $4.21 | 12,840 |
| 2018-01-05 | $16.35 | $16.35 | $16.35 | $16.35 | $4.09 | 280 |
| 2018-01-04 | $16.52 | $16.52 | $16.35 | $16.35 | $4.09 | 10,428 |
| 2018-01-03 | $16.17 | $16.17 | $15.73 | $16.17 | $4.04 | 4,092 |
| 2018-01-02 | $15.92 | $15.92 | $15.92 | $15.92 | $3.98 | 1,004 |
| 2017-12-29 | $16.00 | $16.08 | $15.62 | $15.62 | $3.91 | 50,064 |
| 2017-12-28 | $16.08 | $16.08 | $16.08 | $16.08 | $4.02 | 60 |
| 2017-12-27 | $16.08 | $16.08 | $16.08 | $16.08 | $4.02 | 0 |
| 2017-12-26 | $16.08 | $16.08 | $16.08 | $16.08 | $4.02 | 96 |
| 2017-12-22 | $15.85 | $16.08 | $15.85 | $16.08 | $4.02 | 3,620 |
| 2017-12-21 | $16.20 | $16.20 | $16.20 | $16.20 | $4.05 | 940 |
| 2017-12-20 | $15.97 | $15.97 | $15.97 | $15.97 | $3.99 | 0 |
| 2017-12-19 | $15.97 | $15.97 | $15.97 | $15.97 | $3.99 | 0 |
| 2017-12-18 | $15.97 | $15.97 | $15.92 | $15.97 | $3.99 | 6,164 |
| 2017-12-15 | $15.75 | $15.75 | $15.40 | $15.73 | $3.93 | 2,080 |
| 2017-12-14 | $15.31 | $15.37 | $15.31 | $15.37 | $3.84 | 1,448 |
| 2017-12-13 | $15.28 | $15.28 | $15.28 | $15.28 | $3.82 | 3,344 |
| 2017-12-12 | $15.25 | $15.25 | $15.25 | $15.25 | $3.81 | 312 |
| 2017-12-11 | $15.12 | $15.25 | $15.12 | $15.25 | $3.81 | 1,488 |
| 2017-12-08 | $14.68 | $14.68 | $14.68 | $14.68 | $3.67 | 2,168 |
| 2017-12-07 | $13.97 | $14.34 | $13.97 | $14.34 | $3.59 | 2,092 |
| 2017-12-06 | $14.41 | $14.41 | $14.29 | $14.29 | $3.57 | 5,412 |
| 2017-12-05 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 276 |
| 2017-12-04 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 636 |
| 2017-12-01 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 1,196 |
| 2017-11-30 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 0 |
| 2017-11-29 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 0 |
| 2017-11-28 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 280 |
| 2017-11-27 | $14.13 | $14.30 | $14.13 | $14.30 | $3.58 | 8,940 |
| 2017-11-24 | $14.26 | $14.26 | $14.26 | $14.26 | $3.57 | 272 |
| 2017-11-22 | $14.28 | $14.28 | $14.26 | $14.26 | $3.57 | 936 |
| 2017-11-21 | $14.41 | $14.41 | $14.41 | $14.41 | $3.60 | 712 |
| 2017-11-20 | $14.04 | $14.04 | $14.04 | $14.04 | $3.51 | 1,584 |
| 2017-11-17 | $13.88 | $14.04 | $13.88 | $14.04 | $3.51 | 6,736 |
| 2017-11-16 | $14.04 | $14.04 | $14.04 | $14.04 | $3.51 | 732 |
| 2017-11-15 | $13.63 | $13.63 | $13.33 | $13.33 | $3.33 | 1,500 |
| 2017-11-14 | $13.84 | $13.84 | $13.84 | $13.84 | $3.46 | 5,420 |
| 2017-11-13 | $14.10 | $14.10 | $13.95 | $13.95 | $3.49 | 8,276 |
| 2017-11-10 | $14.14 | $14.24 | $14.14 | $14.24 | $3.56 | 4,016 |
| 2017-11-09 | $13.67 | $13.67 | $13.67 | $13.67 | $3.42 | 240 |
| 2017-11-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.42 | 392 |
| 2017-11-07 | $13.65 | $13.95 | $13.65 | $13.67 | $3.42 | 3,096 |
| 2017-11-06 | $12.75 | $13.18 | $12.75 | $13.18 | $3.30 | 4,152 |
| 2017-11-03 | $13.06 | $13.06 | $13.06 | $13.06 | $3.26 | 2,004 |
| 2017-11-02 | $12.94 | $12.94 | $12.94 | $12.94 | $3.24 | 2,200 |
| 2017-11-01 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 40 |
| 2017-10-31 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 0 |
| 2017-10-30 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 40 |
| 2017-10-27 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 1,752 |
| 2017-10-26 | $12.57 | $12.57 | $12.57 | $12.57 | $3.14 | 388 |
| 2017-10-25 | $12.57 | $12.57 | $12.57 | $12.57 | $3.14 | 724 |
| 2017-10-24 | $12.11 | $12.11 | $12.11 | $12.11 | $3.03 | 3,348 |
| 2017-10-23 | $12.21 | $12.21 | $12.21 | $12.21 | $3.05 | 5,092 |
| 2017-10-20 | $12.36 | $12.36 | $12.36 | $12.36 | $3.09 | 0 |
| 2017-10-19 | $12.42 | $12.42 | $12.14 | $12.36 | $3.09 | 9,796 |
| 2017-10-18 | $12.55 | $12.60 | $12.55 | $12.60 | $3.15 | 10,400 |
| 2017-10-17 | $12.77 | $12.77 | $12.74 | $12.74 | $3.18 | 2,196 |
| 2017-10-16 | $12.77 | $12.77 | $12.71 | $12.71 | $3.18 | 1,036 |
| 2017-10-13 | $12.71 | $12.88 | $12.71 | $12.88 | $3.22 | 5,764 |
| 2017-10-12 | $12.95 | $12.95 | $12.95 | $12.95 | $3.24 | 3,256 |
| 2017-10-11 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 56 |
| 2017-10-10 | $12.46 | $12.46 | $12.46 | $12.46 | $3.12 | 924 |
| 2017-10-09 | $12.45 | $12.45 | $12.45 | $12.45 | $3.11 | 524 |
| 2017-10-06 | $12.86 | $12.86 | $12.48 | $12.48 | $3.12 | 980 |
| 2017-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $3.10 | 512 |
| 2017-10-04 | $12.38 | $12.38 | $12.38 | $12.38 | $3.10 | 728 |
| 2017-10-03 | $12.31 | $12.34 | $12.12 | $12.32 | $3.08 | 43,636 |
| 2017-10-02 | $11.98 | $12.13 | $11.98 | $12.13 | $3.03 | 163,208 |
| 2017-09-29 | $12.40 | $12.40 | $12.40 | $12.40 | $3.10 | 75,932 |
| 2017-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $3.00 | 400 |
| 2017-09-27 | $11.88 | $11.88 | $11.88 | $11.88 | $2.97 | 0 |
| 2017-09-26 | $11.88 | $11.88 | $11.88 | $11.88 | $2.97 | 772 |
| 2017-09-25 | $11.80 | $11.80 | $11.80 | $11.80 | $2.95 | 0 |
| 2017-09-22 | $11.80 | $11.80 | $11.80 | $11.80 | $2.95 | 0 |
| 2017-09-21 | $11.80 | $11.80 | $11.80 | $11.80 | $2.95 | 0 |
| 2017-09-20 | $11.96 | $11.96 | $11.80 | $11.80 | $2.95 | 1,600 |
| 2017-09-19 | $12.20 | $12.21 | $12.20 | $12.21 | $3.05 | 11,236 |
| 2017-09-18 | $12.32 | $12.32 | $12.19 | $12.32 | $3.08 | 14,328 |
| 2017-09-15 | $12.30 | $12.30 | $12.15 | $12.30 | $3.08 | 3,440 |
| 2017-09-14 | $12.38 | $12.38 | $12.30 | $12.30 | $3.08 | 7,400 |
| 2017-09-13 | $12.57 | $12.68 | $12.42 | $12.68 | $3.17 | 4,316 |
| 2017-09-12 | $12.73 | $12.73 | $12.50 | $12.50 | $3.13 | 1,840 |
| 2017-09-11 | $12.21 | $12.21 | $12.21 | $12.21 | $3.05 | 2,000 |
| 2017-09-08 | $12.10 | $12.10 | $12.10 | $12.10 | $3.03 | 0 |
| 2017-09-07 | $12.10 | $12.10 | $12.10 | $12.10 | $3.03 | 0 |
| 2017-09-06 | $12.10 | $12.10 | $12.10 | $12.10 | $3.03 | 0 |
| 2017-09-05 | $12.10 | $12.10 | $12.10 | $12.10 | $3.03 | 604 |
| 2017-09-01 | $12.49 | $12.52 | $12.49 | $12.52 | $3.13 | 1,160 |
| 2017-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | $3.11 | 1,200 |
| 2017-08-30 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 0 |
| 2017-08-29 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 0 |
| 2017-08-28 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 20 |
| 2017-08-25 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 0 |
| 2017-08-24 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 80 |
| 2017-08-23 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 40 |
| 2017-08-22 | $13.43 | $13.43 | $13.43 | $13.43 | $3.36 | 800 |
| 2017-08-21 | $13.56 | $13.56 | $13.56 | $13.56 | $3.39 | 40 |
| 2017-08-18 | $13.56 | $13.56 | $13.56 | $13.56 | $3.39 | 0 |
| 2017-08-17 | $13.56 | $13.56 | $13.56 | $13.56 | $3.39 | 0 |
| 2017-08-16 | $13.49 | $13.56 | $13.45 | $13.56 | $3.39 | 1,904 |
| 2017-08-15 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-10 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-09 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 480 |
| 2017-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-03 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2017-08-02 | $12.64 | $12.79 | $12.50 | $12.50 | $3.13 | 2,800 |
| 2017-08-01 | $12.36 | $12.36 | $12.36 | $12.36 | $3.09 | 0 |
| 2017-07-31 | $12.36 | $12.36 | $12.36 | $12.36 | $3.09 | 600 |
| 2017-07-28 | $11.74 | $11.80 | $11.74 | $11.80 | $2.95 | 4,468 |
| 2017-07-27 | $11.36 | $11.36 | $11.36 | $11.36 | $2.84 | 0 |
| 2017-07-26 | $11.36 | $11.36 | $11.36 | $11.36 | $2.84 | 0 |
| 2017-07-25 | $11.36 | $11.36 | $11.36 | $11.36 | $2.84 | 8 |
| 2017-07-24 | $11.36 | $11.36 | $11.36 | $11.36 | $2.84 | 1,200 |
| 2017-07-21 | $11.59 | $11.59 | $11.59 | $11.59 | $2.90 | 0 |
| 2017-07-20 | $11.59 | $11.59 | $11.59 | $11.59 | $2.90 | 0 |
| 2017-07-19 | $11.59 | $11.59 | $11.59 | $11.59 | $2.90 | 0 |
| 2017-07-18 | $11.59 | $11.59 | $11.59 | $11.59 | $2.90 | 400 |
| 2017-07-17 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 4 |
| 2017-07-14 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 0 |
| 2017-07-13 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 0 |
| 2017-07-12 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 464 |
| 2017-07-11 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 0 |
| 2017-07-10 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 4 |
| 2017-07-07 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 0 |
| 2017-07-06 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79 | 800 |
| 2017-07-05 | $11.84 | $11.84 | $11.84 | $11.84 | $2.96 | 4 |
| 2017-07-03 | $11.84 | $11.84 | $11.84 | $11.84 | $2.96 | 0 |
| 2017-06-30 | $11.84 | $11.84 | $11.84 | $11.84 | $2.96 | 364 |
| 2017-06-29 | $11.84 | $11.84 | $11.84 | $11.84 | $2.96 | 652 |
| 2017-06-28 | $12.43 | $12.43 | $12.43 | $12.43 | $3.11 | 204 |
| 2017-06-27 | $12.43 | $12.43 | $12.43 | $12.43 | $3.11 | 0 |
| 2017-06-26 | $12.47 | $12.47 | $12.43 | $12.43 | $3.11 | 1,200 |
| 2017-06-23 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-22 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-21 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-20 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-19 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-16 | $12.26 | $12.26 | $12.26 | $12.26 | $3.07 | 0 |
| 2017-06-15 | $12.22 | $12.26 | $12.22 | $12.26 | $3.07 | 4,440 |
| 2017-06-14 | $12.20 | $12.20 | $12.20 | $12.20 | $3.05 | 440 |
| 2017-06-13 | $12.20 | $12.20 | $12.20 | $12.20 | $3.05 | 716 |
| 2017-06-12 | $12.02 | $12.02 | $12.02 | $12.02 | $3.00 | 600 |
| 2017-06-09 | $11.82 | $11.82 | $11.82 | $11.82 | $2.96 | 0 |
| 2017-06-08 | $11.82 | $11.82 | $11.82 | $11.82 | $2.96 | 0 |
| 2017-06-07 | $11.82 | $11.82 | $11.82 | $11.82 | $2.96 | 288 |
| 2017-06-06 | $11.82 | $11.82 | $11.82 | $11.82 | $2.96 | 0 |
| 2017-06-05 | $11.82 | $11.82 | $11.82 | $11.82 | $2.96 | 4,480 |
| 2017-06-02 | $11.72 | $11.72 | $11.72 | $11.72 | $2.93 | 240 |
| 2017-06-01 | $11.62 | $11.72 | $11.62 | $11.72 | $2.93 | 1,036 |
| 2017-05-31 | $11.74 | $11.74 | $11.74 | $11.74 | $2.94 | 1,740 |
| 2017-05-30 | $11.47 | $11.47 | $11.47 | $11.47 | $2.87 | 0 |
| 2017-05-26 | $11.47 | $11.47 | $11.46 | $11.47 | $2.87 | 18,244 |
| 2017-05-25 | $11.08 | $11.08 | $11.02 | $11.02 | $2.76 | 2,340 |
| 2017-05-24 | $10.98 | $10.98 | $10.98 | $10.98 | $2.75 | 8,196 |
| 2017-05-23 | $11.05 | $11.05 | $11.04 | $11.04 | $2.76 | 7,696 |
| 2017-05-22 | $11.07 | $11.09 | $11.07 | $11.09 | $2.77 | 7,600 |
| 2017-05-19 | $11.01 | $11.01 | $11.01 | $11.01 | $2.75 | 200 |
| 2017-05-18 | $11.00 | $11.01 | $10.96 | $11.01 | $2.75 | 21,608 |
| 2017-05-17 | $11.02 | $11.02 | $11.02 | $11.02 | $2.76 | 488 |
| 2017-05-16 | $10.95 | $10.97 | $10.95 | $10.95 | $2.74 | 18,696 |
| 2017-05-15 | $10.87 | $10.87 | $10.87 | $10.87 | $2.72 | 160 |
| 2017-05-12 | $10.86 | $10.87 | $10.86 | $10.87 | $2.72 | 8,244 |
| 2017-05-11 | $10.86 | $10.86 | $10.86 | $10.86 | $2.72 | 29,128 |
| 2017-05-10 | $11.02 | $11.02 | $10.95 | $10.95 | $2.74 | 168,872 |
| 2017-05-09 | $10.95 | $10.95 | $10.95 | $10.95 | $2.74 | 400 |
| 2017-05-08 | $10.92 | $10.93 | $10.92 | $10.93 | $2.73 | 107,264 |
| 2017-05-05 | $10.81 | $10.95 | $10.79 | $10.93 | $2.73 | 136,000 |
| 2017-05-04 | $10.84 | $10.84 | $10.81 | $10.81 | $2.70 | 101,828 |
| 2017-05-03 | $10.79 | $10.79 | $10.68 | $10.74 | $2.69 | 98,176 |
| 2017-05-02 | $10.90 | $10.90 | $10.75 | $10.75 | $2.69 | 2,130,040 |
| 2017-05-01 | $11.01 | $11.13 | $11.00 | $11.01 | $2.75 | 87,732 |
| 2017-04-28 | $10.73 | $10.91 | $10.73 | $10.91 | $2.73 | 9,960 |
| 2017-04-27 | $10.14 | $10.36 | $10.14 | $10.36 | $2.59 | 9,308 |
| 2017-04-26 | $10.43 | $10.43 | $10.43 | $10.43 | $2.61 | 2,516 |
| 2017-04-25 | $10.27 | $10.30 | $10.27 | $10.30 | $2.58 | 9,148 |
| 2017-04-24 | $10.28 | $10.29 | $10.14 | $10.29 | $2.57 | 14,372 |
| 2017-04-21 | $10.20 | $10.20 | $10.05 | $10.19 | $2.55 | 14,672 |
| 2017-04-20 | $10.24 | $10.28 | $10.17 | $10.28 | $2.57 | 4,732 |
| 2017-04-19 | $10.21 | $10.33 | $10.19 | $10.30 | $2.58 | 14,744 |
| 2017-04-18 | $10.01 | $10.10 | $10.01 | $10.08 | $2.52 | 17,480 |
| 2017-04-17 | $10.03 | $10.03 | $9.99 | $9.99 | $2.50 | 13,540 |
| 2017-04-13 | $9.93 | $9.93 | $9.93 | $9.93 | $2.48 | 3,380 |
| 2017-04-12 | $10.07 | $10.08 | $9.97 | $10.08 | $2.52 | 3,864 |
| 2017-04-11 | $10.13 | $10.14 | $10.02 | $10.14 | $2.54 | 6,068 |
| 2017-04-10 | $9.97 | $9.99 | $9.93 | $9.93 | $2.48 | 4,352 |
| 2017-04-07 | $9.86 | $9.92 | $9.81 | $9.81 | $2.45 | 6,600 |
| 2017-04-06 | $9.88 | $9.90 | $9.74 | $9.90 | $2.48 | 7,508 |
| 2017-04-05 | $9.86 | $9.86 | $9.76 | $9.79 | $2.45 | 26,440 |
| 2017-04-04 | $9.81 | $9.84 | $9.81 | $9.83 | $2.46 | 21,408 |
| 2017-04-03 | $10.25 | $10.25 | $9.87 | $10.05 | $2.51 | 5,600 |
| 2017-03-31 | $9.72 | $9.84 | $9.72 | $9.84 | $2.46 | 28,800 |
| 2017-03-30 | $9.93 | $9.93 | $9.73 | $9.73 | $2.43 | 10,800 |
| 2017-03-29 | $10.08 | $10.08 | $10.05 | $10.07 | $2.52 | 13,600 |
| 2017-03-28 | $10.23 | $10.23 | $10.14 | $10.14 | $2.54 | 6,800 |
| 2017-03-27 | $10.12 | $10.14 | $10.12 | $10.12 | $2.50 | 26,800 |
| 2017-03-24 | $10.31 | $10.31 | $10.18 | $10.31 | $2.55 | 26,000 |
| 2017-03-23 | $10.29 | $10.29 | $10.21 | $10.29 | $2.54 | 18,400 |
| 2017-03-22 | $10.47 | $10.47 | $10.44 | $10.47 | $2.59 | 3,600 |
| 2017-03-21 | $10.73 | $10.73 | $10.54 | $10.54 | $2.61 | 8,000 |
| 2017-03-20 | $10.74 | $10.80 | $10.74 | $10.80 | $2.67 | 9,600 |
| 2017-03-17 | $10.70 | $10.75 | $10.70 | $10.75 | $2.66 | 17,600 |
| 2017-03-16 | $10.73 | $10.74 | $10.68 | $10.68 | $2.64 | 7,200 |
| 2017-03-15 | $10.56 | $10.70 | $10.56 | $10.68 | $2.64 | 14,800 |
| 2017-03-14 | $10.70 | $10.70 | $10.70 | $10.70 | $2.65 | 3,200 |
| 2017-03-13 | $10.62 | $10.74 | $10.51 | $10.74 | $2.66 | 9,200 |
| 2017-03-10 | $10.16 | $10.23 | $10.16 | $10.18 | $2.52 | 4,800 |
| 2017-03-09 | $10.43 | $10.48 | $10.42 | $10.42 | $2.58 | 58,000 |
| 2017-03-08 | $10.59 | $10.59 | $10.56 | $10.59 | $2.62 | 11,600 |
| 2017-03-07 | $10.16 | $10.25 | $10.11 | $10.25 | $2.53 | 11,600 |
| 2017-03-06 | $10.02 | $10.05 | $10.01 | $10.05 | $2.48 | 117,200 |
| 2017-03-03 | $10.18 | $10.18 | $10.02 | $10.05 | $2.48 | 48,800 |
| 2017-03-02 | $10.15 | $10.23 | $10.09 | $10.17 | $2.51 | 10,000 |
| 2017-03-01 | $10.28 | $10.32 | $10.23 | $10.31 | $2.55 | 15,600 |
| 2017-02-28 | $10.26 | $10.26 | $10.24 | $10.24 | $2.53 | 2,000 |
| 2017-02-27 | $10.09 | $10.26 | $10.06 | $10.26 | $2.54 | 4,400 |
| 2017-02-24 | $10.42 | $10.45 | $10.42 | $10.45 | $2.58 | 8,400 |
| 2017-02-23 | $10.49 | $10.62 | $10.49 | $10.62 | $2.63 | 15,600 |
| 2017-02-22 | $10.56 | $10.56 | $10.55 | $10.56 | $2.61 | 14,000 |
| 2017-02-21 | $10.58 | $10.61 | $10.46 | $10.60 | $2.62 | 34,800 |
| 2017-02-17 | $10.63 | $10.63 | $10.63 | $10.63 | $2.63 | 3,200 |
| 2017-02-16 | $10.46 | $10.52 | $10.46 | $10.52 | $2.60 | 2,400 |
| 2017-02-15 | $10.22 | $10.26 | $10.16 | $10.26 | $2.54 | 8,000 |
| 2017-02-14 | $10.36 | $10.41 | $10.17 | $10.35 | $2.56 | 7,200 |
| 2017-02-13 | $10.22 | $10.22 | $10.07 | $10.07 | $2.49 | 2,400 |
| 2017-02-10 | $10.11 | $10.20 | $10.10 | $10.10 | $2.50 | 13,200 |
| 2017-02-09 | $10.23 | $10.41 | $10.08 | $10.36 | $2.56 | 13,600 |
| 2017-02-08 | $10.05 | $10.20 | $9.90 | $10.16 | $2.51 | 10,000 |
| 2017-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $2.47 | 0 |
| 2017-02-06 | $9.77 | $10.00 | $9.77 | $10.00 | $2.47 | 9,600 |
| 2017-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $2.42 | 4,400 |
| 2017-02-02 | $10.40 | $10.40 | $9.65 | $9.84 | $2.43 | 14,800 |
| 2017-02-01 | $10.73 | $10.79 | $10.51 | $10.74 | $2.66 | 5,604 |
| 2017-01-31 | $10.40 | $10.59 | $10.40 | $10.59 | $2.62 | 13,660 |
| 2017-01-30 | $10.60 | $10.60 | $10.56 | $10.60 | $2.62 | 8,216 |
| 2017-01-27 | $10.98 | $10.98 | $10.90 | $10.90 | $2.69 | 7,320 |
| 2017-01-26 | $11.54 | $11.54 | $11.54 | $11.54 | $2.85 | 3,996 |
| 2017-01-25 | $11.27 | $11.29 | $11.20 | $11.29 | $2.79 | 30,056 |
| 2017-01-24 | $11.43 | $11.43 | $11.38 | $11.39 | $2.82 | 21,268 |
| 2017-01-23 | $11.42 | $11.42 | $11.25 | $11.42 | $2.82 | 19,212 |
| 2017-01-20 | $11.39 | $11.39 | $11.39 | $11.39 | $2.82 | 4,792 |
| 2017-01-19 | $11.57 | $11.57 | $11.52 | $11.57 | $2.86 | 9,048 |
| 2017-01-18 | $11.44 | $11.44 | $11.11 | $11.44 | $2.83 | 25,336 |
| 2017-01-17 | $11.39 | $11.40 | $11.35 | $11.40 | $2.82 | 27,608 |
| 2017-01-13 | $11.51 | $11.74 | $11.51 | $11.74 | $2.90 | 16,116 |
| 2017-01-12 | $11.87 | $11.87 | $11.56 | $11.87 | $2.93 | 11,840 |
| 2017-01-11 | $11.89 | $11.91 | $11.89 | $11.91 | $2.94 | 4,324 |
| 2017-01-10 | $11.95 | $11.95 | $11.75 | $11.75 | $2.91 | 1,944 |
| 2017-01-09 | $12.04 | $12.06 | $11.91 | $12.06 | $2.98 | 28,580 |
| 2017-01-06 | $12.12 | $12.13 | $12.00 | $12.11 | $2.99 | 22,936 |
| 2017-01-05 | $12.16 | $12.21 | $12.16 | $12.21 | $3.02 | 10,320 |
| 2017-01-04 | $11.88 | $11.93 | $11.88 | $11.93 | $2.95 | 6,032 |
| 2017-01-03 | $11.54 | $11.91 | $11.54 | $11.91 | $2.94 | 14,984 |
| 2016-12-30 | $11.94 | $11.94 | $11.94 | $11.94 | $2.95 | 3,724 |
| 2016-12-29 | $11.69 | $11.94 | $11.69 | $11.94 | $2.95 | 12,464 |
| 2016-12-28 | $11.78 | $11.91 | $11.64 | $11.91 | $2.94 | 20,020 |
| 2016-12-27 | $11.77 | $11.77 | $11.72 | $11.77 | $2.91 | 7,088 |
| 2016-12-23 | $11.21 | $11.47 | $11.21 | $11.47 | $2.84 | 9,940 |
| 2016-12-22 | $11.13 | $11.13 | $11.08 | $11.08 | $2.74 | 4,516 |
| 2016-12-21 | $11.19 | $11.19 | $10.86 | $10.86 | $2.68 | 7,528 |
| 2016-12-20 | $10.66 | $10.98 | $10.66 | $10.66 | $2.64 | 16,952 |
| 2016-12-19 | $10.38 | $10.70 | $10.38 | $10.67 | $2.64 | 65,452 |
| 2016-12-16 | $10.34 | $10.62 | $10.24 | $10.24 | $2.53 | 20,440 |
| 2016-12-15 | $10.53 | $10.70 | $10.52 | $10.52 | $2.60 | 42,052 |
| 2016-12-14 | $11.03 | $11.08 | $10.96 | $10.96 | $2.71 | 20,828 |
| 2016-12-13 | $10.86 | $11.18 | $10.86 | $10.86 | $2.68 | 9,620 |
| 2016-12-12 | $10.91 | $11.19 | $10.85 | $10.85 | $2.68 | 11,140 |
| 2016-12-09 | $10.88 | $11.21 | $10.80 | $10.80 | $2.67 | 12,740 |
| 2016-12-08 | $11.00 | $11.03 | $10.67 | $11.03 | $2.73 | 10,500 |
| 2016-12-07 | $10.72 | $10.72 | $10.44 | $10.57 | $2.61 | 3,024 |
| 2016-12-06 | $10.45 | $10.72 | $10.45 | $10.45 | $2.58 | 24,084 |
| 2016-12-05 | $10.60 | $10.70 | $10.58 | $10.58 | $2.62 | 32,108 |
| 2016-12-02 | $10.92 | $10.92 | $10.64 | $10.69 | $2.64 | 7,588 |
| 2016-12-01 | $10.76 | $11.05 | $10.68 | $10.68 | $2.64 | 4,580 |
| 2016-11-30 | $11.26 | $11.26 | $10.95 | $10.95 | $2.71 | 9,260 |
| 2016-11-29 | $10.91 | $11.02 | $10.88 | $10.88 | $2.69 | 14,740 |
| 2016-11-28 | $11.00 | $11.20 | $11.00 | $11.00 | $2.72 | 7,844 |
| 2016-11-25 | $11.37 | $11.40 | $11.14 | $11.14 | $2.75 | 3,244 |
| 2016-11-23 | $11.16 | $11.43 | $11.11 | $11.11 | $2.75 | 4,652 |
| 2016-11-22 | $11.10 | $11.10 | $11.10 | $11.10 | $2.74 | 1,740 |
| 2016-11-21 | $11.55 | $11.55 | $11.55 | $11.55 | $2.86 | 3,856 |
| 2016-11-18 | $11.57 | $11.57 | $11.45 | $11.45 | $2.83 | 6,620 |
| 2016-11-17 | $11.98 | $12.01 | $11.98 | $12.01 | $2.97 | 7,876 |
| 2016-11-16 | $11.56 | $11.93 | $11.56 | $11.93 | $2.95 | 2,308 |
| 2016-11-15 | $12.17 | $12.17 | $12.15 | $12.15 | $3.00 | 2,016 |
| 2016-11-14 | $11.65 | $11.65 | $11.65 | $11.65 | $2.88 | 1,960 |
| 2016-11-11 | $11.63 | $11.84 | $11.62 | $11.84 | $2.93 | 13,604 |
| 2016-11-10 | $11.96 | $11.96 | $11.96 | $11.96 | $2.96 | 1,160 |
| 2016-11-09 | $12.76 | $12.76 | $12.76 | $12.76 | $3.15 | 1,264 |
| 2016-11-08 | $12.23 | $12.23 | $12.23 | $12.23 | $3.02 | 1,468 |
| 2016-11-07 | $12.57 | $12.57 | $12.57 | $12.57 | $3.11 | 1,100 |
| 2016-11-04 | $12.80 | $12.80 | $12.80 | $12.80 | $3.16 | 0 |
| 2016-11-03 | $12.70 | $12.80 | $12.70 | $12.80 | $3.16 | 13,628 |
| 2016-11-02 | $12.89 | $12.89 | $12.51 | $12.51 | $3.09 | 12,036 |
| 2016-11-01 | $13.14 | $13.14 | $12.85 | $12.85 | $3.18 | 4,868 |
| 2016-10-31 | $12.90 | $12.90 | $12.90 | $12.90 | $3.19 | 1,560 |
| 2016-10-28 | $12.52 | $12.60 | $12.32 | $12.32 | $3.05 | 5,956 |
| 2016-10-27 | $11.46 | $11.55 | $11.36 | $11.40 | $2.82 | 9,332 |
| 2016-10-26 | $11.37 | $11.37 | $11.31 | $11.31 | $2.80 | 2,560 |
| 2016-10-25 | $11.66 | $11.66 | $11.66 | $11.66 | $2.88 | 428 |
| 2016-10-24 | $12.17 | $12.17 | $12.17 | $12.17 | $3.01 | 856 |
| 2016-10-21 | $12.17 | $12.17 | $12.17 | $12.17 | $3.01 | 268 |
| 2016-10-20 | $12.17 | $12.17 | $12.17 | $12.17 | $3.01 | 1,152 |
| 2016-10-19 | $11.92 | $11.92 | $11.92 | $11.92 | $2.95 | 1,516 |
| 2016-10-18 | $11.68 | $11.68 | $11.68 | $11.68 | $2.89 | 980 |
| 2016-10-17 | $11.13 | $11.13 | $11.10 | $11.10 | $2.74 | 3,848 |
| 2016-10-14 | $11.17 | $11.28 | $11.17 | $11.28 | $2.79 | 1,832 |
| 2016-10-13 | $11.13 | $11.30 | $11.13 | $11.30 | $2.79 | 189,496 |
| 2016-10-12 | $11.08 | $11.27 | $11.08 | $11.27 | $2.79 | 32,888 |
| 2016-10-11 | $11.36 | $11.36 | $11.36 | $11.36 | $2.81 | 3,560 |
| 2016-10-10 | $11.83 | $12.10 | $11.83 | $12.10 | $2.99 | 8,180 |
| 2016-10-07 | $11.83 | $11.83 | $11.83 | $11.83 | $2.92 | 692 |
| 2016-10-06 | $11.83 | $11.88 | $11.83 | $11.83 | $2.92 | 5,308 |
| 2016-10-05 | $12.18 | $12.36 | $12.18 | $12.36 | $3.06 | 4,468 |
| 2016-10-04 | $11.77 | $11.77 | $11.77 | $11.77 | $2.91 | 1,168 |
| 2016-10-03 | $12.28 | $12.28 | $12.23 | $12.28 | $3.04 | 3,748 |
| 2016-09-30 | $12.22 | $12.22 | $12.22 | $12.22 | $3.02 | 628 |
| 2016-09-29 | $12.38 | $12.38 | $12.21 | $12.22 | $3.02 | 6,216 |
| 2016-09-28 | $12.25 | $12.32 | $12.21 | $12.30 | $3.04 | 203,356 |
| 2016-09-27 | $11.96 | $12.15 | $11.86 | $12.15 | $3.00 | 51,900 |
| 2016-09-26 | $11.58 | $11.67 | $11.58 | $11.67 | $2.86 | 63,204 |
| 2016-09-23 | $11.95 | $12.14 | $11.78 | $12.01 | $2.94 | 1,377,584 |
| 2016-09-22 | $11.47 | $11.68 | $11.47 | $11.65 | $2.85 | 301,384 |
| 2016-09-21 | $11.12 | $11.12 | $11.12 | $11.12 | $2.72 | 0 |
| 2016-09-20 | $11.12 | $11.12 | $11.12 | $11.12 | $2.72 | 400 |
| 2016-09-19 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 0 |
| 2016-09-16 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 0 |
| 2016-09-15 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 0 |
| 2016-09-14 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 4 |
| 2016-09-13 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 0 |
| 2016-09-12 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 0 |
| 2016-09-09 | $10.84 | $10.84 | $10.84 | $10.84 | $2.65 | 1,800 |
| 2016-09-08 | $10.72 | $10.72 | $10.72 | $10.72 | $2.63 | 0 |
| 2016-09-07 | $10.72 | $10.72 | $10.72 | $10.72 | $2.63 | 0 |
| 2016-09-06 | $10.72 | $10.72 | $10.72 | $10.72 | $2.63 | 0 |
| 2016-09-02 | $10.72 | $10.72 | $10.72 | $10.72 | $2.63 | 2,160 |
| 2016-09-01 | $10.83 | $10.83 | $10.83 | $10.83 | $2.65 | 0 |
| 2016-08-31 | $10.83 | $10.83 | $10.83 | $10.83 | $2.65 | 0 |
| 2016-08-30 | $10.83 | $10.83 | $10.83 | $10.83 | $2.65 | 0 |
| 2016-08-29 | $10.83 | $10.83 | $10.83 | $10.83 | $2.65 | 640 |
| 2016-08-26 | $10.99 | $10.99 | $10.99 | $10.99 | $2.69 | 0 |
| 2016-08-25 | $10.57 | $11.05 | $10.57 | $10.99 | $2.69 | 3,624 |
| 2016-08-24 | $10.33 | $10.33 | $10.33 | $10.33 | $2.53 | 0 |
| 2016-08-23 | $10.33 | $10.33 | $10.33 | $10.33 | $2.53 | 2,800 |
| 2016-08-22 | $10.15 | $10.15 | $10.15 | $10.15 | $2.49 | 0 |
| 2016-08-19 | $10.15 | $10.15 | $10.15 | $10.15 | $2.49 | 0 |
| 2016-08-18 | $10.15 | $10.15 | $10.15 | $10.15 | $2.49 | 960 |
| 2016-08-17 | $9.96 | $9.96 | $9.96 | $9.96 | $2.44 | 2,800 |
| 2016-08-16 | $10.16 | $10.16 | $10.16 | $10.16 | $2.49 | 960 |
| 2016-08-15 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 0 |
| 2016-08-12 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 0 |
| 2016-08-11 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 0 |
| 2016-08-10 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 0 |
| 2016-08-09 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 0 |
| 2016-08-08 | $9.46 | $9.46 | $9.46 | $9.46 | $2.32 | 812 |
| 2016-08-05 | $9.64 | $9.64 | $9.64 | $9.64 | $2.36 | 0 |
| 2016-08-04 | $9.64 | $9.64 | $9.64 | $9.64 | $2.36 | 0 |
| 2016-08-03 | $9.64 | $9.64 | $9.64 | $9.64 | $2.36 | 408 |
| 2016-08-02 | $9.95 | $9.95 | $9.95 | $9.95 | $2.44 | 120 |
| 2016-08-01 | $9.95 | $9.95 | $9.95 | $9.95 | $2.44 | 0 |
| 2016-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $2.44 | 0 |
| 2016-07-28 | $10.07 | $10.07 | $9.95 | $9.95 | $2.44 | 5,460 |
| 2016-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $2.65 | 200 |
| 2016-07-26 | $10.80 | $10.80 | $10.80 | $10.80 | $2.65 | 1,400 |
| 2016-07-25 | $10.67 | $10.67 | $10.67 | $10.67 | $2.61 | 1,600 |
| 2016-07-22 | $11.09 | $11.09 | $11.09 | $11.09 | $2.72 | 0 |
| 2016-07-21 | $11.09 | $11.09 | $11.09 | $11.09 | $2.72 | 400 |
| 2016-07-20 | $11.74 | $11.74 | $11.74 | $11.74 | $2.88 | 8 |
| 2016-07-19 | $11.74 | $11.74 | $11.74 | $11.74 | $2.88 | 800 |
| 2016-07-18 | $10.57 | $10.57 | $10.57 | $10.57 | $2.59 | 2,040 |
| 2016-07-15 | $10.68 | $10.68 | $10.68 | $10.68 | $2.62 | 600 |
| 2016-07-14 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 100 |
| 2016-07-13 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-12 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-11 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 180 |
| 2016-07-08 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-07 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-06 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-05 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-07-01 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-06-30 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-06-29 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-06-28 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 52 |
| 2016-06-27 | $11.00 | $11.00 | $10.97 | $10.97 | $2.69 | 19,596 |
| 2016-06-24 | $10.76 | $10.76 | $10.73 | $10.73 | $2.63 | 9,600 |
| 2016-06-23 | $11.00 | $11.25 | $11.00 | $11.09 | $2.72 | 39,260 |
| 2016-06-22 | $11.44 | $11.44 | $11.44 | $11.44 | $2.80 | 0 |
| 2016-06-21 | $11.44 | $11.44 | $11.44 | $11.44 | $2.80 | 164 |
| 2016-06-20 | $11.44 | $11.44 | $11.44 | $11.44 | $2.80 | 568 |
| 2016-06-16 | $12.06 | $12.06 | $12.06 | $12.06 | $2.95 | 0 |
| 2016-06-15 | $12.06 | $12.06 | $12.06 | $12.06 | $2.95 | 0 |
| 2016-06-14 | $12.06 | $12.06 | $12.06 | $12.06 | $2.95 | 0 |
| 2016-06-13 | $12.06 | $12.06 | $12.06 | $12.06 | $2.95 | 400 |
| 2016-06-10 | $12.44 | $12.44 | $12.44 | $12.44 | $3.05 | 0 |
| 2016-06-09 | $12.44 | $12.44 | $12.44 | $12.44 | $3.05 | 400 |
| 2016-06-08 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-06-07 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-06-06 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-06-03 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-06-02 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 260 |
| 2016-06-01 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-31 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-27 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-26 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-25 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-24 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 400 |
| 2016-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-20 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-19 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-18 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-17 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 0 |
| 2016-05-16 | $11.20 | $11.20 | $11.20 | $11.20 | $2.74 | 800 |
| 2016-05-13 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-05-12 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-05-11 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 0 |
| 2016-05-10 | $10.97 | $10.97 | $10.97 | $10.97 | $2.69 | 4,540 |
| 2016-05-09 | $11.48 | $11.50 | $10.55 | $10.55 | $2.58 | 7,200 |
| 2016-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $2.82 | 4 |
| 2016-05-05 | $11.50 | $11.50 | $11.50 | $11.50 | $2.82 | 4,140 |
| 2016-05-04 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-05-03 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-05-02 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-29 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-28 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-26 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-25 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-22 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-21 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-20 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-19 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-18 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-15 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 480 |
| 2016-04-14 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-13 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-12 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-11 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-08 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-07 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-06 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-05 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-04-04 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 40 |
| 2016-04-01 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 0 |
| 2016-03-31 | $12.01 | $12.01 | $12.01 | $12.01 | $2.94 | 428 |
| 2016-03-30 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-29 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-28 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-24 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-23 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-22 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-21 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-18 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 0 |
| 2016-03-17 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 824 |
| 2016-03-16 | $11.30 | $11.30 | $11.30 | $11.30 | $2.77 | 816 |
| 2016-03-15 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-14 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-11 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-10 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-09 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-04 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-03 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-02 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-03-01 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-29 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-26 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-25 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-24 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-23 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-22 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 0 |
| 2016-02-19 | $10.26 | $10.26 | $10.26 | $10.26 | $2.51 | 400 |
| 2016-02-18 | $10.24 | $10.37 | $10.24 | $10.25 | $2.51 | 7,892 |
| 2016-02-17 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-16 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-12 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 80 |
| 2016-02-11 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-10 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-09 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-08 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-05 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-04 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 0 |
| 2016-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 2,000 |
| 2016-02-02 | $11.52 | $11.52 | $11.52 | $11.52 | $2.82 | 40 |
| 2016-02-01 | $11.52 | $11.52 | $11.52 | $11.52 | $2.82 | 0 |
| 2016-01-29 | $11.52 | $11.52 | $11.52 | $11.52 | $2.82 | 0 |
| 2016-01-28 | $11.12 | $11.52 | $11.12 | $11.52 | $2.82 | 10,320 |
| 2016-01-27 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-26 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-25 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 4 |
| 2016-01-22 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-21 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-20 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-19 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-15 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-14 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-13 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-12 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-11 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-08 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-07 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-06 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 80 |
| 2016-01-05 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2016-01-04 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-31 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-30 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-29 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-28 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-24 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-23 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 180 |
| 2015-12-22 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 0 |
| 2015-12-21 | $12.32 | $12.32 | $12.32 | $12.32 | $3.02 | 8,600 |
| 2015-12-18 | $12.29 | $12.29 | $12.29 | $12.29 | $3.01 | 0 |
| 2015-12-17 | $12.29 | $12.29 | $12.29 | $12.29 | $3.01 | 96 |
| 2015-12-16 | $12.29 | $12.29 | $12.29 | $12.29 | $3.01 | 228 |
| 2015-12-15 | $12.29 | $12.29 | $12.29 | $12.29 | $3.01 | 13,028 |
| 2015-12-14 | $11.83 | $11.83 | $11.83 | $11.83 | $2.90 | 1,516 |
| 2015-12-11 | $11.57 | $11.57 | $11.57 | $11.57 | $2.83 | 1,516 |
| 2015-12-10 | $11.34 | $11.34 | $11.34 | $11.34 | $2.78 | 0 |
| 2015-12-09 | $11.34 | $11.34 | $11.34 | $11.34 | $2.78 | 0 |
| 2015-12-08 | $11.34 | $11.34 | $11.34 | $11.34 | $2.78 | 2,000 |
| 2015-12-07 | $11.39 | $11.39 | $11.34 | $11.34 | $2.78 | 2,000 |
| 2015-12-04 | $11.26 | $11.26 | $11.26 | $11.26 | $2.76 | 0 |
| 2015-12-03 | $11.26 | $11.26 | $11.26 | $11.26 | $2.76 | 860 |
| 2015-12-02 | $11.07 | $11.07 | $11.07 | $11.07 | $2.71 | 0 |
| 2015-12-01 | $11.07 | $11.07 | $11.07 | $11.07 | $2.71 | 1,200 |
| 2015-11-30 | $11.07 | $11.09 | $11.07 | $11.07 | $2.71 | 1,200 |
| 2015-11-27 | $11.35 | $11.35 | $11.35 | $11.35 | $2.78 | 400 |
| 2015-11-25 | $11.48 | $11.48 | $11.48 | $11.48 | $2.81 | 0 |
| 2015-11-24 | $11.48 | $11.48 | $11.48 | $11.48 | $2.81 | 0 |
| 2015-11-23 | $11.48 | $11.48 | $11.48 | $11.48 | $2.81 | 0 |
| 2015-11-20 | $11.48 | $11.48 | $11.48 | $11.48 | $2.81 | 800 |
| 2015-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $2.69 | 0 |
| 2015-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $2.69 | 800 |
| 2015-11-16 | $11.02 | $11.02 | $11.00 | $11.00 | $2.69 | 800 |
| 2015-11-13 | $10.67 | $10.69 | $10.67 | $10.69 | $2.62 | 0 |
| 2015-11-12 | $10.67 | $10.69 | $10.67 | $10.69 | $2.62 | 0 |
| 2015-11-11 | $10.67 | $10.69 | $10.67 | $10.69 | $2.62 | 0 |
| 2015-11-10 | $10.67 | $10.69 | $10.67 | $10.69 | $2.62 | 0 |
| 2015-11-09 | $10.67 | $10.69 | $10.67 | $10.69 | $2.62 | 1,200 |
| 2015-11-06 | $10.70 | $10.70 | $10.70 | $10.70 | $2.62 | 800 |
| 2015-11-05 | $10.80 | $10.80 | $10.80 | $10.80 | $2.65 | 800 |
| 2015-11-04 | $10.85 | $10.85 | $10.83 | $10.83 | $2.65 | 0 |
| 2015-11-03 | $10.85 | $10.85 | $10.83 | $10.83 | $2.65 | 0 |
| 2015-11-02 | $10.85 | $10.85 | $10.83 | $10.83 | $2.65 | 800 |
| 2015-10-30 | $10.63 | $10.63 | $10.63 | $10.63 | $2.60 | 800 |
| 2015-10-29 | $9.51 | $9.51 | $9.46 | $9.46 | $2.32 | 1,600 |
| 2015-10-28 | $10.07 | $10.20 | $10.07 | $10.20 | $2.50 | 0 |
| 2015-10-27 | $10.07 | $10.20 | $10.07 | $10.20 | $2.50 | 0 |
| 2015-10-26 | $10.07 | $10.20 | $10.07 | $10.20 | $2.50 | 2,400 |
| 2015-10-23 | $10.18 | $10.24 | $10.18 | $10.24 | $2.51 | 1,320 |
| 2015-10-22 | $10.14 | $10.14 | $10.14 | $10.14 | $2.48 | 0 |
| 2015-10-21 | $10.14 | $10.14 | $10.14 | $10.14 | $2.48 | 0 |
| 2015-10-20 | $10.14 | $10.14 | $10.14 | $10.14 | $2.48 | 400 |
| 2015-10-19 | $10.39 | $10.46 | $10.39 | $10.46 | $2.56 | 2,400 |
| 2015-10-16 | $10.31 | $10.31 | $10.22 | $10.22 | $2.50 | 1,200 |
| 2015-10-15 | $10.20 | $10.20 | $10.20 | $10.20 | $2.50 | 400 |
| 2015-10-14 | $10.34 | $10.34 | $10.34 | $10.34 | $2.53 | 0 |
| 2015-10-13 | $10.34 | $10.34 | $10.34 | $10.34 | $2.53 | 0 |
| 2015-10-12 | $10.34 | $10.34 | $10.34 | $10.34 | $2.53 | 0 |
| 2015-10-09 | $10.34 | $10.34 | $10.34 | $10.34 | $2.53 | 800 |
| 2015-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $2.48 | 800 |
| 2015-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $2.42 | 800 |
| 2015-10-06 | $9.61 | $9.61 | $9.61 | $9.61 | $2.35 | 0 |
| 2015-10-05 | $9.61 | $9.61 | $9.61 | $9.61 | $2.35 | 0 |
| 2015-10-02 | $9.61 | $9.61 | $9.61 | $9.61 | $2.35 | 800 |
| 2015-10-01 | $9.88 | $9.93 | $9.88 | $9.93 | $2.43 | 0 |
| 2015-09-30 | $9.88 | $9.93 | $9.88 | $9.93 | $2.43 | 2,000 |
| 2015-09-29 | $9.64 | $9.65 | $9.64 | $9.65 | $2.36 | 2,400 |
| 2015-09-28 | $10.12 | $10.15 | $10.12 | $10.15 | $2.49 | 0 |
| 2015-09-25 | $10.12 | $10.15 | $10.12 | $10.15 | $2.49 | 0 |
| 2015-09-24 | $10.12 | $10.15 | $10.12 | $10.15 | $2.49 | 0 |
| 2015-09-23 | $10.12 | $10.15 | $10.12 | $10.15 | $2.49 | 1,576 |
| 2015-09-22 | $10.53 | $10.53 | $10.46 | $10.46 | $2.56 | 0 |
| 2015-09-21 | $10.53 | $10.53 | $10.46 | $10.46 | $2.56 | 0 |
| 2015-09-18 | $10.53 | $10.53 | $10.46 | $10.46 | $2.56 | 0 |
| 2015-09-17 | $10.53 | $10.53 | $10.46 | $10.46 | $2.56 | 800 |
| 2015-09-16 | $10.40 | $10.40 | $10.39 | $10.39 | $2.54 | 2,416 |
| 2015-09-15 | $10.92 | $10.92 | $10.92 | $10.92 | $2.67 | 800 |
| 2015-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $2.66 | 800 |
| 2015-09-11 | $10.76 | $10.76 | $10.76 | $10.76 | $2.64 | 0 |
| 2015-09-10 | $10.76 | $10.76 | $10.76 | $10.76 | $2.64 | 400 |
| 2015-09-09 | $10.51 | $10.51 | $10.51 | $10.51 | $2.57 | 400 |
| 2015-09-08 | $10.95 | $11.01 | $10.95 | $11.01 | $2.70 | 2,704 |
| 2015-09-04 | $11.49 | $11.49 | $11.49 | $11.49 | $2.81 | 0 |
| 2015-09-03 | $11.49 | $11.49 | $11.49 | $11.49 | $2.81 | 0 |
Capcom Co Ltd (CCOEY) News Headlines
Recent Capcom Co Ltd (CCOEY) News
Similar Companies to Capcom Co Ltd (CCOEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |