CF Bankshares Inc (CFBK) Exchange: NASDAQ
Data as of April 19, 2024
$18.40 ($-0.14) -0.76%
CF Bankshares Inc - Daily Information
Click for more stock information on CF Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $18.54 |
| Previous Close | $18.40 |
| High | $18.54 |
| Low | $18.31 |
| Adjusted Open | $18.54 |
| Previous Adjusted Close | $18.40 |
| Adjusted High | $18.54 |
| Adjusted Low | $18.31 |
About CF Bankshares Inc (CFBK)
CF Bankshares Inc. (the Company) is a holding company that owns 100% of the stock of CFBank, National Association (CFBank). CFBank is a nationally chartered boutique Commercial Bank operating primarily in Four (4) Major Metro Markets: Columbus, Cleveland and Cincinnati, Ohio, and Indianapolis, Indiana. The current Leadership Team and Board recapitalized the Company and CFBank in 2012 during the financial crisis, repositioning CFBank as a full-service Commercial Bank model. Since the 2012 recapitalization, CFBank has achieved a CAGR of 25%. CFBank focuses on serving the financial needs of closely held businesses and entrepreneurs, by providing comprehensive Commercial, Retail and Mortgage Lending services presence. In all regional markets, CFBank provides commercial loans and equipment leases, commercial and residential real estate loans and treasury management depository services, residential mortgage lending, and full-service commercial and retail banking services and products. CFBank is differentiated by our penchant for individualized service coupled with direct customer access to decision makers, and ease of doing business. CFBank matches the sophistication of much larger banks, without the bureaucracy. CFBank also offers its clients the convenience of online internet banking, mobile banking, and remote deposit capabilities. CFBank has been recognized as a small cap All-Star performer by Piper Sandler for three consecutive years (2019, 2020 and 2021) and among the Top 200 Publicly Traded Community Banks by American Banker. In addition, CFBank is rated 5 Stars by Bauer.
Invest in CF Bankshares Inc (CFBK)
Historical Stock Data for CF Bankshares Inc (CFBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $18.54 | $18.54 | $18.31 | $18.40 | $18.40 | 18,267 |
| 2024-04-18 | $18.69 | $18.69 | $18.54 | $18.54 | $18.54 | 3,547 |
| 2024-04-17 | $18.55 | $18.58 | $18.54 | $18.54 | $18.54 | 1,442 |
| 2024-04-16 | $18.66 | $18.66 | $18.60 | $18.64 | $18.58 | 1,267 |
| 2024-04-15 | $18.60 | $18.66 | $18.60 | $18.66 | $18.60 | 1,036 |
| 2024-04-12 | $18.67 | $18.71 | $18.60 | $18.63 | $18.57 | 3,344 |
| 2024-04-11 | $18.66 | $18.68 | $18.66 | $18.66 | $18.60 | 1,105 |
| 2024-04-10 | $18.82 | $18.82 | $18.75 | $18.75 | $18.69 | 2,366 |
| 2024-04-09 | $18.82 | $18.82 | $18.81 | $18.81 | $18.75 | 519 |
| 2024-04-08 | $18.81 | $18.97 | $18.81 | $18.97 | $18.91 | 1,250 |
| 2024-04-05 | $18.82 | $18.82 | $18.68 | $18.80 | $18.74 | 20,922 |
| 2024-04-04 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 1,385 |
| 2024-04-03 | $19.02 | $19.03 | $19.00 | $19.00 | $19.00 | 6,794 |
| 2024-04-02 | $19.40 | $19.40 | $19.05 | $19.09 | $19.09 | 25,297 |
| 2024-04-01 | $19.97 | $20.00 | $19.38 | $19.45 | $19.45 | 77,312 |
| 2024-03-28 | $20.01 | $20.23 | $19.70 | $19.97 | $19.97 | 56,209 |
| 2024-03-27 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 945 |
| 2024-03-26 | $19.76 | $19.76 | $19.38 | $19.75 | $19.75 | 5,410 |
| 2024-03-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 443 |
| 2024-03-22 | $20.00 | $20.00 | $19.66 | $19.83 | $19.83 | 2,497 |
| 2024-03-21 | $20.25 | $20.25 | $19.73 | $20.20 | $20.20 | 4,376 |
| 2024-03-20 | $20.25 | $20.34 | $20.11 | $20.12 | $20.12 | 7,789 |
| 2024-03-19 | $20.20 | $20.27 | $20.20 | $20.27 | $20.27 | 1,159 |
| 2024-03-18 | $20.57 | $20.75 | $20.32 | $20.50 | $20.50 | 4,642 |
| 2024-03-15 | $21.18 | $21.18 | $20.66 | $20.66 | $20.66 | 6,879 |
| 2024-03-14 | $21.11 | $21.46 | $20.98 | $20.98 | $20.98 | 2,269 |
| 2024-03-13 | $21.41 | $21.45 | $20.95 | $21.11 | $21.11 | 1,669 |
| 2024-03-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 393 |
| 2024-03-11 | $21.50 | $21.70 | $21.40 | $21.69 | $21.69 | 1,702 |
| 2024-03-08 | $21.54 | $21.72 | $21.54 | $21.72 | $21.72 | 1,496 |
| 2024-03-07 | $21.72 | $21.75 | $21.42 | $21.54 | $21.54 | 1,714 |
| 2024-03-06 | $21.70 | $21.70 | $21.44 | $21.49 | $21.49 | 1,349 |
| 2024-03-05 | $21.58 | $21.91 | $21.50 | $21.50 | $21.50 | 2,426 |
| 2024-03-04 | $21.50 | $21.75 | $21.50 | $21.59 | $21.59 | 1,979 |
| 2024-03-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 86 |
| 2024-02-29 | $21.80 | $21.93 | $21.60 | $21.85 | $21.85 | 1,992 |
| 2024-02-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 94 |
| 2024-02-27 | $21.40 | $21.55 | $21.40 | $21.55 | $21.55 | 686 |
| 2024-02-26 | $21.76 | $21.76 | $21.40 | $21.60 | $21.60 | 1,625 |
| 2024-02-23 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 4,787 |
| 2024-02-22 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 1,271 |
| 2024-02-21 | $21.25 | $21.50 | $21.25 | $21.49 | $21.49 | 4,814 |
| 2024-02-20 | $21.53 | $21.80 | $21.34 | $21.34 | $21.34 | 1,025 |
| 2024-02-16 | $21.38 | $21.70 | $21.00 | $21.70 | $21.70 | 1,367 |
| 2024-02-15 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 117 |
| 2024-02-14 | $21.05 | $21.38 | $21.02 | $21.38 | $21.38 | 1,860 |
| 2024-02-13 | $21.28 | $21.28 | $20.95 | $21.05 | $21.05 | 4,091 |
| 2024-02-12 | $21.40 | $21.40 | $19.15 | $21.00 | $21.00 | 51,573 |
| 2024-02-09 | $21.45 | $21.76 | $21.45 | $21.76 | $21.76 | 667 |
| 2024-02-08 | $21.46 | $21.77 | $21.26 | $21.60 | $21.60 | 1,751 |
| 2024-02-07 | $21.64 | $21.78 | $21.00 | $21.78 | $21.78 | 4,601 |
| 2024-02-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 504 |
| 2024-02-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 102 |
| 2024-02-02 | $21.51 | $21.90 | $21.50 | $21.79 | $21.79 | 36,192 |
| 2024-02-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 553 |
| 2024-01-31 | $21.74 | $21.93 | $21.74 | $21.79 | $21.79 | 1,187 |
| 2024-01-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 280 |
| 2024-01-29 | $21.75 | $21.93 | $21.56 | $21.93 | $21.93 | 1,106 |
| 2024-01-26 | $21.57 | $21.95 | $21.57 | $21.95 | $21.95 | 2,505 |
| 2024-01-25 | $21.70 | $21.91 | $21.50 | $21.81 | $21.81 | 3,548 |
| 2024-01-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 962 |
| 2024-01-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 181 |
| 2024-01-22 | $21.90 | $21.90 | $21.50 | $21.70 | $21.70 | 1,323 |
| 2024-01-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 312 |
| 2024-01-18 | $21.50 | $22.00 | $21.34 | $21.90 | $21.90 | 2,729 |
| 2024-01-17 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 1,443 |
| 2024-01-16 | $20.45 | $20.89 | $20.45 | $20.89 | $20.89 | 1,576 |
| 2024-01-12 | $20.58 | $20.80 | $20.29 | $20.80 | $20.80 | 2,267 |
| 2024-01-11 | $20.50 | $20.56 | $20.32 | $20.32 | $20.32 | 2,388 |
| 2024-01-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 151 |
| 2024-01-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,406 |
| 2024-01-08 | $20.01 | $20.40 | $20.00 | $20.40 | $20.40 | 2,641 |
| 2024-01-05 | $20.50 | $20.55 | $20.45 | $20.50 | $20.50 | 4,539 |
| 2024-01-04 | $19.10 | $20.01 | $19.10 | $20.01 | $20.01 | 1,567 |
| 2024-01-03 | $19.70 | $20.32 | $19.70 | $20.32 | $20.32 | 944 |
| 2024-01-02 | $19.83 | $20.00 | $19.12 | $19.70 | $19.70 | 6,886 |
| 2023-12-29 | $19.50 | $20.00 | $19.50 | $19.50 | $19.50 | 2,404 |
| 2023-12-28 | $19.49 | $19.49 | $19.27 | $19.40 | $19.40 | 4,803 |
| 2023-12-27 | $19.20 | $19.39 | $18.96 | $19.39 | $19.39 | 3,234 |
| 2023-12-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 111 |
| 2023-12-22 | $19.01 | $19.22 | $19.00 | $19.22 | $19.22 | 5,675 |
| 2023-12-21 | $18.54 | $19.22 | $18.53 | $19.16 | $19.16 | 7,324 |
| 2023-12-20 | $17.57 | $18.46 | $17.57 | $18.44 | $18.44 | 7,118 |
| 2023-12-19 | $17.62 | $17.80 | $17.29 | $17.53 | $17.53 | 3,753 |
| 2023-12-18 | $17.05 | $17.65 | $17.05 | $17.65 | $17.65 | 2,262 |
| 2023-12-15 | $16.53 | $17.85 | $16.50 | $17.85 | $17.85 | 22,978 |
| 2023-12-14 | $16.84 | $17.44 | $16.41 | $16.93 | $16.93 | 4,033 |
| 2023-12-13 | $16.75 | $17.43 | $16.02 | $16.28 | $16.28 | 14,532 |
| 2023-12-12 | $16.00 | $16.80 | $16.00 | $16.46 | $16.46 | 3,295 |
| 2023-12-11 | $16.51 | $16.93 | $16.32 | $16.50 | $16.50 | 2,846 |
| 2023-12-08 | $16.80 | $17.27 | $16.51 | $16.67 | $16.67 | 3,079 |
| 2023-12-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 541 |
| 2023-12-06 | $16.54 | $16.80 | $16.54 | $16.78 | $16.78 | 19,155 |
| 2023-12-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 1,145 |
| 2023-12-04 | $16.97 | $16.97 | $16.51 | $16.63 | $16.63 | 2,612 |
| 2023-12-01 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 1,408 |
| 2023-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 103 |
| 2023-11-29 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 5,839 |
| 2023-11-28 | $16.05 | $16.07 | $16.05 | $16.07 | $16.07 | 1,513 |
| 2023-11-27 | $16.25 | $16.25 | $16.05 | $16.05 | $16.05 | 2,936 |
| 2023-11-24 | $16.05 | $16.49 | $16.05 | $16.49 | $16.49 | 3,280 |
| 2023-11-22 | $17.50 | $17.50 | $16.30 | $16.50 | $16.50 | 1,309 |
| 2023-11-21 | $16.30 | $16.41 | $16.05 | $16.25 | $16.25 | 1,933 |
| 2023-11-20 | $16.28 | $16.46 | $16.05 | $16.32 | $16.32 | 2,554 |
| 2023-11-17 | $16.25 | $16.50 | $16.02 | $16.50 | $16.50 | 1,999 |
| 2023-11-16 | $16.50 | $16.50 | $16.12 | $16.50 | $16.50 | 5,648 |
| 2023-11-15 | $16.12 | $16.50 | $16.12 | $16.50 | $16.50 | 1,208 |
| 2023-11-14 | $16.00 | $16.53 | $16.00 | $16.50 | $16.50 | 2,058 |
| 2023-11-13 | $16.06 | $16.60 | $16.00 | $16.16 | $16.16 | 2,090 |
| 2023-11-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 225 |
| 2023-11-09 | $16.15 | $16.50 | $16.15 | $16.15 | $16.15 | 1,816 |
| 2023-11-08 | $15.45 | $16.00 | $15.45 | $16.00 | $16.00 | 2,178 |
| 2023-11-07 | $15.12 | $15.19 | $15.02 | $15.19 | $15.19 | 2,635 |
| 2023-11-06 | $15.61 | $15.61 | $15.12 | $15.12 | $15.12 | 993 |
| 2023-11-03 | $15.03 | $15.81 | $15.03 | $15.61 | $15.61 | 2,782 |
| 2023-11-02 | $14.69 | $15.23 | $14.69 | $15.23 | $15.23 | 2,924 |
| 2023-11-01 | $15.00 | $15.13 | $14.78 | $14.78 | $14.78 | 1,325 |
| 2023-10-31 | $15.36 | $15.36 | $15.00 | $15.00 | $15.00 | 919 |
| 2023-10-30 | $15.12 | $15.78 | $15.00 | $15.00 | $15.00 | 2,674 |
| 2023-10-27 | $15.42 | $15.42 | $15.40 | $15.40 | $15.40 | 1,197 |
| 2023-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 260 |
| 2023-10-25 | $15.11 | $15.40 | $15.11 | $15.40 | $15.40 | 1,451 |
| 2023-10-24 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 12 |
| 2023-10-23 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 20 |
| 2023-10-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 108 |
| 2023-10-19 | $16.14 | $16.14 | $15.36 | $15.36 | $15.36 | 681 |
| 2023-10-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 47 |
| 2023-10-17 | $15.34 | $15.95 | $15.34 | $15.95 | $15.95 | 6,173 |
| 2023-10-16 | $15.46 | $15.46 | $15.14 | $15.14 | $15.14 | 1,818 |
| 2023-10-13 | $15.30 | $15.68 | $15.18 | $15.50 | $15.50 | 1,485 |
| 2023-10-12 | $15.68 | $15.93 | $15.52 | $15.68 | $15.62 | 2,303 |
| 2023-10-11 | $15.92 | $16.21 | $15.68 | $15.68 | $15.62 | 1,166 |
| 2023-10-10 | $15.82 | $16.00 | $15.80 | $15.99 | $15.93 | 3,165 |
| 2023-10-09 | $15.83 | $15.83 | $15.83 | $15.83 | $15.77 | 408 |
| 2023-10-06 | $15.65 | $15.83 | $15.65 | $15.83 | $15.76 | 791 |
| 2023-10-05 | $16.17 | $16.17 | $15.75 | $15.75 | $15.69 | 1,794 |
| 2023-10-04 | $15.98 | $16.08 | $15.50 | $15.60 | $15.54 | 8,657 |
| 2023-10-03 | $16.55 | $16.90 | $15.52 | $15.55 | $15.49 | 9,104 |
| 2023-10-02 | $16.75 | $16.78 | $16.40 | $16.73 | $16.67 | 5,138 |
| 2023-09-29 | $16.75 | $16.77 | $16.75 | $16.75 | $16.69 | 965 |
| 2023-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.69 | 506 |
| 2023-09-27 | $16.75 | $16.95 | $16.75 | $16.75 | $16.69 | 6,331 |
| 2023-09-26 | $16.75 | $16.91 | $16.75 | $16.75 | $16.69 | 1,527 |
| 2023-09-25 | $16.83 | $16.83 | $16.83 | $16.83 | $16.77 | 322 |
| 2023-09-22 | $16.58 | $16.96 | $16.58 | $16.96 | $16.96 | 1,148 |
| 2023-09-21 | $16.69 | $16.69 | $16.55 | $16.55 | $16.55 | 3,399 |
| 2023-09-20 | $15.90 | $16.78 | $15.81 | $16.59 | $16.59 | 13,387 |
| 2023-09-19 | $16.89 | $16.89 | $16.10 | $16.10 | $16.10 | 33,709 |
| 2023-09-18 | $16.83 | $17.21 | $16.53 | $16.53 | $16.53 | 28,521 |
| 2023-09-15 | $17.14 | $17.24 | $16.28 | $16.28 | $16.28 | 34,501 |
| 2023-09-14 | $17.13 | $17.25 | $16.61 | $16.92 | $16.92 | 33,240 |
| 2023-09-13 | $18.00 | $18.36 | $16.92 | $16.92 | $16.92 | 30,523 |
| 2023-09-12 | $18.99 | $18.99 | $17.09 | $18.01 | $18.01 | 2,645 |
| 2023-09-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1,074 |
| 2023-09-08 | $18.07 | $18.08 | $18.00 | $18.00 | $18.00 | 1,238 |
| 2023-09-07 | $18.37 | $18.37 | $17.90 | $18.36 | $18.36 | 6,195 |
| 2023-09-06 | $18.05 | $18.53 | $18.05 | $18.06 | $18.06 | 3,547 |
| 2023-09-05 | $18.09 | $18.09 | $18.05 | $18.05 | $18.05 | 1,578 |
| 2023-09-01 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 573 |
| 2023-08-31 | $18.02 | $18.34 | $18.02 | $18.34 | $18.34 | 2,563 |
| 2023-08-30 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 68 |
| 2023-08-29 | $18.21 | $18.36 | $18.21 | $18.36 | $18.36 | 386 |
| 2023-08-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 188 |
| 2023-08-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 9 |
| 2023-08-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 551 |
| 2023-08-23 | $18.09 | $18.10 | $18.08 | $18.10 | $18.10 | 1,826 |
| 2023-08-22 | $18.39 | $18.82 | $18.10 | $18.10 | $18.10 | 8,434 |
| 2023-08-21 | $18.10 | $19.10 | $18.10 | $18.14 | $18.14 | 6,565 |
| 2023-08-18 | $18.46 | $19.03 | $18.37 | $19.03 | $19.03 | 2,091 |
| 2023-08-17 | $18.13 | $18.23 | $18.00 | $18.03 | $18.03 | 5,471 |
| 2023-08-16 | $18.12 | $18.12 | $17.90 | $18.05 | $18.05 | 10,319 |
| 2023-08-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 171 |
| 2023-08-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 276 |
| 2023-08-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 210 |
| 2023-08-10 | $18.07 | $18.17 | $17.96 | $18.05 | $18.05 | 19,462 |
| 2023-08-09 | $17.93 | $18.65 | $17.90 | $18.00 | $18.00 | 4,449 |
| 2023-08-08 | $17.53 | $17.95 | $17.53 | $17.95 | $17.95 | 552 |
| 2023-08-07 | $17.97 | $18.45 | $17.91 | $17.96 | $17.96 | 2,254 |
| 2023-08-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 173 |
| 2023-08-03 | $17.60 | $17.83 | $17.60 | $17.83 | $17.83 | 404 |
| 2023-08-02 | $17.70 | $18.29 | $17.70 | $18.00 | $18.00 | 9,241 |
| 2023-08-01 | $17.00 | $17.70 | $17.00 | $17.70 | $17.70 | 1,387 |
| 2023-07-31 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 690 |
| 2023-07-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 420 |
| 2023-07-27 | $17.90 | $17.99 | $17.80 | $17.96 | $17.96 | 1,358 |
| 2023-07-26 | $18.18 | $18.23 | $17.65 | $17.80 | $17.80 | 2,662 |
| 2023-07-25 | $17.30 | $17.72 | $17.25 | $17.25 | $17.25 | 802 |
| 2023-07-24 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 188 |
| 2023-07-21 | $18.45 | $19.48 | $17.27 | $17.53 | $17.53 | 7,259 |
| 2023-07-20 | $16.55 | $17.66 | $16.53 | $17.53 | $17.53 | 2,099 |
| 2023-07-19 | $17.44 | $17.44 | $16.70 | $16.70 | $16.70 | 1,750 |
| 2023-07-18 | $17.00 | $17.46 | $17.00 | $17.46 | $17.46 | 1,705 |
| 2023-07-17 | $16.68 | $16.90 | $16.68 | $16.90 | $16.90 | 985 |
| 2023-07-14 | $16.71 | $16.71 | $16.35 | $16.35 | $16.35 | 712 |
| 2023-07-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 533 |
| 2023-07-12 | $15.62 | $16.25 | $15.62 | $16.25 | $16.25 | 11,239 |
| 2023-07-11 | $16.31 | $16.31 | $15.37 | $15.52 | $15.52 | 1,968 |
| 2023-07-10 | $15.66 | $15.95 | $15.53 | $15.53 | $15.53 | 1,221 |
| 2023-07-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 218 |
| 2023-07-06 | $15.81 | $15.81 | $15.23 | $15.71 | $15.71 | 51,510 |
| 2023-07-05 | $15.99 | $15.99 | $15.50 | $15.50 | $15.50 | 9,153 |
| 2023-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 296 |
| 2023-06-30 | $15.27 | $15.27 | $14.74 | $15.00 | $15.00 | 6,622 |
| 2023-06-29 | $15.55 | $15.78 | $15.52 | $15.52 | $15.52 | 4,315 |
| 2023-06-28 | $15.60 | $15.93 | $15.15 | $15.30 | $15.30 | 1,888 |
| 2023-06-27 | $15.87 | $16.17 | $15.87 | $15.93 | $15.93 | 1,434 |
| 2023-06-26 | $16.36 | $16.36 | $16.17 | $16.17 | $16.17 | 243 |
| 2023-06-23 | $15.47 | $16.65 | $15.29 | $15.49 | $15.49 | 6,276 |
| 2023-06-22 | $16.11 | $16.11 | $15.41 | $15.41 | $15.41 | 3,938 |
| 2023-06-21 | $16.10 | $16.10 | $15.70 | $15.70 | $15.70 | 4,797 |
| 2023-06-20 | $16.19 | $16.19 | $15.84 | $16.12 | $16.12 | 1,915 |
| 2023-06-16 | $15.50 | $16.54 | $15.50 | $16.54 | $16.54 | 6,158 |
| 2023-06-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 696 |
| 2023-06-14 | $15.59 | $15.60 | $15.55 | $15.55 | $15.55 | 2,839 |
| 2023-06-13 | $15.45 | $15.87 | $15.45 | $15.50 | $15.50 | 2,919 |
| 2023-06-12 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 492 |
| 2023-06-09 | $15.51 | $16.14 | $15.51 | $16.14 | $16.14 | 3,569 |
| 2023-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 462 |
| 2023-06-07 | $15.66 | $15.77 | $15.50 | $15.50 | $15.50 | 8,531 |
| 2023-06-06 | $15.53 | $15.81 | $15.53 | $15.76 | $15.76 | 5,008 |
| 2023-06-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 485 |
| 2023-06-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 131 |
| 2023-06-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 616 |
| 2023-05-31 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 731 |
| 2023-05-30 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 51 |
| 2023-05-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 120 |
| 2023-05-25 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 171 |
| 2023-05-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 277 |
| 2023-05-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 705 |
| 2023-05-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 111 |
| 2023-05-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 58 |
| 2023-05-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 349 |
| 2023-05-17 | $16.33 | $16.33 | $15.50 | $15.50 | $15.50 | 9,424 |
| 2023-05-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 576 |
| 2023-05-15 | $15.50 | $16.02 | $15.50 | $16.02 | $16.02 | 724 |
| 2023-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 285 |
| 2023-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 245 |
| 2023-05-10 | $16.00 | $16.70 | $16.00 | $16.00 | $16.00 | 6,578 |
| 2023-05-09 | $15.15 | $15.57 | $15.04 | $15.57 | $15.57 | 1,084 |
| 2023-05-08 | $15.99 | $16.00 | $15.50 | $15.96 | $15.96 | 1,793 |
| 2023-05-05 | $15.74 | $15.97 | $15.50 | $15.95 | $15.95 | 1,426 |
| 2023-05-04 | $16.01 | $16.01 | $15.81 | $15.97 | $15.97 | 3,066 |
| 2023-05-03 | $16.11 | $16.11 | $16.06 | $16.06 | $16.06 | 2,169 |
| 2023-05-02 | $16.33 | $16.35 | $16.33 | $16.35 | $16.35 | 928 |
| 2023-05-01 | $17.18 | $17.18 | $16.63 | $16.63 | $16.63 | 727 |
| 2023-04-28 | $16.73 | $16.94 | $16.73 | $16.94 | $16.94 | 729 |
| 2023-04-27 | $16.78 | $17.02 | $16.78 | $16.90 | $16.90 | 3,079 |
| 2023-04-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 50 |
| 2023-04-25 | $16.59 | $16.90 | $16.54 | $16.90 | $16.90 | 1,208 |
| 2023-04-24 | $16.81 | $17.10 | $16.60 | $17.10 | $17.10 | 2,467 |
| 2023-04-21 | $16.00 | $16.54 | $16.00 | $16.54 | $16.54 | 1,100 |
| 2023-04-20 | $17.25 | $17.25 | $16.59 | $17.00 | $17.00 | 3,422 |
| 2023-04-19 | $17.06 | $17.35 | $17.00 | $17.25 | $17.25 | 4,633 |
| 2023-04-18 | $18.31 | $18.31 | $16.95 | $17.21 | $17.21 | 6,661 |
| 2023-04-17 | $18.35 | $18.42 | $18.35 | $18.42 | $18.42 | 1,266 |
| 2023-04-14 | $18.58 | $18.64 | $18.51 | $18.64 | $18.64 | 1,384 |
| 2023-04-13 | $18.63 | $18.63 | $18.61 | $18.61 | $18.55 | 1,308 |
| 2023-04-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.69 | 1,668 |
| 2023-04-11 | $19.12 | $19.15 | $19.00 | $19.00 | $18.94 | 909 |
| 2023-04-10 | $19.01 | $19.16 | $19.00 | $19.16 | $19.10 | 600 |
| 2023-04-06 | $19.50 | $19.51 | $19.50 | $19.50 | $19.44 | 706 |
| 2023-04-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.44 | 160 |
| 2023-04-04 | $19.47 | $19.50 | $19.47 | $19.50 | $19.44 | 854 |
| 2023-04-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.44 | 278 |
| 2023-03-31 | $19.75 | $19.75 | $19.50 | $19.50 | $19.44 | 1,146 |
| 2023-03-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.62 | 282 |
| 2023-03-29 | $19.82 | $19.82 | $19.69 | $19.72 | $19.66 | 876 |
| 2023-03-28 | $19.87 | $20.08 | $19.87 | $20.08 | $20.02 | 1,942 |
| 2023-03-27 | $19.91 | $19.91 | $19.91 | $19.91 | $19.85 | 297 |
| 2023-03-24 | $19.79 | $20.10 | $19.70 | $19.91 | $19.91 | 1,882 |
| 2023-03-23 | $20.55 | $20.55 | $19.79 | $19.79 | $19.79 | 1,185 |
| 2023-03-22 | $21.00 | $21.00 | $20.32 | $20.61 | $20.61 | 994 |
| 2023-03-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1,403 |
| 2023-03-20 | $20.65 | $20.65 | $19.73 | $20.00 | $20.00 | 2,017 |
| 2023-03-17 | $19.59 | $20.94 | $19.19 | $20.94 | $20.94 | 8,416 |
| 2023-03-16 | $19.47 | $19.74 | $19.20 | $19.74 | $19.74 | 3,657 |
| 2023-03-15 | $20.00 | $20.00 | $18.80 | $19.26 | $19.26 | 3,624 |
| 2023-03-14 | $20.65 | $20.65 | $19.37 | $19.37 | $19.37 | 2,730 |
| 2023-03-13 | $19.95 | $19.95 | $19.94 | $19.94 | $19.94 | 609 |
| 2023-03-10 | $20.37 | $20.37 | $19.80 | $20.12 | $20.12 | 22,585 |
| 2023-03-09 | $20.35 | $20.49 | $20.05 | $20.19 | $20.19 | 6,568 |
| 2023-03-08 | $20.47 | $20.68 | $20.20 | $20.61 | $20.61 | 1,119 |
| 2023-03-07 | $20.26 | $20.64 | $20.16 | $20.39 | $20.39 | 13,712 |
| 2023-03-06 | $20.55 | $20.76 | $20.40 | $20.49 | $20.49 | 5,916 |
| 2023-03-03 | $20.50 | $20.79 | $20.50 | $20.58 | $20.58 | 3,568 |
| 2023-03-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 392 |
| 2023-03-01 | $20.95 | $20.95 | $20.66 | $20.69 | $20.69 | 24,302 |
| 2023-02-28 | $21.00 | $21.15 | $20.98 | $20.98 | $20.98 | 9,258 |
| 2023-02-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 675 |
| 2023-02-24 | $20.90 | $20.90 | $20.75 | $20.82 | $20.82 | 1,449 |
| 2023-02-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 145 |
| 2023-02-22 | $20.75 | $20.81 | $20.75 | $20.79 | $20.79 | 9,083 |
| 2023-02-21 | $20.75 | $20.90 | $20.75 | $20.75 | $20.75 | 2,369 |
| 2023-02-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 826 |
| 2023-02-16 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 592 |
| 2023-02-15 | $20.94 | $21.00 | $20.80 | $20.80 | $20.80 | 1,471 |
| 2023-02-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 374 |
| 2023-02-13 | $20.52 | $20.75 | $20.50 | $20.75 | $20.75 | 12,891 |
| 2023-02-10 | $20.69 | $20.84 | $20.69 | $20.84 | $20.84 | 935 |
| 2023-02-09 | $20.70 | $20.89 | $20.70 | $20.89 | $20.89 | 634 |
| 2023-02-08 | $20.90 | $20.98 | $20.89 | $20.90 | $20.90 | 14,914 |
| 2023-02-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 332 |
| 2023-02-06 | $20.65 | $20.75 | $20.58 | $20.70 | $20.70 | 966 |
| 2023-02-03 | $20.90 | $21.00 | $20.86 | $20.86 | $20.86 | 969 |
| 2023-02-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 284 |
| 2023-02-01 | $20.42 | $20.45 | $20.42 | $20.45 | $20.45 | 968 |
| 2023-01-31 | $20.38 | $20.42 | $20.38 | $20.42 | $20.42 | 679 |
| 2023-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 232 |
| 2023-01-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 804 |
| 2023-01-26 | $20.25 | $20.25 | $20.05 | $20.12 | $20.12 | 1,135 |
| 2023-01-25 | $20.80 | $20.80 | $20.11 | $20.11 | $20.11 | 2,310 |
| 2023-01-24 | $20.85 | $20.99 | $20.11 | $20.25 | $20.25 | 10,770 |
| 2023-01-23 | $20.70 | $20.70 | $20.26 | $20.30 | $20.30 | 1,811 |
| 2023-01-20 | $21.30 | $21.49 | $21.10 | $21.10 | $21.10 | 3,038 |
| 2023-01-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 58 |
| 2023-01-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 395 |
| 2023-01-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 230 |
| 2023-01-13 | $21.25 | $21.25 | $21.15 | $21.25 | $21.25 | 1,024 |
| 2023-01-12 | $21.49 | $21.49 | $21.26 | $21.26 | $21.21 | 2,622 |
| 2023-01-11 | $21.31 | $21.31 | $21.13 | $21.13 | $21.08 | 447 |
| 2023-01-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.25 | 1,016 |
| 2023-01-09 | $21.60 | $21.85 | $21.43 | $21.60 | $21.55 | 3,983 |
| 2023-01-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.32 | 94 |
| 2023-01-05 | $20.80 | $21.46 | $20.75 | $21.37 | $21.32 | 3,019 |
| 2023-01-04 | $20.92 | $21.13 | $20.75 | $21.02 | $20.97 | 2,493 |
| 2023-01-03 | $21.01 | $21.27 | $21.00 | $21.00 | $20.95 | 1,763 |
| 2022-12-30 | $20.53 | $21.19 | $20.53 | $21.18 | $21.13 | 3,194 |
| 2022-12-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.70 | 2,947 |
| 2022-12-28 | $21.14 | $21.14 | $20.75 | $20.75 | $20.70 | 1,397 |
| 2022-12-27 | $21.07 | $22.20 | $21.07 | $21.17 | $21.12 | 3,202 |
| 2022-12-23 | $21.66 | $21.75 | $21.25 | $21.37 | $21.32 | 1,819 |
| 2022-12-22 | $22.58 | $22.58 | $21.78 | $21.80 | $21.75 | 7,172 |
| 2022-12-21 | $22.78 | $22.78 | $22.60 | $22.60 | $22.55 | 1,417 |
| 2022-12-20 | $22.93 | $22.93 | $22.78 | $22.78 | $22.72 | 418 |
| 2022-12-19 | $22.53 | $22.53 | $22.18 | $22.45 | $22.40 | 2,140 |
| 2022-12-16 | $22.90 | $23.57 | $22.04 | $22.07 | $22.02 | 14,308 |
| 2022-12-15 | $23.23 | $23.23 | $22.73 | $23.05 | $23.00 | 7,914 |
| 2022-12-14 | $23.23 | $23.23 | $22.90 | $23.23 | $23.18 | 3,123 |
| 2022-12-13 | $22.79 | $23.29 | $22.53 | $23.24 | $23.19 | 4,832 |
| 2022-12-12 | $23.10 | $23.10 | $22.51 | $22.53 | $22.48 | 3,320 |
| 2022-12-09 | $22.62 | $23.34 | $22.62 | $23.34 | $23.29 | 2,621 |
| 2022-12-08 | $23.40 | $23.40 | $23.02 | $23.02 | $22.97 | 3,284 |
| 2022-12-07 | $23.44 | $23.44 | $22.97 | $23.44 | $23.38 | 2,734 |
| 2022-12-06 | $23.27 | $23.58 | $22.98 | $23.25 | $23.20 | 4,929 |
| 2022-12-05 | $23.59 | $23.60 | $23.48 | $23.48 | $23.42 | 5,274 |
| 2022-12-02 | $23.20 | $23.95 | $23.20 | $23.65 | $23.65 | 7,344 |
| 2022-12-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 759 |
| 2022-11-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 188 |
| 2022-11-29 | $22.89 | $23.20 | $22.89 | $23.20 | $23.20 | 715 |
| 2022-11-28 | $23.50 | $23.50 | $23.02 | $23.02 | $23.02 | 2,073 |
| 2022-11-25 | $23.49 | $23.50 | $23.48 | $23.50 | $23.50 | 749 |
| 2022-11-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 460 |
| 2022-11-22 | $23.30 | $23.50 | $23.01 | $23.01 | $23.01 | 2,136 |
| 2022-11-21 | $23.01 | $23.20 | $23.01 | $23.20 | $23.20 | 556 |
| 2022-11-18 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 79 |
| 2022-11-17 | $23.01 | $23.25 | $22.86 | $23.01 | $23.01 | 2,298 |
| 2022-11-16 | $23.18 | $23.49 | $23.16 | $23.33 | $23.33 | 2,328 |
| 2022-11-15 | $23.62 | $23.62 | $23.22 | $23.41 | $23.41 | 2,017 |
| 2022-11-14 | $23.01 | $23.74 | $23.01 | $23.62 | $23.62 | 2,498 |
| 2022-11-11 | $23.26 | $23.62 | $22.70 | $23.60 | $23.60 | 10,150 |
| 2022-11-10 | $22.85 | $23.65 | $22.60 | $23.50 | $23.50 | 2,198 |
| 2022-11-09 | $23.60 | $23.67 | $22.25 | $23.63 | $23.63 | 10,301 |
| 2022-11-08 | $23.45 | $23.87 | $23.45 | $23.87 | $23.87 | 1,819 |
| 2022-11-07 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 417 |
| 2022-11-04 | $23.35 | $23.35 | $21.61 | $21.61 | $21.61 | 1,991 |
| 2022-11-03 | $22.15 | $23.38 | $21.90 | $23.38 | $23.38 | 3,783 |
| 2022-11-02 | $22.68 | $23.10 | $22.68 | $22.69 | $22.69 | 5,971 |
| 2022-11-01 | $22.21 | $22.49 | $22.21 | $22.49 | $22.49 | 1,042 |
| 2022-10-31 | $22.61 | $22.61 | $22.20 | $22.20 | $22.20 | 1,249 |
| 2022-10-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 432 |
| 2022-10-27 | $22.27 | $22.36 | $21.95 | $22.24 | $22.24 | 2,638 |
| 2022-10-26 | $22.32 | $22.55 | $22.25 | $22.26 | $22.26 | 1,890 |
| 2022-10-25 | $22.26 | $22.75 | $22.26 | $22.61 | $22.61 | 7,204 |
| 2022-10-24 | $21.95 | $22.99 | $21.95 | $22.77 | $22.77 | 6,061 |
| 2022-10-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 226 |
| 2022-10-20 | $21.15 | $21.70 | $21.15 | $21.48 | $21.48 | 5,812 |
| 2022-10-19 | $21.08 | $21.42 | $20.71 | $21.00 | $21.00 | 3,618 |
| 2022-10-18 | $21.15 | $21.15 | $20.50 | $20.75 | $20.75 | 12,750 |
| 2022-10-17 | $21.35 | $21.35 | $20.56 | $20.63 | $20.63 | 4,589 |
| 2022-10-14 | $20.61 | $20.83 | $20.61 | $20.82 | $20.82 | 1,044 |
| 2022-10-13 | $20.70 | $21.04 | $20.51 | $20.65 | $20.65 | 24,392 |
| 2022-10-12 | $21.15 | $21.15 | $20.55 | $20.65 | $20.60 | 3,186 |
| 2022-10-11 | $21.00 | $21.05 | $20.80 | $20.80 | $20.75 | 1,673 |
| 2022-10-10 | $21.04 | $21.25 | $20.87 | $21.00 | $20.95 | 5,272 |
| 2022-10-07 | $21.53 | $21.65 | $21.10 | $21.10 | $21.10 | 23,327 |
| 2022-10-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 170 |
| 2022-10-05 | $21.46 | $21.47 | $21.45 | $21.47 | $21.47 | 676 |
| 2022-10-04 | $21.89 | $22.23 | $21.75 | $21.80 | $21.80 | 8,130 |
| 2022-10-03 | $21.20 | $22.00 | $21.20 | $22.00 | $22.00 | 3,256 |
| 2022-09-30 | $20.97 | $21.10 | $20.62 | $20.62 | $20.62 | 7,511 |
| 2022-09-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 479 |
| 2022-09-28 | $20.99 | $21.00 | $20.79 | $20.79 | $20.79 | 5,258 |
| 2022-09-27 | $20.65 | $21.08 | $20.65 | $20.70 | $20.70 | 15,624 |
| 2022-09-26 | $20.64 | $20.76 | $20.52 | $20.55 | $20.55 | 15,337 |
| 2022-09-23 | $21.65 | $21.65 | $20.57 | $20.64 | $20.64 | 2,754 |
| 2022-09-22 | $21.96 | $21.96 | $20.78 | $20.95 | $20.95 | 3,606 |
| 2022-09-21 | $21.87 | $21.87 | $21.12 | $21.44 | $21.44 | 6,825 |
| 2022-09-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,175 |
| 2022-09-19 | $21.80 | $21.80 | $21.36 | $21.69 | $21.69 | 1,853 |
| 2022-09-16 | $20.80 | $21.98 | $20.68 | $21.98 | $21.98 | 43,525 |
| 2022-09-15 | $20.73 | $21.05 | $20.73 | $20.93 | $20.93 | 3,960 |
| 2022-09-14 | $20.70 | $20.71 | $20.65 | $20.65 | $20.65 | 3,385 |
| 2022-09-13 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 2,657 |
| 2022-09-12 | $21.05 | $21.05 | $20.80 | $20.80 | $20.80 | 1,241 |
| 2022-09-09 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 5,615 |
| 2022-09-08 | $21.01 | $21.12 | $21.00 | $21.02 | $21.02 | 9,244 |
| 2022-09-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,466 |
| 2022-09-06 | $21.23 | $21.23 | $21.01 | $21.20 | $21.20 | 9,636 |
| 2022-09-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 303 |
| 2022-09-01 | $21.09 | $21.09 | $21.00 | $21.00 | $21.00 | 3,309 |
| 2022-08-31 | $21.10 | $21.22 | $21.00 | $21.10 | $21.10 | 4,166 |
| 2022-08-30 | $21.10 | $21.24 | $21.10 | $21.23 | $21.23 | 1,840 |
| 2022-08-29 | $21.13 | $21.13 | $21.09 | $21.11 | $21.11 | 3,317 |
| 2022-08-26 | $21.17 | $21.47 | $21.16 | $21.47 | $21.47 | 6,166 |
| 2022-08-25 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 146 |
| 2022-08-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 265 |
| 2022-08-23 | $21.39 | $21.58 | $21.39 | $21.58 | $21.58 | 442 |
| 2022-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 175 |
| 2022-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 137 |
| 2022-08-18 | $20.75 | $21.05 | $20.75 | $21.00 | $21.00 | 5,507 |
| 2022-08-17 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 1,625 |
| 2022-08-16 | $21.20 | $21.29 | $21.17 | $21.17 | $21.17 | 3,200 |
| 2022-08-15 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 144 |
| 2022-08-12 | $20.59 | $20.65 | $20.59 | $20.65 | $20.65 | 4,914 |
| 2022-08-11 | $20.65 | $20.65 | $20.58 | $20.59 | $20.59 | 2,730 |
| 2022-08-10 | $20.63 | $20.65 | $20.61 | $20.65 | $20.65 | 5,163 |
| 2022-08-09 | $20.56 | $20.62 | $20.56 | $20.62 | $20.62 | 910 |
| 2022-08-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 127 |
| 2022-08-05 | $20.55 | $20.65 | $20.55 | $20.65 | $20.65 | 1,679 |
| 2022-08-04 | $20.65 | $20.65 | $20.57 | $20.65 | $20.65 | 1,123 |
| 2022-08-03 | $20.65 | $20.65 | $20.36 | $20.55 | $20.55 | 1,493 |
| 2022-08-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 272 |
| 2022-08-01 | $20.43 | $20.65 | $20.43 | $20.65 | $20.65 | 994 |
| 2022-07-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 2,240 |
| 2022-07-28 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1,011 |
| 2022-07-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 139 |
| 2022-07-26 | $20.64 | $20.64 | $20.62 | $20.62 | $20.62 | 752 |
| 2022-07-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 3,213 |
| 2022-07-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 219 |
| 2022-07-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1,632 |
| 2022-07-20 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 257 |
| 2022-07-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 2,796 |
| 2022-07-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 503 |
| 2022-07-15 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 1,919 |
| 2022-07-14 | $20.52 | $20.52 | $20.45 | $20.52 | $20.52 | 637 |
| 2022-07-13 | $20.60 | $20.60 | $20.55 | $20.55 | $20.50 | 478 |
| 2022-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.55 | 228 |
| 2022-07-11 | $20.66 | $20.66 | $20.60 | $20.60 | $20.55 | 1,072 |
| 2022-07-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.51 | 419 |
| 2022-07-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.55 | 217 |
| 2022-07-06 | $20.63 | $20.66 | $20.52 | $20.55 | $20.50 | 3,312 |
| 2022-07-05 | $20.81 | $20.81 | $20.61 | $20.70 | $20.65 | 26,076 |
| 2022-07-01 | $20.77 | $21.00 | $20.77 | $21.00 | $20.95 | 3,409 |
| 2022-06-30 | $20.77 | $21.00 | $20.77 | $21.00 | $20.95 | 516 |
| 2022-06-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.12 | 132 |
| 2022-06-28 | $20.91 | $21.19 | $20.80 | $21.17 | $21.12 | 10,246 |
| 2022-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 61 |
| 2022-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 170 |
| 2022-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 1,361 |
| 2022-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 434 |
| 2022-06-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.88 | 341 |
| 2022-06-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.85 | 917 |
| 2022-06-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.81 | 278 |
| 2022-06-15 | $20.81 | $20.86 | $20.81 | $20.86 | $20.81 | 514 |
| 2022-06-14 | $20.81 | $21.20 | $20.76 | $20.76 | $20.71 | 1,324 |
| 2022-06-13 | $20.71 | $20.71 | $20.71 | $20.71 | $20.66 | 161 |
| 2022-06-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.66 | 488 |
| 2022-06-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.66 | 364 |
| 2022-06-08 | $20.82 | $20.82 | $20.82 | $20.82 | $20.77 | 195 |
| 2022-06-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.77 | 883 |
| 2022-06-06 | $20.80 | $20.85 | $20.77 | $20.80 | $20.75 | 25,862 |
| 2022-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 49 |
| 2022-06-02 | $21.29 | $21.29 | $21.00 | $21.00 | $20.95 | 3,960 |
| 2022-06-01 | $20.56 | $20.56 | $20.52 | $20.52 | $20.47 | 1,091 |
| 2022-05-31 | $21.22 | $21.24 | $21.22 | $21.24 | $21.19 | 644 |
| 2022-05-27 | $21.08 | $21.21 | $21.00 | $21.00 | $20.95 | 3,450 |
| 2022-05-26 | $20.58 | $21.19 | $20.58 | $21.08 | $21.03 | 8,614 |
| 2022-05-25 | $20.50 | $20.50 | $20.48 | $20.48 | $20.43 | 970 |
| 2022-05-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.40 | 307 |
| 2022-05-23 | $20.38 | $20.54 | $20.35 | $20.44 | $20.39 | 2,304 |
| 2022-05-20 | $20.31 | $20.39 | $20.31 | $20.35 | $20.30 | 2,324 |
| 2022-05-19 | $20.60 | $20.71 | $20.46 | $20.46 | $20.41 | 3,154 |
| 2022-05-18 | $20.80 | $20.96 | $20.80 | $20.85 | $20.80 | 7,703 |
| 2022-05-17 | $20.89 | $20.89 | $20.73 | $20.81 | $20.76 | 1,227 |
| 2022-05-16 | $20.66 | $20.70 | $20.66 | $20.70 | $20.65 | 1,871 |
| 2022-05-13 | $20.77 | $20.92 | $20.60 | $20.60 | $20.55 | 1,697 |
| 2022-05-12 | $20.46 | $20.70 | $20.46 | $20.69 | $20.64 | 4,819 |
| 2022-05-11 | $20.55 | $20.60 | $20.55 | $20.55 | $20.50 | 3,264 |
| 2022-05-10 | $20.53 | $20.75 | $20.50 | $20.63 | $20.57 | 2,184 |
| 2022-05-09 | $21.29 | $21.29 | $20.66 | $20.75 | $20.70 | 1,012 |
| 2022-05-06 | $21.90 | $21.90 | $21.60 | $21.60 | $21.55 | 1,697 |
| 2022-05-05 | $21.75 | $22.50 | $21.75 | $21.90 | $21.85 | 3,930 |
| 2022-05-04 | $21.14 | $21.31 | $21.14 | $21.18 | $21.13 | 5,172 |
| 2022-05-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.54 | 295 |
| 2022-05-02 | $20.58 | $20.94 | $20.58 | $20.94 | $20.89 | 1,372 |
| 2022-04-29 | $20.53 | $21.12 | $20.50 | $21.12 | $21.07 | 13,490 |
| 2022-04-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.81 | 499 |
| 2022-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.70 | 51 |
| 2022-04-26 | $20.74 | $21.00 | $20.74 | $20.75 | $20.70 | 9,451 |
| 2022-04-25 | $21.17 | $21.17 | $20.68 | $21.00 | $20.95 | 7,280 |
| 2022-04-22 | $21.50 | $21.83 | $21.50 | $21.83 | $21.78 | 664 |
| 2022-04-21 | $21.57 | $21.57 | $21.50 | $21.50 | $21.45 | 1,242 |
| 2022-04-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.05 | 67 |
| 2022-04-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.05 | 464 |
| 2022-04-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.02 | 166 |
| 2022-04-14 | $21.49 | $21.61 | $21.49 | $21.60 | $21.55 | 1,137 |
| 2022-04-13 | $21.00 | $21.03 | $21.00 | $21.00 | $20.95 | 4,058 |
| 2022-04-12 | $21.30 | $21.66 | $21.30 | $21.64 | $21.55 | 2,570 |
| 2022-04-11 | $22.11 | $22.11 | $21.40 | $22.10 | $22.00 | 3,972 |
| 2022-04-08 | $22.12 | $22.12 | $22.00 | $22.05 | $21.95 | 3,243 |
| 2022-04-07 | $22.00 | $22.02 | $22.00 | $22.00 | $21.91 | 906 |
| 2022-04-06 | $22.32 | $22.32 | $22.23 | $22.25 | $22.15 | 16,794 |
| 2022-04-05 | $22.31 | $22.31 | $22.25 | $22.30 | $22.20 | 4,599 |
| 2022-04-04 | $22.46 | $22.46 | $22.20 | $22.38 | $22.28 | 32,419 |
| 2022-04-01 | $22.30 | $22.51 | $22.30 | $22.32 | $22.22 | 2,643 |
| 2022-03-31 | $22.47 | $22.74 | $22.10 | $22.30 | $22.20 | 4,553 |
| 2022-03-30 | $22.50 | $23.40 | $22.13 | $22.13 | $22.03 | 30,439 |
| 2022-03-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.48 | 469 |
| 2022-03-28 | $21.77 | $21.77 | $21.75 | $21.75 | $21.66 | 338 |
| 2022-03-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.26 | 57 |
| 2022-03-24 | $22.36 | $22.36 | $22.36 | $22.36 | $22.26 | 38 |
| 2022-03-23 | $22.48 | $22.50 | $22.32 | $22.36 | $22.26 | 2,118 |
| 2022-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.10 | 258 |
| 2022-03-21 | $21.95 | $22.25 | $21.95 | $22.25 | $22.15 | 3,856 |
| 2022-03-18 | $21.47 | $22.56 | $21.02 | $22.56 | $22.46 | 13,969 |
| 2022-03-17 | $20.61 | $20.61 | $20.61 | $20.61 | $20.52 | 289 |
| 2022-03-16 | $20.54 | $20.90 | $20.54 | $20.62 | $20.53 | 637 |
| 2022-03-15 | $20.54 | $20.85 | $20.54 | $20.57 | $20.48 | 2,491 |
| 2022-03-14 | $20.30 | $20.62 | $20.30 | $20.62 | $20.53 | 3,730 |
| 2022-03-11 | $20.46 | $20.46 | $19.89 | $20.35 | $20.26 | 3,893 |
| 2022-03-10 | $21.12 | $21.12 | $21.12 | $21.12 | $21.03 | 146 |
| 2022-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.41 | 148 |
| 2022-03-08 | $21.00 | $21.04 | $19.61 | $20.21 | $20.12 | 10,365 |
| 2022-03-07 | $21.20 | $21.20 | $21.00 | $21.00 | $20.91 | 1,416 |
| 2022-03-04 | $21.45 | $21.45 | $21.20 | $21.20 | $21.11 | 401 |
| 2022-03-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 128 |
| 2022-03-02 | $21.45 | $21.45 | $21.44 | $21.44 | $21.35 | 827 |
| 2022-03-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.11 | 471 |
| 2022-02-28 | $21.54 | $21.54 | $21.54 | $21.54 | $21.45 | 752 |
| 2022-02-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.45 | 292 |
| 2022-02-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 144 |
| 2022-02-23 | $21.57 | $22.03 | $21.54 | $21.58 | $21.49 | 2,236 |
| 2022-02-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.15 | 203 |
| 2022-02-18 | $21.55 | $22.25 | $21.55 | $22.25 | $22.15 | 1,374 |
| 2022-02-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.63 | 175 |
| 2022-02-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.63 | 38 |
| 2022-02-15 | $21.39 | $21.99 | $21.39 | $21.72 | $21.63 | 3,095 |
| 2022-02-14 | $21.45 | $21.50 | $21.20 | $21.20 | $21.11 | 5,431 |
| 2022-02-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.30 | 17 |
| 2022-02-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.30 | 31 |
| 2022-02-09 | $21.50 | $21.50 | $21.39 | $21.39 | $21.30 | 1,039 |
| 2022-02-08 | $21.00 | $21.49 | $21.00 | $21.49 | $21.40 | 1,939 |
| 2022-02-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.21 | 315 |
| 2022-02-04 | $21.50 | $21.50 | $21.20 | $21.20 | $21.11 | 1,543 |
| 2022-02-03 | $20.56 | $21.50 | $20.56 | $21.47 | $21.38 | 1,280 |
| 2022-02-02 | $20.97 | $21.61 | $20.95 | $21.61 | $21.52 | 6,052 |
| 2022-02-01 | $20.48 | $20.95 | $20.36 | $20.95 | $20.86 | 3,024 |
| 2022-01-31 | $20.15 | $20.51 | $20.15 | $20.51 | $20.42 | 1,625 |
| 2022-01-28 | $19.85 | $20.00 | $19.85 | $20.00 | $19.91 | 818 |
| 2022-01-27 | $19.62 | $19.82 | $19.62 | $19.82 | $19.74 | 1,142 |
| 2022-01-26 | $19.83 | $19.84 | $19.82 | $19.82 | $19.73 | 2,360 |
| 2022-01-25 | $20.03 | $20.33 | $19.85 | $19.85 | $19.76 | 758 |
| 2022-01-24 | $20.23 | $20.23 | $19.86 | $20.20 | $20.11 | 3,905 |
| 2022-01-21 | $20.12 | $20.24 | $20.12 | $20.20 | $20.11 | 3,076 |
| 2022-01-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.87 | 118 |
| 2022-01-19 | $20.10 | $20.13 | $19.80 | $19.96 | $19.83 | 4,391 |
| 2022-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.37 | 130 |
| 2022-01-14 | $20.66 | $20.70 | $20.50 | $20.50 | $20.37 | 4,107 |
| 2022-01-13 | $20.89 | $20.91 | $20.52 | $20.52 | $20.39 | 2,191 |
| 2022-01-12 | $20.75 | $21.17 | $20.75 | $20.76 | $20.63 | 6,448 |
| 2022-01-11 | $20.99 | $20.99 | $20.60 | $20.60 | $20.47 | 4,190 |
| 2022-01-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.57 | 887 |
| 2022-01-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.57 | 137 |
| 2022-01-06 | $20.70 | $20.70 | $20.68 | $20.70 | $20.57 | 3,040 |
| 2022-01-05 | $20.61 | $20.77 | $20.61 | $20.71 | $20.57 | 720 |
| 2022-01-04 | $20.91 | $20.95 | $20.91 | $20.95 | $20.82 | 4,596 |
| 2022-01-03 | $20.91 | $20.91 | $20.91 | $20.91 | $20.77 | 411 |
| 2021-12-31 | $20.53 | $20.53 | $20.53 | $20.53 | $20.40 | 249 |
| 2021-12-30 | $20.60 | $21.57 | $20.60 | $21.22 | $21.08 | 3,129 |
| 2021-12-29 | $20.62 | $20.65 | $20.62 | $20.65 | $20.52 | 1,199 |
| 2021-12-28 | $21.08 | $21.08 | $20.97 | $20.97 | $20.84 | 2,737 |
| 2021-12-27 | $20.62 | $21.67 | $20.57 | $21.01 | $20.88 | 14,005 |
| 2021-12-23 | $21.31 | $21.46 | $21.31 | $21.46 | $21.33 | 819 |
| 2021-12-22 | $21.32 | $21.32 | $20.97 | $20.97 | $20.84 | 984 |
| 2021-12-21 | $20.53 | $21.71 | $20.53 | $21.71 | $21.57 | 9,002 |
| 2021-12-20 | $20.33 | $20.55 | $20.13 | $20.54 | $20.41 | 2,757 |
| 2021-12-17 | $19.72 | $20.50 | $19.53 | $20.50 | $20.37 | 25,175 |
| 2021-12-16 | $19.52 | $19.98 | $19.52 | $19.97 | $19.84 | 4,638 |
| 2021-12-15 | $19.61 | $19.78 | $19.52 | $19.52 | $19.40 | 4,253 |
| 2021-12-14 | $19.65 | $20.03 | $19.64 | $20.02 | $19.89 | 7,519 |
| 2021-12-13 | $19.85 | $20.00 | $19.85 | $19.85 | $19.72 | 4,580 |
| 2021-12-10 | $20.07 | $20.18 | $19.81 | $19.95 | $19.82 | 11,162 |
| 2021-12-09 | $20.30 | $20.30 | $19.99 | $19.99 | $19.86 | 10,478 |
| 2021-12-08 | $20.59 | $21.08 | $20.33 | $20.46 | $20.33 | 7,011 |
| 2021-12-07 | $21.06 | $21.15 | $20.50 | $20.60 | $20.47 | 5,798 |
| 2021-12-06 | $20.50 | $20.67 | $20.50 | $20.51 | $20.38 | 4,507 |
| 2021-12-03 | $20.58 | $20.69 | $20.44 | $20.48 | $20.35 | 8,642 |
| 2021-12-02 | $20.57 | $20.71 | $20.44 | $20.70 | $20.57 | 4,859 |
| 2021-12-01 | $20.64 | $20.75 | $20.49 | $20.49 | $20.36 | 15,177 |
| 2021-11-30 | $20.62 | $20.68 | $20.12 | $20.67 | $20.54 | 5,760 |
| 2021-11-29 | $20.85 | $20.95 | $20.19 | $20.45 | $20.32 | 19,406 |
| 2021-11-26 | $21.30 | $21.31 | $20.97 | $21.28 | $21.15 | 2,658 |
| 2021-11-24 | $21.37 | $21.41 | $21.30 | $21.41 | $21.27 | 2,136 |
| 2021-11-23 | $21.11 | $21.31 | $21.11 | $21.20 | $21.07 | 11,687 |
| 2021-11-22 | $21.13 | $21.51 | $21.13 | $21.25 | $21.12 | 14,362 |
| 2021-11-19 | $21.17 | $21.70 | $21.05 | $21.05 | $20.92 | 21,266 |
| 2021-11-18 | $21.08 | $21.65 | $21.01 | $21.10 | $20.97 | 5,612 |
| 2021-11-17 | $21.62 | $21.62 | $20.99 | $21.35 | $21.22 | 2,156 |
| 2021-11-16 | $21.72 | $21.72 | $21.21 | $21.66 | $21.52 | 10,743 |
| 2021-11-15 | $21.01 | $21.22 | $20.10 | $21.22 | $21.09 | 24,677 |
| 2021-11-12 | $22.79 | $22.79 | $21.41 | $21.72 | $21.58 | 11,416 |
| 2021-11-11 | $22.60 | $22.98 | $21.21 | $22.93 | $22.79 | 15,483 |
| 2021-11-10 | $23.00 | $23.00 | $22.60 | $22.65 | $22.51 | 8,954 |
| 2021-11-09 | $22.92 | $23.00 | $22.23 | $22.59 | $22.45 | 16,946 |
| 2021-11-08 | $23.99 | $23.99 | $22.30 | $22.55 | $22.41 | 84,247 |
| 2021-11-05 | $22.00 | $23.72 | $21.84 | $22.50 | $22.36 | 35,229 |
| 2021-11-04 | $21.45 | $22.15 | $21.45 | $21.53 | $21.39 | 13,499 |
| 2021-11-03 | $21.15 | $21.86 | $21.07 | $21.80 | $21.66 | 5,209 |
| 2021-11-02 | $21.08 | $21.50 | $20.75 | $21.39 | $21.25 | 13,486 |
| 2021-11-01 | $20.45 | $22.00 | $20.38 | $20.71 | $20.58 | 52,740 |
| 2021-10-29 | $20.37 | $20.39 | $20.10 | $20.10 | $19.97 | 1,801 |
| 2021-10-28 | $20.37 | $20.39 | $20.25 | $20.32 | $20.20 | 4,271 |
| 2021-10-27 | $20.44 | $20.44 | $19.95 | $20.00 | $19.87 | 3,511 |
| 2021-10-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.72 | 395 |
| 2021-10-25 | $19.61 | $19.72 | $19.61 | $19.71 | $19.59 | 2,888 |
| 2021-10-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.73 | 93 |
| 2021-10-21 | $20.08 | $20.08 | $19.81 | $19.86 | $19.73 | 1,400 |
| 2021-10-20 | $19.93 | $20.45 | $19.75 | $20.45 | $20.28 | 6,517 |
| 2021-10-19 | $20.06 | $20.06 | $19.93 | $19.93 | $19.76 | 1,419 |
| 2021-10-18 | $19.69 | $20.24 | $19.50 | $20.24 | $20.07 | 8,418 |
| 2021-10-15 | $19.65 | $19.65 | $19.50 | $19.65 | $19.49 | 2,770 |
| 2021-10-14 | $19.85 | $20.00 | $19.85 | $20.00 | $19.83 | 2,203 |
| 2021-10-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.93 | 94 |
| 2021-10-12 | $20.12 | $20.12 | $20.05 | $20.10 | $19.93 | 1,718 |
| 2021-10-11 | $19.40 | $19.91 | $19.40 | $19.91 | $19.74 | 5,009 |
| 2021-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.83 | 7 |
| 2021-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.83 | 396 |
| 2021-10-06 | $19.88 | $19.88 | $19.86 | $19.87 | $19.70 | 1,310 |
| 2021-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.73 | 1,195 |
| 2021-10-04 | $19.80 | $19.91 | $19.55 | $19.55 | $19.39 | 2,767 |
| 2021-10-01 | $19.35 | $20.45 | $19.35 | $20.15 | $19.98 | 4,074 |
| 2021-09-30 | $19.11 | $20.45 | $19.11 | $20.45 | $20.28 | 6,774 |
| 2021-09-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.47 | 133 |
| 2021-09-28 | $19.60 | $20.00 | $19.60 | $19.63 | $19.47 | 2,508 |
| 2021-09-27 | $19.80 | $20.10 | $19.62 | $19.62 | $19.45 | 4,271 |
| 2021-09-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.48 | 89 |
| 2021-09-23 | $19.99 | $20.00 | $19.65 | $19.65 | $19.48 | 3,205 |
| 2021-09-22 | $19.65 | $19.83 | $19.19 | $19.58 | $19.42 | 22,203 |
| 2021-09-21 | $19.56 | $19.56 | $19.36 | $19.36 | $19.20 | 368 |
| 2021-09-20 | $18.81 | $19.99 | $18.81 | $19.98 | $19.81 | 8,105 |
| 2021-09-17 | $20.05 | $20.50 | $19.20 | $19.24 | $19.08 | 36,013 |
| 2021-09-16 | $19.88 | $20.80 | $18.89 | $20.20 | $20.03 | 32,583 |
| 2021-09-15 | $20.50 | $20.50 | $20.47 | $20.49 | $20.32 | 1,036 |
| 2021-09-14 | $19.98 | $20.45 | $19.98 | $20.41 | $20.24 | 1,513 |
| 2021-09-13 | $19.86 | $20.45 | $19.41 | $20.45 | $20.28 | 5,504 |
| 2021-09-10 | $19.85 | $20.44 | $19.62 | $19.67 | $19.51 | 2,043 |
| 2021-09-09 | $20.15 | $20.48 | $19.53 | $20.45 | $20.28 | 7,498 |
| 2021-09-08 | $18.97 | $20.18 | $18.97 | $20.15 | $19.98 | 19,690 |
| 2021-09-07 | $19.25 | $19.25 | $19.19 | $19.19 | $19.03 | 3,009 |
| 2021-09-03 | $19.06 | $19.06 | $19.06 | $19.06 | $18.90 | 159 |
| 2021-09-02 | $18.66 | $19.06 | $18.66 | $19.06 | $18.90 | 2,486 |
| 2021-09-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.65 | 315 |
| 2021-08-31 | $19.06 | $19.06 | $19.06 | $19.06 | $18.90 | 436 |
| 2021-08-30 | $19.33 | $19.36 | $19.05 | $19.05 | $18.89 | 927 |
| 2021-08-27 | $18.87 | $19.70 | $18.87 | $19.10 | $18.94 | 2,489 |
| 2021-08-26 | $18.63 | $19.30 | $18.63 | $19.30 | $19.14 | 5,248 |
| 2021-08-25 | $19.20 | $19.20 | $18.71 | $18.71 | $18.55 | 3,048 |
| 2021-08-24 | $19.21 | $19.21 | $19.21 | $19.21 | $19.05 | 183 |
| 2021-08-23 | $18.65 | $19.21 | $18.65 | $19.21 | $19.05 | 1,581 |
| 2021-08-20 | $18.91 | $19.32 | $18.67 | $18.67 | $18.51 | 5,522 |
| 2021-08-19 | $19.01 | $19.01 | $18.85 | $18.85 | $18.70 | 3,188 |
| 2021-08-18 | $18.67 | $19.03 | $18.67 | $18.99 | $18.83 | 2,759 |
| 2021-08-17 | $19.20 | $19.25 | $18.60 | $18.68 | $18.52 | 12,303 |
| 2021-08-16 | $19.57 | $19.62 | $19.34 | $19.34 | $19.18 | 2,642 |
| 2021-08-13 | $19.23 | $19.55 | $19.23 | $19.49 | $19.33 | 2,649 |
| 2021-08-12 | $18.54 | $19.18 | $18.40 | $19.09 | $18.93 | 2,717 |
| 2021-08-11 | $18.55 | $18.75 | $18.40 | $18.41 | $18.26 | 2,370 |
| 2021-08-10 | $18.48 | $19.37 | $18.40 | $18.40 | $18.25 | 12,940 |
| 2021-08-09 | $19.00 | $19.24 | $18.75 | $18.93 | $18.77 | 10,653 |
| 2021-08-06 | $19.24 | $19.24 | $19.24 | $19.24 | $19.08 | 1,064 |
| 2021-08-05 | $19.44 | $19.63 | $19.44 | $19.55 | $19.39 | 2,823 |
| 2021-08-04 | $19.33 | $19.33 | $19.33 | $19.33 | $19.17 | 1,089 |
| 2021-08-03 | $18.69 | $18.85 | $18.69 | $18.85 | $18.69 | 15,034 |
| 2021-08-02 | $18.41 | $18.69 | $18.41 | $18.65 | $18.49 | 8,449 |
| 2021-07-30 | $18.51 | $18.51 | $18.50 | $18.50 | $18.35 | 856 |
| 2021-07-29 | $18.73 | $18.73 | $18.73 | $18.73 | $18.57 | 133 |
| 2021-07-28 | $18.73 | $18.73 | $18.73 | $18.73 | $18.57 | 85 |
| 2021-07-27 | $18.50 | $18.75 | $18.50 | $18.73 | $18.57 | 12,464 |
| 2021-07-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.59 | 370 |
| 2021-07-23 | $18.85 | $18.85 | $18.55 | $18.55 | $18.40 | 2,212 |
| 2021-07-22 | $18.55 | $18.55 | $18.55 | $18.55 | $18.40 | 182 |
| 2021-07-21 | $18.85 | $18.85 | $18.55 | $18.55 | $18.40 | 2,540 |
| 2021-07-20 | $18.83 | $18.85 | $18.66 | $18.66 | $18.47 | 11,007 |
| 2021-07-19 | $18.68 | $18.85 | $18.68 | $18.84 | $18.65 | 9,453 |
| 2021-07-16 | $18.79 | $18.85 | $18.79 | $18.85 | $18.66 | 7,781 |
| 2021-07-15 | $18.38 | $18.80 | $18.38 | $18.80 | $18.61 | 2,828 |
| 2021-07-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.39 | 874 |
| 2021-07-13 | $18.63 | $18.88 | $18.63 | $18.88 | $18.69 | 2,600 |
| 2021-07-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.42 | 2,382 |
| 2021-07-09 | $18.64 | $19.08 | $18.64 | $18.90 | $18.71 | 2,264 |
| 2021-07-08 | $18.25 | $18.60 | $18.25 | $18.59 | $18.41 | 8,139 |
| 2021-07-07 | $18.71 | $19.08 | $18.58 | $18.59 | $18.41 | 1,779 |
| 2021-07-06 | $19.14 | $19.31 | $18.26 | $18.73 | $18.54 | 12,903 |
| 2021-07-02 | $19.10 | $19.71 | $19.01 | $19.38 | $19.19 | 5,074 |
| 2021-07-01 | $19.36 | $19.36 | $19.10 | $19.15 | $18.96 | 2,848 |
| 2021-06-30 | $19.26 | $19.48 | $19.05 | $19.48 | $19.29 | 7,666 |
| 2021-06-29 | $19.31 | $19.31 | $19.26 | $19.26 | $19.07 | 3,285 |
| 2021-06-28 | $19.33 | $19.35 | $19.16 | $19.16 | $18.97 | 16,895 |
| 2021-06-25 | $19.18 | $19.40 | $19.07 | $19.07 | $18.88 | 24,517 |
| 2021-06-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.11 | 499 |
| 2021-06-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.17 | 41 |
| 2021-06-22 | $19.48 | $19.48 | $19.36 | $19.36 | $19.17 | 787 |
| 2021-06-21 | $18.87 | $19.49 | $18.66 | $19.49 | $19.30 | 3,278 |
| 2021-06-18 | $19.27 | $19.27 | $18.65 | $18.96 | $18.77 | 12,788 |
| 2021-06-17 | $19.20 | $19.64 | $19.20 | $19.64 | $19.45 | 2,597 |
| 2021-06-16 | $19.61 | $19.69 | $19.61 | $19.69 | $19.49 | 1,553 |
| 2021-06-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.60 | 877 |
| 2021-06-14 | $19.40 | $20.05 | $19.40 | $19.66 | $19.47 | 17,121 |
| 2021-06-11 | $19.15 | $19.33 | $19.15 | $19.32 | $19.13 | 1,965 |
| 2021-06-10 | $19.45 | $19.45 | $19.25 | $19.25 | $19.06 | 5,213 |
| 2021-06-09 | $19.30 | $19.42 | $19.30 | $19.42 | $19.22 | 6,509 |
| 2021-06-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.11 | 2,345 |
| 2021-06-07 | $19.30 | $19.46 | $19.30 | $19.46 | $19.27 | 2,608 |
| 2021-06-04 | $19.68 | $19.68 | $19.50 | $19.50 | $19.31 | 4,106 |
| 2021-06-03 | $19.01 | $19.49 | $19.00 | $19.47 | $19.28 | 7,804 |
| 2021-06-02 | $19.44 | $19.59 | $18.99 | $19.39 | $19.20 | 8,326 |
| 2021-06-01 | $19.95 | $19.95 | $19.30 | $19.30 | $19.11 | 9,779 |
| 2021-05-28 | $19.11 | $19.84 | $19.11 | $19.74 | $19.54 | 12,947 |
| 2021-05-27 | $19.18 | $19.98 | $18.25 | $18.25 | $18.07 | 3,439 |
| 2021-05-26 | $19.14 | $19.38 | $18.70 | $19.00 | $18.81 | 18,652 |
| 2021-05-25 | $19.70 | $19.70 | $17.45 | $18.98 | $18.79 | 21,780 |
| 2021-05-24 | $20.00 | $20.00 | $19.70 | $19.70 | $19.50 | 3,990 |
| 2021-05-21 | $19.79 | $19.93 | $19.60 | $19.70 | $19.50 | 3,636 |
| 2021-05-20 | $19.85 | $19.85 | $19.66 | $19.66 | $19.47 | 1,682 |
| 2021-05-19 | $19.85 | $19.85 | $19.67 | $19.75 | $19.55 | 7,767 |
| 2021-05-18 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 1,079 |
| 2021-05-17 | $19.75 | $19.80 | $19.60 | $19.80 | $19.60 | 3,930 |
| 2021-05-14 | $19.79 | $20.14 | $19.60 | $19.60 | $19.41 | 3,350 |
| 2021-05-13 | $20.48 | $20.48 | $19.75 | $19.75 | $19.55 | 22,050 |
| 2021-05-12 | $20.14 | $20.25 | $19.91 | $19.91 | $19.71 | 1,068 |
| 2021-05-11 | $20.00 | $20.36 | $20.00 | $20.34 | $20.14 | 751 |
| 2021-05-10 | $20.10 | $20.30 | $20.00 | $20.00 | $19.80 | 1,155 |
| 2021-05-07 | $19.81 | $20.03 | $19.81 | $20.03 | $19.83 | 1,593 |
| 2021-05-06 | $20.14 | $20.14 | $19.95 | $20.00 | $19.80 | 5,452 |
| 2021-05-05 | $20.00 | $20.20 | $20.00 | $20.00 | $19.80 | 4,200 |
| 2021-05-04 | $20.19 | $20.20 | $19.85 | $20.05 | $19.85 | 4,450 |
| 2021-05-03 | $20.10 | $20.20 | $19.99 | $20.15 | $19.95 | 6,194 |
| 2021-04-30 | $20.12 | $20.12 | $19.85 | $20.10 | $19.90 | 5,257 |
| 2021-04-29 | $20.06 | $20.06 | $19.93 | $20.05 | $19.85 | 5,623 |
| 2021-04-28 | $19.96 | $20.07 | $19.87 | $19.93 | $19.73 | 3,890 |
| 2021-04-27 | $20.19 | $20.19 | $19.99 | $19.99 | $19.79 | 940 |
| 2021-04-26 | $19.81 | $20.00 | $19.81 | $20.00 | $19.80 | 1,185 |
| 2021-04-23 | $19.80 | $19.85 | $19.80 | $19.84 | $19.64 | 1,596 |
| 2021-04-22 | $19.56 | $19.75 | $19.55 | $19.75 | $19.55 | 2,656 |
| 2021-04-21 | $19.77 | $19.80 | $19.50 | $19.55 | $19.36 | 4,691 |
| 2021-04-20 | $19.90 | $20.00 | $19.25 | $19.60 | $19.38 | 33,796 |
| 2021-04-19 | $19.95 | $20.09 | $19.70 | $19.70 | $19.47 | 4,124 |
| 2021-04-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.51 | 608 |
| 2021-04-15 | $19.68 | $19.79 | $19.68 | $19.68 | $19.45 | 1,356 |
| 2021-04-14 | $19.31 | $19.88 | $19.31 | $19.62 | $19.40 | 5,149 |
| 2021-04-13 | $19.79 | $19.79 | $19.70 | $19.75 | $19.52 | 4,615 |
| 2021-04-12 | $19.77 | $19.91 | $19.60 | $19.70 | $19.47 | 7,901 |
| 2021-04-09 | $19.50 | $19.90 | $19.50 | $19.61 | $19.39 | 7,596 |
| 2021-04-08 | $19.78 | $19.78 | $19.25 | $19.49 | $19.27 | 14,719 |
| 2021-04-07 | $19.98 | $20.00 | $19.68 | $19.85 | $19.62 | 31,426 |
| 2021-04-06 | $19.87 | $19.95 | $19.75 | $19.85 | $19.62 | 3,078 |
| 2021-04-05 | $19.90 | $20.21 | $19.87 | $20.01 | $19.78 | 4,983 |
| 2021-04-01 | $20.00 | $20.00 | $19.75 | $19.87 | $19.64 | 2,633 |
| 2021-03-31 | $19.79 | $20.49 | $19.59 | $19.96 | $19.73 | 4,129 |
| 2021-03-30 | $19.91 | $20.09 | $19.00 | $19.50 | $19.28 | 7,324 |
| 2021-03-29 | $19.71 | $19.83 | $19.71 | $19.71 | $19.48 | 2,914 |
| 2021-03-26 | $19.54 | $19.70 | $19.48 | $19.70 | $19.47 | 5,728 |
| 2021-03-25 | $19.30 | $19.68 | $19.30 | $19.41 | $19.19 | 2,568 |
| 2021-03-24 | $19.54 | $19.73 | $19.50 | $19.50 | $19.28 | 29,491 |
| 2021-03-23 | $19.99 | $20.10 | $19.51 | $19.51 | $19.29 | 15,067 |
| 2021-03-22 | $19.79 | $20.00 | $19.79 | $19.99 | $19.76 | 11,398 |
| 2021-03-19 | $19.52 | $20.00 | $19.44 | $20.00 | $19.77 | 5,578 |
| 2021-03-18 | $19.55 | $19.80 | $19.03 | $19.19 | $18.97 | 9,445 |
| 2021-03-17 | $19.87 | $19.97 | $19.40 | $19.40 | $19.18 | 4,173 |
| 2021-03-16 | $20.26 | $20.26 | $19.74 | $19.87 | $19.64 | 2,786 |
| 2021-03-15 | $20.10 | $20.24 | $19.73 | $19.85 | $19.62 | 2,918 |
| 2021-03-12 | $20.26 | $21.27 | $19.29 | $20.10 | $19.87 | 14,768 |
| 2021-03-11 | $20.37 | $20.85 | $19.99 | $19.99 | $19.76 | 5,940 |
| 2021-03-10 | $19.81 | $22.07 | $19.76 | $20.25 | $20.02 | 21,831 |
| 2021-03-09 | $19.89 | $19.89 | $19.54 | $19.77 | $19.54 | 2,431 |
| 2021-03-08 | $19.88 | $20.00 | $19.79 | $19.81 | $19.58 | 4,398 |
| 2021-03-05 | $19.84 | $20.74 | $19.53 | $19.71 | $19.48 | 5,841 |
| 2021-03-04 | $19.75 | $23.68 | $19.00 | $20.00 | $19.77 | 56,783 |
| 2021-03-03 | $19.33 | $19.75 | $19.33 | $19.62 | $19.40 | 2,313 |
| 2021-03-02 | $19.63 | $19.63 | $19.51 | $19.51 | $19.29 | 1,277 |
| 2021-03-01 | $20.07 | $20.07 | $19.20 | $19.50 | $19.28 | 3,255 |
| 2021-02-26 | $19.80 | $19.91 | $19.20 | $19.20 | $18.98 | 7,690 |
| 2021-02-25 | $19.27 | $20.04 | $19.27 | $19.59 | $19.36 | 2,588 |
| 2021-02-24 | $19.36 | $19.99 | $19.28 | $19.37 | $19.15 | 10,135 |
| 2021-02-23 | $19.10 | $19.41 | $19.10 | $19.30 | $19.08 | 1,813 |
| 2021-02-22 | $18.88 | $19.36 | $18.79 | $19.36 | $19.14 | 8,844 |
| 2021-02-19 | $19.15 | $19.15 | $19.15 | $19.15 | $18.93 | 1,001 |
| 2021-02-18 | $19.20 | $19.20 | $18.97 | $18.97 | $18.75 | 3,046 |
| 2021-02-17 | $18.96 | $19.40 | $18.95 | $19.00 | $18.78 | 6,212 |
| 2021-02-16 | $18.47 | $19.00 | $18.47 | $18.95 | $18.73 | 6,228 |
| 2021-02-12 | $18.17 | $18.75 | $18.17 | $18.57 | $18.36 | 8,603 |
| 2021-02-11 | $18.40 | $18.75 | $18.20 | $18.26 | $18.05 | 22,287 |
| 2021-02-10 | $18.50 | $18.51 | $18.05 | $18.39 | $18.17 | 38,575 |
| 2021-02-09 | $18.20 | $18.87 | $17.98 | $18.18 | $17.97 | 12,852 |
| 2021-02-08 | $17.75 | $18.44 | $17.75 | $18.35 | $18.14 | 10,035 |
| 2021-02-05 | $17.53 | $17.90 | $17.53 | $17.54 | $17.34 | 4,816 |
| 2021-02-04 | $17.11 | $17.74 | $17.05 | $17.44 | $17.24 | 14,944 |
| 2021-02-03 | $17.56 | $17.56 | $17.25 | $17.25 | $17.05 | 2,014 |
| 2021-02-02 | $17.38 | $17.56 | $17.38 | $17.53 | $17.33 | 5,871 |
| 2021-02-01 | $16.69 | $17.01 | $16.68 | $17.00 | $16.81 | 7,535 |
| 2021-01-29 | $17.06 | $17.14 | $16.62 | $16.83 | $16.63 | 34,142 |
| 2021-01-28 | $16.99 | $17.50 | $16.57 | $17.16 | $16.96 | 27,682 |
| 2021-01-27 | $16.80 | $16.99 | $16.67 | $16.80 | $16.61 | 10,680 |
| 2021-01-26 | $17.08 | $17.24 | $16.83 | $17.02 | $16.82 | 5,015 |
| 2021-01-25 | $17.05 | $17.05 | $16.97 | $16.97 | $16.78 | 2,405 |
| 2021-01-22 | $17.32 | $17.33 | $17.16 | $17.22 | $17.02 | 2,205 |
| 2021-01-21 | $17.35 | $17.35 | $17.25 | $17.25 | $17.05 | 2,260 |
| 2021-01-20 | $17.26 | $17.50 | $17.26 | $17.35 | $17.15 | 2,300 |
| 2021-01-19 | $17.28 | $17.31 | $17.14 | $17.20 | $16.97 | 4,747 |
| 2021-01-15 | $17.39 | $17.39 | $16.80 | $16.90 | $16.68 | 5,291 |
| 2021-01-14 | $17.10 | $17.46 | $17.10 | $17.32 | $17.09 | 4,389 |
| 2021-01-13 | $16.64 | $17.10 | $16.64 | $17.10 | $16.88 | 5,803 |
| 2021-01-12 | $16.49 | $16.62 | $16.45 | $16.54 | $16.32 | 2,953 |
| 2021-01-11 | $16.10 | $16.47 | $16.02 | $16.47 | $16.25 | 4,667 |
| 2021-01-08 | $16.00 | $16.12 | $16.00 | $16.00 | $15.79 | 3,063 |
| 2021-01-07 | $16.01 | $16.45 | $16.00 | $16.11 | $15.90 | 2,161 |
| 2021-01-06 | $16.70 | $16.70 | $16.07 | $16.07 | $15.86 | 8,108 |
| 2021-01-05 | $16.76 | $17.30 | $16.50 | $16.70 | $16.48 | 3,721 |
| 2021-01-04 | $17.39 | $17.39 | $16.60 | $16.99 | $16.77 | 12,571 |
| 2020-12-31 | $17.09 | $17.71 | $17.08 | $17.69 | $17.46 | 10,066 |
| 2020-12-30 | $18.23 | $18.23 | $16.41 | $17.69 | $17.46 | 7,635 |
| 2020-12-29 | $18.36 | $18.36 | $17.48 | $18.01 | $17.77 | 11,329 |
| 2020-12-28 | $18.34 | $18.68 | $18.00 | $18.36 | $18.12 | 2,955 |
| 2020-12-24 | $17.21 | $18.35 | $17.21 | $18.01 | $17.77 | 6,192 |
| 2020-12-23 | $17.31 | $18.01 | $15.63 | $17.21 | $16.98 | 42,050 |
| 2020-12-22 | $18.24 | $18.50 | $17.64 | $17.64 | $17.41 | 2,168 |
| 2020-12-21 | $17.90 | $18.45 | $17.60 | $18.09 | $17.85 | 12,717 |
| 2020-12-18 | $17.50 | $18.85 | $17.50 | $18.00 | $17.76 | 64,548 |
| 2020-12-17 | $16.82 | $17.49 | $16.59 | $17.47 | $17.24 | 6,869 |
| 2020-12-16 | $16.35 | $16.63 | $16.31 | $16.63 | $16.41 | 6,854 |
| 2020-12-15 | $15.96 | $16.47 | $15.95 | $16.17 | $15.96 | 2,022 |
| 2020-12-14 | $15.53 | $15.97 | $15.53 | $15.94 | $15.73 | 4,453 |
| 2020-12-11 | $15.50 | $15.68 | $15.50 | $15.68 | $15.47 | 1,733 |
| 2020-12-10 | $15.50 | $15.50 | $15.49 | $15.49 | $15.29 | 1,221 |
| 2020-12-09 | $15.43 | $15.50 | $15.31 | $15.50 | $15.30 | 6,909 |
| 2020-12-08 | $15.12 | $15.38 | $15.12 | $15.38 | $15.18 | 1,858 |
| 2020-12-07 | $14.95 | $15.37 | $14.95 | $15.27 | $15.07 | 2,743 |
| 2020-12-04 | $15.16 | $15.16 | $15.00 | $15.09 | $14.89 | 1,800 |
| 2020-12-03 | $14.95 | $14.95 | $14.68 | $14.92 | $14.72 | 3,862 |
| 2020-12-02 | $14.64 | $14.95 | $14.64 | $14.78 | $14.59 | 7,310 |
| 2020-12-01 | $14.59 | $14.86 | $14.44 | $14.73 | $14.54 | 4,546 |
| 2020-11-30 | $14.41 | $14.66 | $14.36 | $14.56 | $14.37 | 10,163 |
| 2020-11-27 | $14.57 | $14.65 | $14.46 | $14.50 | $14.31 | 1,894 |
| 2020-11-25 | $14.25 | $14.94 | $14.25 | $14.48 | $14.29 | 2,567 |
| 2020-11-24 | $14.84 | $14.87 | $14.08 | $14.12 | $13.93 | 24,195 |
| 2020-11-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.56 | 201 |
| 2020-11-20 | $14.73 | $14.73 | $14.73 | $14.73 | $14.54 | 335 |
| 2020-11-19 | $15.02 | $15.02 | $14.77 | $14.77 | $14.58 | 7,725 |
| 2020-11-18 | $15.23 | $15.23 | $14.96 | $15.16 | $14.96 | 1,321 |
| 2020-11-17 | $15.00 | $15.14 | $14.78 | $15.14 | $14.94 | 3,424 |
| 2020-11-16 | $14.91 | $15.29 | $14.81 | $14.89 | $14.69 | 9,725 |
| 2020-11-13 | $14.50 | $15.00 | $14.50 | $14.82 | $14.63 | 6,317 |
| 2020-11-12 | $14.21 | $14.75 | $14.17 | $14.63 | $14.44 | 5,237 |
| 2020-11-11 | $14.40 | $14.40 | $14.13 | $14.16 | $13.97 | 6,590 |
| 2020-11-10 | $14.40 | $14.63 | $14.17 | $14.40 | $14.21 | 9,872 |
| 2020-11-09 | $13.90 | $14.44 | $13.83 | $14.26 | $14.07 | 4,520 |
| 2020-11-06 | $13.94 | $14.01 | $13.94 | $14.01 | $13.83 | 1,014 |
| 2020-11-05 | $13.73 | $14.32 | $13.71 | $14.32 | $14.13 | 4,874 |
| 2020-11-04 | $13.80 | $14.21 | $13.75 | $13.75 | $13.57 | 16,044 |
| 2020-11-03 | $13.83 | $14.22 | $13.83 | $13.99 | $13.78 | 2,142 |
| 2020-11-02 | $13.67 | $13.97 | $13.62 | $13.63 | $13.42 | 4,327 |
| 2020-10-30 | $13.57 | $13.65 | $13.55 | $13.55 | $13.34 | 4,548 |
| 2020-10-29 | $13.62 | $13.95 | $13.51 | $13.55 | $13.34 | 4,221 |
| 2020-10-28 | $13.45 | $14.00 | $13.45 | $13.62 | $13.41 | 8,276 |
| 2020-10-27 | $13.76 | $13.93 | $13.56 | $13.56 | $13.35 | 8,117 |
| 2020-10-26 | $13.80 | $13.82 | $13.60 | $13.81 | $13.60 | 13,564 |
| 2020-10-23 | $13.25 | $13.70 | $13.25 | $13.46 | $13.25 | 2,917 |
| 2020-10-22 | $13.16 | $13.16 | $13.16 | $13.16 | $12.96 | 506 |
| 2020-10-21 | $12.86 | $13.49 | $12.86 | $12.98 | $12.78 | 1,803 |
| 2020-10-20 | $13.36 | $13.36 | $12.92 | $12.92 | $12.72 | 1,181 |
| 2020-10-19 | $12.89 | $13.38 | $12.85 | $13.38 | $13.18 | 4,326 |
| 2020-10-16 | $12.69 | $12.84 | $12.69 | $12.84 | $12.64 | 5,727 |
| 2020-10-15 | $12.57 | $12.57 | $12.57 | $12.57 | $12.37 | 420 |
| 2020-10-14 | $12.40 | $12.50 | $12.31 | $12.50 | $12.31 | 4,411 |
| 2020-10-13 | $12.60 | $12.60 | $12.25 | $12.38 | $12.19 | 4,135 |
| 2020-10-12 | $12.52 | $12.54 | $12.52 | $12.54 | $12.35 | 337 |
| 2020-10-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.20 | 351 |
| 2020-10-08 | $12.48 | $12.56 | $12.25 | $12.50 | $12.31 | 5,090 |
| 2020-10-07 | $12.23 | $12.45 | $12.22 | $12.36 | $12.17 | 3,263 |
| 2020-10-06 | $12.22 | $12.50 | $11.93 | $12.26 | $12.07 | 37,990 |
| 2020-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.92 | 1,663 |
| 2020-10-02 | $11.93 | $12.05 | $11.80 | $12.03 | $11.85 | 951 |
| 2020-10-01 | $12.10 | $12.10 | $11.69 | $12.08 | $11.90 | 1,044 |
| 2020-09-30 | $12.08 | $12.10 | $12.08 | $12.08 | $11.90 | 1,535 |
| 2020-09-29 | $12.00 | $12.03 | $11.96 | $11.96 | $11.78 | 2,161 |
| 2020-09-28 | $11.92 | $12.07 | $11.92 | $11.99 | $11.81 | 5,918 |
| 2020-09-25 | $11.76 | $11.80 | $11.52 | $11.80 | $11.62 | 2,336 |
| 2020-09-24 | $11.66 | $11.89 | $11.66 | $11.68 | $11.50 | 5,167 |
| 2020-09-23 | $11.55 | $11.55 | $11.50 | $11.55 | $11.37 | 1,084 |
| 2020-09-22 | $11.53 | $11.59 | $11.37 | $11.37 | $11.20 | 3,900 |
| 2020-09-21 | $11.84 | $11.84 | $11.35 | $11.36 | $11.19 | 5,765 |
| 2020-09-18 | $11.69 | $11.85 | $11.31 | $11.85 | $11.67 | 7,955 |
| 2020-09-17 | $11.51 | $11.51 | $11.31 | $11.31 | $11.14 | 1,028 |
| 2020-09-16 | $11.42 | $11.42 | $11.41 | $11.41 | $11.24 | 1,321 |
| 2020-09-15 | $11.26 | $11.30 | $11.26 | $11.30 | $11.13 | 5,576 |
| 2020-09-14 | $11.15 | $11.17 | $11.11 | $11.15 | $10.98 | 1,248 |
| 2020-09-11 | $10.99 | $11.25 | $10.90 | $11.00 | $10.83 | 4,211 |
| 2020-09-10 | $11.11 | $11.20 | $10.81 | $10.85 | $10.68 | 6,666 |
| 2020-09-09 | $11.30 | $11.30 | $11.00 | $11.00 | $10.83 | 1,944 |
| 2020-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 1,122 |
| 2020-09-04 | $11.22 | $11.22 | $11.22 | $11.22 | $11.05 | 338 |
| 2020-09-03 | $11.21 | $11.39 | $11.21 | $11.22 | $11.05 | 1,280 |
| 2020-09-02 | $11.07 | $11.80 | $11.02 | $11.10 | $10.93 | 5,881 |
| 2020-09-01 | $11.11 | $11.52 | $11.11 | $11.52 | $11.34 | 4,202 |
| 2020-08-31 | $11.45 | $11.82 | $11.00 | $11.00 | $10.83 | 3,814 |
| 2020-08-28 | $11.60 | $11.60 | $11.45 | $11.45 | $11.27 | 2,007 |
| 2020-08-27 | $11.04 | $11.05 | $11.04 | $11.05 | $10.88 | 1,127 |
| 2020-08-26 | $10.96 | $11.09 | $10.96 | $10.96 | $10.79 | 1,687 |
| 2020-08-25 | $10.76 | $11.18 | $10.71 | $10.85 | $10.68 | 4,151 |
| 2020-08-24 | $11.06 | $11.44 | $11.06 | $11.40 | $11.22 | 1,481 |
| 2020-08-21 | $11.50 | $11.50 | $11.37 | $11.37 | $11.20 | 1,929 |
| 2020-08-20 | $11.43 | $11.43 | $11.43 | $11.43 | $11.26 | 436 |
| 2020-08-19 | $11.50 | $11.70 | $11.14 | $11.35 | $11.18 | 10,419 |
| 2020-08-18 | $11.38 | $11.38 | $11.38 | $11.38 | $11.20 | 168 |
| 2020-08-17 | $11.89 | $11.89 | $11.33 | $11.38 | $11.20 | 1,461 |
| 2020-08-14 | $11.82 | $12.00 | $11.82 | $11.98 | $11.80 | 3,097 |
| 2020-08-13 | $11.65 | $11.89 | $11.64 | $11.85 | $11.67 | 4,736 |
| 2020-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 4 |
| 2020-08-11 | $11.30 | $12.00 | $11.24 | $12.00 | $11.82 | 10,982 |
| 2020-08-10 | $10.99 | $11.38 | $10.71 | $11.38 | $11.21 | 20,379 |
| 2020-08-07 | $10.98 | $11.00 | $10.90 | $10.99 | $10.82 | 5,917 |
| 2020-08-06 | $11.14 | $11.14 | $10.75 | $11.00 | $10.83 | 1,328 |
| 2020-08-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.47 | 13 |
| 2020-08-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.47 | 95 |
| 2020-08-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.47 | 167 |
| 2020-07-31 | $10.75 | $11.12 | $10.56 | $10.63 | $10.47 | 6,553 |
| 2020-07-30 | $10.88 | $11.00 | $10.75 | $10.75 | $10.59 | 1,385 |
| 2020-07-29 | $11.49 | $11.49 | $10.91 | $10.91 | $10.74 | 4,544 |
| 2020-07-28 | $10.50 | $11.00 | $10.50 | $10.75 | $10.59 | 3,161 |
| 2020-07-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.98 | 170 |
| 2020-07-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.06 | 6 |
| 2020-07-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.06 | 464 |
| 2020-07-22 | $10.22 | $10.44 | $10.22 | $10.37 | $10.21 | 3,379 |
| 2020-07-21 | $10.33 | $10.33 | $10.22 | $10.23 | $10.07 | 952 |
| 2020-07-20 | $10.27 | $10.44 | $10.23 | $10.44 | $10.28 | 1,510 |
| 2020-07-17 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 627 |
| 2020-07-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 178 |
| 2020-07-15 | $10.00 | $10.02 | $9.99 | $10.02 | $9.87 | 2,494 |
| 2020-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 392 |
| 2020-07-13 | $9.98 | $10.08 | $9.98 | $10.00 | $9.85 | 16,782 |
| 2020-07-10 | $10.20 | $10.20 | $10.02 | $10.02 | $9.87 | 753 |
| 2020-07-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.00 | 102 |
| 2020-07-08 | $10.17 | $10.17 | $10.02 | $10.16 | $10.00 | 370 |
| 2020-07-07 | $10.13 | $10.28 | $10.10 | $10.28 | $10.12 | 3,313 |
| 2020-07-06 | $10.44 | $10.44 | $10.12 | $10.30 | $10.14 | 3,148 |
| 2020-07-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.33 | 115 |
| 2020-07-01 | $9.88 | $10.49 | $9.88 | $10.49 | $10.33 | 816 |
| 2020-06-30 | $10.17 | $10.49 | $10.17 | $10.43 | $10.27 | 5,951 |
| 2020-06-29 | $9.82 | $10.41 | $9.82 | $10.03 | $9.88 | 4,910 |
| 2020-06-26 | $9.69 | $9.69 | $8.54 | $9.65 | $9.50 | 6,992 |
| 2020-06-25 | $9.68 | $9.96 | $9.68 | $9.90 | $9.75 | 17,502 |
| 2020-06-24 | $10.06 | $10.06 | $9.27 | $9.47 | $9.33 | 5,425 |
| 2020-06-23 | $10.25 | $10.45 | $9.77 | $9.85 | $9.70 | 7,963 |
| 2020-06-22 | $10.45 | $10.45 | $10.00 | $10.35 | $10.19 | 10,190 |
| 2020-06-19 | $10.67 | $10.67 | $10.10 | $10.47 | $10.31 | 6,267 |
| 2020-06-18 | $10.78 | $10.78 | $9.61 | $10.64 | $10.48 | 8,853 |
| 2020-06-17 | $9.91 | $10.61 | $9.90 | $10.52 | $10.36 | 35,405 |
| 2020-06-16 | $10.20 | $10.25 | $9.72 | $9.72 | $9.57 | 11,835 |
| 2020-06-15 | $10.00 | $10.10 | $10.00 | $10.09 | $9.94 | 2,102 |
| 2020-06-12 | $10.06 | $10.06 | $9.75 | $9.85 | $9.70 | 4,535 |
| 2020-06-11 | $10.85 | $10.85 | $10.02 | $10.02 | $9.87 | 9,811 |
| 2020-06-10 | $11.02 | $11.12 | $11.00 | $11.00 | $10.83 | 2,244 |
| 2020-06-09 | $10.99 | $11.22 | $10.99 | $11.10 | $10.93 | 7,757 |
| 2020-06-08 | $11.00 | $11.24 | $10.93 | $11.00 | $10.83 | 14,039 |
| 2020-06-05 | $11.00 | $11.00 | $10.83 | $11.00 | $10.83 | 20,276 |
| 2020-06-04 | $10.70 | $10.97 | $10.70 | $10.94 | $10.77 | 5,427 |
| 2020-06-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.55 | 37 |
| 2020-06-02 | $10.63 | $10.71 | $10.63 | $10.71 | $10.55 | 670 |
| 2020-06-01 | $10.51 | $10.68 | $10.40 | $10.40 | $10.24 | 21,053 |
| 2020-05-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.44 | 49 |
| 2020-05-28 | $10.51 | $10.69 | $10.25 | $10.60 | $10.44 | 24,554 |
| 2020-05-27 | $10.50 | $10.95 | $10.50 | $10.50 | $10.34 | 10,523 |
| 2020-05-26 | $10.68 | $10.68 | $10.56 | $10.56 | $10.40 | 8,025 |
| 2020-05-22 | $10.61 | $10.61 | $10.35 | $10.50 | $10.34 | 1,810 |
| 2020-05-21 | $10.50 | $10.94 | $10.50 | $10.55 | $10.39 | 1,088 |
| 2020-05-20 | $10.54 | $10.54 | $10.25 | $10.25 | $10.09 | 3,087 |
| 2020-05-19 | $10.00 | $10.13 | $9.99 | $10.10 | $9.95 | 106,958 |
| 2020-05-18 | $10.25 | $10.25 | $10.13 | $10.13 | $9.98 | 720 |
| 2020-05-15 | $9.98 | $9.98 | $9.86 | $9.86 | $9.71 | 452 |
| 2020-05-14 | $10.29 | $10.29 | $10.00 | $10.08 | $9.93 | 3,423 |
| 2020-05-13 | $10.30 | $10.30 | $9.66 | $9.66 | $9.51 | 6,969 |
| 2020-05-12 | $10.75 | $10.77 | $10.47 | $10.50 | $10.34 | 5,054 |
| 2020-05-11 | $10.30 | $11.20 | $10.30 | $10.44 | $10.28 | 5,009 |
| 2020-05-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.26 | 121 |
| 2020-05-07 | $11.00 | $11.91 | $10.26 | $10.42 | $10.26 | 15,695 |
| 2020-05-06 | $11.01 | $11.01 | $11.01 | $11.01 | $10.84 | 260 |
| 2020-05-05 | $10.93 | $11.09 | $10.93 | $11.09 | $10.92 | 618 |
| 2020-05-04 | $11.49 | $11.49 | $11.15 | $11.29 | $11.12 | 2,307 |
| 2020-05-01 | $11.55 | $11.65 | $11.42 | $11.44 | $11.27 | 12,198 |
| 2020-04-30 | $11.56 | $12.00 | $11.51 | $11.82 | $11.64 | 14,228 |
| 2020-04-29 | $11.00 | $11.73 | $10.97 | $11.72 | $11.54 | 939 |
| 2020-04-28 | $10.48 | $10.62 | $10.47 | $10.62 | $10.46 | 1,020 |
| 2020-04-27 | $10.25 | $10.40 | $10.07 | $10.07 | $9.92 | 8,956 |
| 2020-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.09 | 813 |
| 2020-04-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
| 2020-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 105 |
| 2020-04-21 | $10.05 | $10.20 | $10.05 | $10.20 | $10.04 | 5,955 |
| 2020-04-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.09 | 1,512 |
| 2020-04-17 | $10.29 | $10.29 | $10.10 | $10.10 | $9.95 | 793 |
| 2020-04-16 | $10.39 | $10.45 | $10.15 | $10.15 | $9.99 | 3,634 |
| 2020-04-15 | $10.25 | $10.25 | $9.80 | $10.23 | $10.07 | 22,878 |
| 2020-04-14 | $10.37 | $10.37 | $9.93 | $10.13 | $9.98 | 42,272 |
| 2020-04-13 | $9.92 | $10.76 | $9.85 | $10.08 | $9.93 | 65,114 |
| 2020-04-09 | $9.84 | $10.26 | $9.84 | $10.19 | $10.03 | 11,890 |
| 2020-04-08 | $9.65 | $9.75 | $9.65 | $9.75 | $9.60 | 4,293 |
| 2020-04-07 | $9.89 | $9.90 | $9.52 | $9.70 | $9.55 | 5,533 |
| 2020-04-06 | $9.73 | $9.90 | $9.68 | $9.68 | $9.53 | 7,359 |
| 2020-04-03 | $9.83 | $10.00 | $9.83 | $9.90 | $9.75 | 4,105 |
| 2020-04-02 | $9.76 | $9.97 | $9.67 | $9.67 | $9.52 | 3,009 |
| 2020-04-01 | $10.00 | $10.05 | $10.00 | $10.00 | $9.85 | 2,840 |
| 2020-03-31 | $10.04 | $10.52 | $10.04 | $10.52 | $10.36 | 1,331 |
| 2020-03-30 | $9.91 | $9.92 | $9.91 | $9.92 | $9.77 | 830 |
| 2020-03-27 | $10.08 | $10.14 | $10.02 | $10.04 | $9.89 | 5,171 |
| 2020-03-26 | $10.50 | $11.00 | $10.50 | $11.00 | $10.83 | 3,437 |
| 2020-03-25 | $10.39 | $10.45 | $10.34 | $10.45 | $10.29 | 2,792 |
| 2020-03-24 | $10.02 | $10.20 | $10.02 | $10.20 | $10.04 | 516 |
| 2020-03-23 | $9.50 | $10.45 | $9.50 | $10.45 | $10.29 | 2,498 |
| 2020-03-20 | $9.63 | $10.74 | $9.63 | $10.73 | $10.57 | 9,313 |
| 2020-03-19 | $10.21 | $10.21 | $8.44 | $9.50 | $9.35 | 10,062 |
| 2020-03-18 | $10.50 | $10.61 | $10.31 | $10.31 | $10.15 | 4,601 |
| 2020-03-17 | $11.30 | $11.51 | $10.50 | $10.52 | $10.36 | 15,418 |
| 2020-03-16 | $11.00 | $11.60 | $10.73 | $10.95 | $10.78 | 10,918 |
| 2020-03-13 | $11.52 | $11.58 | $11.32 | $11.45 | $11.27 | 3,578 |
| 2020-03-12 | $11.41 | $11.66 | $11.40 | $11.40 | $11.23 | 5,174 |
| 2020-03-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.09 | 754 |
| 2020-03-10 | $12.26 | $12.26 | $11.67 | $11.67 | $11.49 | 6,109 |
| 2020-03-09 | $13.00 | $13.00 | $11.49 | $11.50 | $11.32 | 7,949 |
| 2020-03-06 | $13.51 | $13.52 | $13.00 | $13.00 | $12.80 | 6,069 |
| 2020-03-05 | $14.25 | $14.25 | $13.51 | $13.51 | $13.30 | 795 |
| 2020-03-04 | $13.53 | $14.75 | $13.52 | $14.75 | $14.52 | 2,654 |
| 2020-03-03 | $13.80 | $13.80 | $13.52 | $13.52 | $13.31 | 2,434 |
| 2020-03-02 | $14.01 | $14.01 | $13.56 | $13.61 | $13.40 | 4,023 |
| 2020-02-28 | $14.46 | $14.46 | $13.98 | $13.98 | $13.77 | 6,344 |
| 2020-02-27 | $14.33 | $14.35 | $14.26 | $14.31 | $14.09 | 1,880 |
| 2020-02-26 | $14.31 | $14.45 | $14.31 | $14.32 | $14.10 | 1,115 |
| 2020-02-25 | $14.37 | $14.47 | $14.31 | $14.31 | $14.09 | 1,488 |
| 2020-02-24 | $14.85 | $14.92 | $14.13 | $14.70 | $14.48 | 33,756 |
| 2020-02-21 | $15.00 | $15.00 | $14.85 | $14.85 | $14.62 | 14,859 |
| 2020-02-20 | $14.85 | $15.00 | $14.85 | $14.96 | $14.73 | 949 |
| 2020-02-19 | $14.94 | $15.00 | $14.85 | $14.91 | $14.68 | 2,478 |
| 2020-02-18 | $14.90 | $14.98 | $14.85 | $14.86 | $14.63 | 3,639 |
| 2020-02-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 231 |
| 2020-02-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.66 | 113 |
| 2020-02-12 | $14.89 | $14.89 | $14.89 | $14.89 | $14.66 | 113 |
| 2020-02-11 | $14.65 | $14.89 | $14.65 | $14.89 | $14.66 | 6,181 |
| 2020-02-10 | $14.73 | $14.73 | $14.73 | $14.73 | $14.50 | 149 |
| 2020-02-07 | $14.60 | $14.73 | $14.59 | $14.73 | $14.50 | 573 |
| 2020-02-06 | $14.49 | $14.75 | $14.48 | $14.59 | $14.37 | 14,690 |
| 2020-02-05 | $14.25 | $14.50 | $14.23 | $14.46 | $14.23 | 6,175 |
| 2020-02-04 | $14.13 | $14.33 | $14.13 | $14.27 | $14.05 | 7,695 |
| 2020-02-03 | $14.03 | $14.17 | $14.00 | $14.00 | $13.79 | 2,426 |
| 2020-01-31 | $13.94 | $14.10 | $13.94 | $14.10 | $13.88 | 661 |
| 2020-01-30 | $14.03 | $14.03 | $14.03 | $14.03 | $13.82 | 447 |
| 2020-01-29 | $14.01 | $14.01 | $14.01 | $14.01 | $13.80 | 348 |
| 2020-01-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.70 | 357 |
| 2020-01-27 | $14.19 | $14.20 | $13.91 | $13.91 | $13.70 | 1,467 |
| 2020-01-24 | $14.19 | $14.19 | $14.19 | $14.19 | $13.97 | 216 |
| 2020-01-23 | $14.19 | $14.19 | $14.19 | $14.19 | $13.97 | 49 |
| 2020-01-22 | $14.15 | $14.19 | $14.15 | $14.19 | $13.97 | 920 |
| 2020-01-21 | $13.91 | $14.06 | $13.91 | $14.06 | $13.85 | 971 |
| 2020-01-17 | $14.06 | $14.06 | $13.99 | $13.99 | $13.78 | 2,214 |
| 2020-01-16 | $14.01 | $14.01 | $14.01 | $14.01 | $13.80 | 364 |
| 2020-01-15 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 1,889 |
| 2020-01-14 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 636 |
| 2020-01-13 | $14.04 | $14.10 | $14.04 | $14.05 | $13.84 | 2,950 |
| 2020-01-10 | $14.00 | $14.12 | $14.00 | $14.06 | $13.85 | 2,097 |
| 2020-01-09 | $14.10 | $14.10 | $14.04 | $14.06 | $13.85 | 927 |
| 2020-01-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.88 | 133 |
| 2020-01-07 | $14.14 | $14.14 | $14.10 | $14.10 | $13.88 | 1,457 |
| 2020-01-06 | $14.00 | $14.05 | $13.92 | $14.05 | $13.84 | 1,504 |
| 2020-01-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.70 | 299 |
| 2020-01-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 20 |
| 2019-12-31 | $14.17 | $14.17 | $13.95 | $13.95 | $13.74 | 1,232 |
| 2019-12-30 | $13.99 | $14.09 | $13.99 | $14.00 | $13.79 | 3,138 |
| 2019-12-27 | $13.98 | $14.07 | $13.98 | $14.06 | $13.85 | 2,060 |
| 2019-12-26 | $13.99 | $14.00 | $13.92 | $13.99 | $13.78 | 6,267 |
| 2019-12-24 | $13.80 | $14.00 | $13.80 | $13.99 | $13.78 | 17,426 |
| 2019-12-23 | $13.70 | $13.83 | $13.54 | $13.83 | $13.62 | 19,821 |
| 2019-12-20 | $13.77 | $13.79 | $13.70 | $13.70 | $13.49 | 2,286 |
| 2019-12-19 | $13.80 | $13.92 | $13.75 | $13.75 | $13.54 | 15,006 |
| 2019-12-18 | $13.70 | $13.84 | $13.70 | $13.80 | $13.59 | 5,789 |
| 2019-12-17 | $13.75 | $13.75 | $13.70 | $13.75 | $13.54 | 5,837 |
| 2019-12-16 | $13.83 | $13.83 | $13.70 | $13.70 | $13.49 | 2,367 |
| 2019-12-13 | $13.75 | $13.77 | $13.73 | $13.73 | $13.52 | 2,433 |
| 2019-12-12 | $13.73 | $13.78 | $13.72 | $13.77 | $13.56 | 2,478 |
| 2019-12-11 | $13.78 | $13.78 | $13.26 | $13.72 | $13.51 | 4,819 |
| 2019-12-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.63 | 65 |
| 2019-12-09 | $13.75 | $13.85 | $13.75 | $13.84 | $13.63 | 2,229 |
| 2019-12-06 | $13.85 | $13.93 | $13.75 | $13.75 | $13.54 | 1,158 |
| 2019-12-05 | $13.75 | $13.85 | $13.75 | $13.76 | $13.55 | 1,924 |
| 2019-12-04 | $13.85 | $13.85 | $13.75 | $13.75 | $13.54 | 1,393 |
| 2019-12-03 | $13.75 | $13.85 | $13.75 | $13.85 | $13.64 | 3,369 |
| 2019-12-02 | $13.98 | $13.98 | $13.76 | $13.85 | $13.64 | 29,139 |
| 2019-11-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.70 | 489 |
| 2019-11-27 | $13.96 | $13.96 | $13.69 | $13.84 | $13.63 | 3,353 |
| 2019-11-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 1,099 |
| 2019-11-25 | $13.57 | $13.75 | $13.57 | $13.75 | $13.54 | 5,648 |
| 2019-11-22 | $13.64 | $13.70 | $13.47 | $13.70 | $13.49 | 18,051 |
| 2019-11-21 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 602 |
| 2019-11-20 | $13.34 | $13.64 | $13.28 | $13.28 | $13.08 | 7,211 |
| 2019-11-19 | $13.58 | $13.58 | $13.58 | $13.58 | $13.37 | 83 |
| 2019-11-18 | $13.34 | $13.60 | $13.34 | $13.58 | $13.37 | 3,185 |
| 2019-11-15 | $13.64 | $13.64 | $13.38 | $13.50 | $13.29 | 2,359 |
| 2019-11-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.40 | 228 |
| 2019-11-13 | $13.69 | $13.69 | $13.69 | $13.69 | $13.48 | 27 |
| 2019-11-12 | $13.69 | $13.69 | $13.69 | $13.69 | $13.48 | 23 |
| 2019-11-11 | $13.63 | $13.69 | $13.63 | $13.69 | $13.48 | 412 |
| 2019-11-08 | $13.62 | $13.62 | $13.49 | $13.49 | $13.28 | 1,052 |
| 2019-11-07 | $13.59 | $13.59 | $13.26 | $13.40 | $13.20 | 1,389 |
| 2019-11-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 147 |
| 2019-11-05 | $13.70 | $13.70 | $13.59 | $13.59 | $13.38 | 979 |
| 2019-11-04 | $13.66 | $13.71 | $13.61 | $13.61 | $13.40 | 429 |
| 2019-11-01 | $13.20 | $13.31 | $13.03 | $13.31 | $13.11 | 1,054 |
| 2019-10-31 | $13.25 | $13.59 | $13.25 | $13.30 | $13.10 | 9,100 |
| 2019-10-30 | $13.00 | $13.25 | $13.00 | $13.25 | $13.05 | 5,430 |
| 2019-10-29 | $13.15 | $13.20 | $12.75 | $13.04 | $12.84 | 19,675 |
| 2019-10-28 | $13.05 | $13.17 | $13.05 | $13.15 | $12.95 | 1,188 |
| 2019-10-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.85 | 75 |
| 2019-10-24 | $12.98 | $13.05 | $12.91 | $13.05 | $12.85 | 7,182 |
| 2019-10-23 | $12.99 | $12.99 | $12.72 | $12.95 | $12.75 | 22,869 |
| 2019-10-22 | $12.99 | $13.00 | $12.96 | $12.96 | $12.76 | 5,521 |
| 2019-10-21 | $12.50 | $13.05 | $12.50 | $13.00 | $12.80 | 15,520 |
| 2019-10-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.36 | 0 |
| 2019-10-17 | $12.25 | $12.55 | $12.19 | $12.55 | $12.36 | 13,410 |
| 2019-10-16 | $11.91 | $12.17 | $11.91 | $12.17 | $11.98 | 5,408 |
| 2019-10-15 | $12.14 | $12.18 | $12.00 | $12.15 | $11.96 | 11,706 |
| 2019-10-14 | $12.11 | $12.15 | $12.11 | $12.15 | $11.96 | 946 |
| 2019-10-11 | $12.12 | $12.20 | $12.05 | $12.05 | $11.87 | 7,221 |
| 2019-10-10 | $12.45 | $12.46 | $11.76 | $12.15 | $11.96 | 60,450 |
| 2019-10-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 5,343 |
| 2019-10-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.20 | 2,596 |
| 2019-10-07 | $12.37 | $12.37 | $12.30 | $12.30 | $12.11 | 855 |
| 2019-10-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.20 | 50 |
| 2019-10-03 | $12.47 | $12.47 | $12.30 | $12.39 | $12.20 | 3,345 |
| 2019-10-02 | $12.32 | $12.49 | $12.30 | $12.30 | $12.11 | 2,101 |
| 2019-10-01 | $12.50 | $12.50 | $12.33 | $12.46 | $12.27 | 2,155 |
| 2019-09-30 | $12.45 | $12.46 | $12.45 | $12.45 | $12.26 | 1,512 |
| 2019-09-27 | $12.38 | $12.49 | $12.30 | $12.42 | $12.23 | 17,206 |
| 2019-09-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 95 |
| 2019-09-25 | $12.44 | $12.47 | $12.30 | $12.30 | $12.11 | 2,113 |
| 2019-09-24 | $12.33 | $12.40 | $12.30 | $12.37 | $12.18 | 4,883 |
| 2019-09-23 | $12.39 | $12.39 | $12.32 | $12.35 | $12.16 | 548 |
| 2019-09-20 | $12.12 | $12.50 | $12.12 | $12.50 | $12.31 | 7,836 |
| 2019-09-19 | $11.84 | $12.22 | $11.84 | $12.10 | $11.92 | 8,728 |
| 2019-09-18 | $11.75 | $12.00 | $11.75 | $11.84 | $11.66 | 24,522 |
| 2019-09-17 | $12.20 | $12.20 | $12.18 | $12.18 | $11.99 | 786 |
| 2019-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 132 |
| 2019-09-13 | $12.09 | $12.16 | $12.09 | $12.16 | $11.97 | 13,869 |
| 2019-09-12 | $12.12 | $12.18 | $12.01 | $12.18 | $11.99 | 13,298 |
| 2019-09-11 | $11.80 | $12.14 | $11.80 | $12.14 | $11.95 | 18,948 |
| 2019-09-10 | $11.69 | $12.03 | $11.69 | $12.00 | $11.82 | 4,169 |
| 2019-09-09 | $12.00 | $12.12 | $11.77 | $11.77 | $11.59 | 882 |
| 2019-09-06 | $11.85 | $12.00 | $11.85 | $12.00 | $11.82 | 1,514 |
| 2019-09-05 | $11.70 | $11.99 | $11.69 | $11.99 | $11.81 | 8,130 |
| 2019-09-04 | $11.90 | $12.11 | $11.71 | $12.11 | $11.92 | 2,586 |
| 2019-09-03 | $12.10 | $12.10 | $11.67 | $11.72 | $11.54 | 9,535 |
| 2019-08-30 | $11.86 | $11.86 | $11.86 | $11.86 | $11.68 | 43 |
| 2019-08-29 | $11.77 | $11.86 | $11.77 | $11.86 | $11.68 | 2,924 |
| 2019-08-28 | $11.81 | $11.85 | $11.81 | $11.81 | $11.63 | 5,199 |
| 2019-08-27 | $11.86 | $11.91 | $11.86 | $11.86 | $11.68 | 4,482 |
| 2019-08-26 | $11.94 | $12.06 | $11.91 | $11.91 | $11.73 | 412 |
| 2019-08-23 | $12.02 | $12.02 | $11.93 | $12.00 | $11.82 | 11,641 |
| 2019-08-22 | $11.99 | $11.99 | $11.92 | $11.92 | $11.74 | 1,933 |
| 2019-08-21 | $12.06 | $12.10 | $12.00 | $12.00 | $11.82 | 62,467 |
| 2019-08-20 | $12.18 | $12.18 | $12.18 | $12.18 | $11.99 | 972 |
| 2019-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 19 |
| 2019-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 1,018 |
| 2019-08-15 | $12.05 | $12.05 | $12.00 | $12.00 | $11.82 | 1,753 |
| 2019-08-14 | $12.19 | $12.25 | $11.91 | $12.00 | $11.82 | 14,533 |
| 2019-08-13 | $12.18 | $12.25 | $12.15 | $12.21 | $12.02 | 4,278 |
| 2019-08-12 | $12.27 | $12.35 | $12.17 | $12.17 | $11.98 | 6,368 |
| 2019-08-09 | $12.02 | $12.17 | $12.00 | $12.13 | $11.94 | 6,535 |
| 2019-08-08 | $12.50 | $12.50 | $12.02 | $12.02 | $11.84 | 1,683 |
| 2019-08-07 | $12.00 | $12.19 | $11.96 | $12.19 | $12.00 | 8,816 |
| 2019-08-06 | $12.00 | $12.14 | $12.00 | $12.06 | $11.88 | 55,756 |
| 2019-08-05 | $12.31 | $12.31 | $12.01 | $12.01 | $11.83 | 50,931 |
| 2019-08-02 | $12.23 | $12.34 | $12.23 | $12.34 | $12.15 | 877 |
| 2019-08-01 | $12.49 | $12.49 | $12.15 | $12.15 | $11.96 | 1,442 |
| 2019-07-31 | $12.12 | $12.65 | $12.12 | $12.20 | $12.01 | 7,947 |
| 2019-07-30 | $12.02 | $12.25 | $12.00 | $12.15 | $11.96 | 12,152 |
| 2019-07-29 | $12.00 | $12.25 | $12.00 | $12.00 | $11.82 | 5,161 |
| 2019-07-26 | $11.96 | $12.15 | $11.96 | $12.05 | $11.87 | 9,812 |
| 2019-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 74 |
| 2019-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-07-23 | $12.09 | $12.09 | $12.00 | $12.00 | $11.82 | 10,528 |
| 2019-07-22 | $12.17 | $12.17 | $12.17 | $12.17 | $11.98 | 21 |
| 2019-07-19 | $12.17 | $12.17 | $12.17 | $12.17 | $11.98 | 30 |
| 2019-07-18 | $12.17 | $12.19 | $12.08 | $12.17 | $11.98 | 28,790 |
| 2019-07-17 | $12.05 | $12.10 | $12.05 | $12.10 | $11.92 | 2,273 |
| 2019-07-16 | $11.96 | $12.09 | $11.95 | $12.09 | $11.91 | 2,330 |
| 2019-07-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.78 | 84 |
| 2019-07-12 | $12.23 | $12.23 | $11.96 | $11.96 | $11.78 | 1,004 |
| 2019-07-11 | $12.14 | $12.14 | $12.10 | $12.10 | $11.92 | 286 |
| 2019-07-10 | $12.11 | $12.16 | $11.96 | $12.10 | $11.92 | 7,838 |
| 2019-07-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.87 | 122 |
| 2019-07-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.87 | 198 |
| 2019-07-05 | $11.98 | $12.05 | $11.98 | $12.05 | $11.87 | 3,818 |
| 2019-07-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 121 |
| 2019-07-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 1,891 |
| 2019-07-01 | $12.00 | $12.06 | $11.96 | $11.97 | $11.79 | 9,348 |
| 2019-06-28 | $11.90 | $12.05 | $11.89 | $12.04 | $11.86 | 19,531 |
| 2019-06-27 | $11.88 | $11.91 | $11.87 | $11.87 | $11.69 | 1,264 |
| 2019-06-26 | $11.99 | $12.20 | $11.87 | $11.87 | $11.69 | 15,313 |
| 2019-06-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.76 | 776 |
| 2019-06-24 | $12.00 | $12.13 | $12.00 | $12.06 | $11.88 | 8,454 |
| 2019-06-21 | $12.09 | $12.11 | $12.01 | $12.01 | $11.83 | 9,712 |
| 2019-06-20 | $12.06 | $12.13 | $12.01 | $12.10 | $11.92 | 2,971 |
| 2019-06-19 | $12.12 | $12.16 | $12.01 | $12.09 | $11.90 | 13,798 |
| 2019-06-18 | $12.27 | $12.55 | $11.86 | $12.01 | $11.83 | 31,754 |
| 2019-06-17 | $12.60 | $12.60 | $12.28 | $12.28 | $12.09 | 5,357 |
| 2019-06-14 | $12.49 | $12.49 | $12.37 | $12.43 | $12.24 | 2,824 |
| 2019-06-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.09 | 0 |
| 2019-06-12 | $12.35 | $12.35 | $12.26 | $12.28 | $12.09 | 4,630 |
| 2019-06-11 | $12.27 | $12.38 | $12.26 | $12.30 | $12.11 | 1,286 |
| 2019-06-10 | $12.12 | $12.39 | $12.12 | $12.37 | $12.18 | 6,087 |
| 2019-06-07 | $12.28 | $12.30 | $12.27 | $12.30 | $12.11 | 1,133 |
| 2019-06-06 | $12.36 | $12.36 | $11.90 | $12.30 | $12.11 | 7,558 |
| 2019-06-05 | $12.43 | $12.43 | $12.42 | $12.42 | $12.23 | 614 |
| 2019-06-04 | $12.50 | $12.51 | $12.41 | $12.41 | $12.22 | 7,597 |
| 2019-06-03 | $12.40 | $12.64 | $12.40 | $12.64 | $12.45 | 10,335 |
| 2019-05-31 | $12.46 | $12.46 | $12.41 | $12.41 | $12.22 | 5,050 |
| 2019-05-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.26 | 46 |
| 2019-05-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.26 | 670 |
| 2019-05-28 | $12.46 | $12.47 | $12.46 | $12.47 | $12.28 | 1,302 |
| 2019-05-24 | $12.45 | $12.45 | $12.42 | $12.42 | $12.23 | 444 |
| 2019-05-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.43 | 129 |
| 2019-05-22 | $12.62 | $12.62 | $12.62 | $12.62 | $12.43 | 6,862 |
| 2019-05-21 | $12.62 | $12.66 | $12.62 | $12.66 | $12.47 | 6,313 |
| 2019-05-20 | $12.68 | $12.68 | $12.68 | $12.68 | $12.49 | 118 |
| 2019-05-17 | $12.63 | $12.68 | $12.63 | $12.68 | $12.49 | 2,847 |
| 2019-05-16 | $12.57 | $12.57 | $12.57 | $12.57 | $12.38 | 4 |
| 2019-05-15 | $12.57 | $12.57 | $12.57 | $12.57 | $12.38 | 313 |
| 2019-05-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.52 | 60 |
| 2019-05-13 | $12.56 | $12.73 | $12.56 | $12.71 | $12.52 | 1,687 |
| 2019-05-10 | $12.55 | $12.60 | $12.52 | $12.60 | $12.41 | 5,310 |
| 2019-05-09 | $12.60 | $12.74 | $12.49 | $12.67 | $12.48 | 12,666 |
| 2019-05-08 | $12.60 | $12.60 | $12.28 | $12.50 | $12.31 | 31,539 |
| 2019-05-07 | $12.58 | $12.60 | $12.55 | $12.55 | $12.36 | 1,211 |
| 2019-05-06 | $12.62 | $12.72 | $12.53 | $12.53 | $12.34 | 1,466 |
| 2019-05-03 | $12.75 | $12.75 | $12.59 | $12.62 | $12.43 | 5,062 |
| 2019-05-02 | $12.57 | $12.68 | $12.57 | $12.68 | $12.49 | 4,863 |
| 2019-05-01 | $12.51 | $12.63 | $12.51 | $12.62 | $12.43 | 1,817 |
| 2019-04-30 | $12.50 | $12.60 | $12.50 | $12.60 | $12.41 | 2,197 |
| 2019-04-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.31 | 100,068 |
| 2019-04-26 | $12.46 | $12.46 | $12.45 | $12.45 | $12.26 | 2,317 |
| 2019-04-25 | $12.50 | $12.50 | $12.44 | $12.49 | $12.30 | 16,616 |
| 2019-04-24 | $12.60 | $12.65 | $12.50 | $12.50 | $12.31 | 4,272 |
| 2019-04-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.25 | 1,234 |
| 2019-04-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.33 | 9,224 |
| 2019-04-18 | $12.52 | $12.54 | $12.52 | $12.54 | $12.35 | 422 |
| 2019-04-17 | $12.52 | $12.52 | $12.52 | $12.52 | $12.33 | 192 |
| 2019-04-16 | $12.57 | $12.57 | $12.54 | $12.55 | $12.35 | 3,546 |
| 2019-04-15 | $12.85 | $12.85 | $12.57 | $12.57 | $12.38 | 4,084 |
| 2019-04-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.46 | 2 |
| 2019-04-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.46 | 254 |
| 2019-04-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.38 | 296 |
| 2019-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.56 | 250 |
| 2019-04-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.32 | 350 |
| 2019-04-05 | $12.87 | $12.87 | $12.51 | $12.51 | $12.32 | 17,277 |
| 2019-04-04 | $12.86 | $12.87 | $12.46 | $12.86 | $12.66 | 3,764 |
| 2019-04-03 | $12.95 | $12.95 | $12.85 | $12.85 | $12.65 | 777 |
| 2019-04-02 | $12.89 | $12.89 | $12.83 | $12.85 | $12.65 | 1,034 |
| 2019-04-01 | $12.88 | $12.88 | $12.82 | $12.82 | $12.62 | 275 |
| 2019-03-29 | $12.90 | $12.95 | $12.82 | $12.82 | $12.62 | 2,470 |
| 2019-03-28 | $12.72 | $12.90 | $12.72 | $12.73 | $12.54 | 5,146 |
| 2019-03-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.60 | 254 |
| 2019-03-26 | $12.47 | $12.94 | $12.47 | $12.94 | $12.74 | 519 |
| 2019-03-25 | $13.15 | $13.15 | $13.15 | $13.15 | $12.95 | 152 |
| 2019-03-22 | $13.13 | $13.13 | $12.52 | $12.52 | $12.33 | 440 |
| 2019-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.10 | 95 |
| 2019-03-20 | $13.06 | $13.30 | $13.06 | $13.30 | $13.10 | 11,680 |
| 2019-03-19 | $12.84 | $12.97 | $12.81 | $12.87 | $12.68 | 4,227 |
| 2019-03-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.65 | 228 |
| 2019-03-15 | $13.29 | $13.29 | $12.77 | $12.85 | $12.65 | 1,716 |
| 2019-03-14 | $12.87 | $12.87 | $12.77 | $12.77 | $12.57 | 3,004 |
| 2019-03-13 | $12.87 | $12.91 | $12.77 | $12.77 | $12.57 | 9,211 |
| 2019-03-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.67 | 3,559 |
| 2019-03-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 297 |
| 2019-03-08 | $13.25 | $13.50 | $13.10 | $13.10 | $12.90 | 6,633 |
| 2019-03-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.68 | 360 |
| 2019-03-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 218 |
| 2019-03-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.93 | 1,068 |
| 2019-03-04 | $13.02 | $13.02 | $12.76 | $12.76 | $12.56 | 780 |
| 2019-03-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.63 | 139 |
| 2019-02-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.57 | 480 |
| 2019-02-27 | $12.81 | $12.81 | $12.81 | $12.81 | $12.61 | 172 |
| 2019-02-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.58 | 3,847 |
| 2019-02-25 | $12.72 | $12.74 | $12.71 | $12.73 | $12.54 | 20,901 |
| 2019-02-22 | $12.85 | $12.85 | $12.71 | $12.73 | $12.54 | 5,363 |
| 2019-02-21 | $12.99 | $13.00 | $12.75 | $12.75 | $12.56 | 2,000 |
| 2019-02-20 | $12.75 | $13.01 | $12.71 | $12.71 | $12.52 | 2,739 |
| 2019-02-19 | $12.95 | $13.16 | $12.75 | $12.75 | $12.56 | 784 |
| 2019-02-15 | $12.70 | $13.00 | $12.70 | $12.90 | $12.70 | 17,676 |
| 2019-02-14 | $12.95 | $12.95 | $12.63 | $12.63 | $12.44 | 793 |
| 2019-02-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.50 | 56 |
| 2019-02-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.50 | 273 |
| 2019-02-11 | $13.00 | $13.00 | $12.86 | $12.86 | $12.66 | 829 |
| 2019-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 595 |
| 2019-02-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 217 |
| 2019-02-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.66 | 85 |
| 2019-02-05 | $12.98 | $12.98 | $12.86 | $12.86 | $12.66 | 2,131 |
| 2019-02-04 | $12.57 | $12.63 | $12.57 | $12.63 | $12.44 | 2,408 |
| 2019-02-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.48 | 43 |
| 2019-01-31 | $12.72 | $12.72 | $12.66 | $12.67 | $12.48 | 8,730 |
| 2019-01-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.50 | 807 |
| 2019-01-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.56 | 297 |
| 2019-01-28 | $12.53 | $12.53 | $12.53 | $12.53 | $12.34 | 115 |
| 2019-01-25 | $12.39 | $12.85 | $12.39 | $12.73 | $12.54 | 1,212 |
| 2019-01-24 | $12.39 | $12.48 | $12.39 | $12.48 | $12.29 | 1,220 |
| 2019-01-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.21 | 100 |
| 2019-01-22 | $12.80 | $12.80 | $12.25 | $12.26 | $12.07 | 12,903 |
| 2019-01-18 | $12.20 | $12.87 | $12.12 | $12.83 | $12.63 | 1,345 |
| 2019-01-17 | $12.22 | $12.22 | $12.12 | $12.12 | $11.93 | 1,331 |
| 2019-01-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.03 | 308 |
| 2019-01-15 | $12.14 | $12.14 | $12.14 | $12.14 | $11.95 | 428 |
| 2019-01-14 | $12.10 | $12.10 | $12.10 | $12.10 | $11.92 | 52 |
| 2019-01-11 | $12.13 | $12.13 | $12.10 | $12.10 | $11.92 | 848 |
| 2019-01-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.96 | 65 |
| 2019-01-09 | $12.22 | $12.22 | $12.12 | $12.15 | $11.96 | 2,039 |
| 2019-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 11 |
| 2019-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 200 |
| 2019-01-04 | $11.95 | $13.08 | $11.95 | $12.21 | $12.02 | 51,391 |
| 2019-01-03 | $11.68 | $12.04 | $11.67 | $11.99 | $11.81 | 4,156 |
| 2019-01-02 | $11.72 | $11.80 | $11.72 | $11.80 | $11.62 | 2,783 |
| 2018-12-31 | $12.00 | $12.00 | $11.34 | $11.69 | $11.51 | 4,605 |
| 2018-12-28 | $10.82 | $12.41 | $10.62 | $12.00 | $11.82 | 27,972 |
| 2018-12-27 | $10.96 | $10.96 | $10.67 | $10.70 | $10.54 | 2,201 |
| 2018-12-26 | $10.90 | $10.90 | $10.64 | $10.68 | $10.52 | 2,946 |
| 2018-12-24 | $10.92 | $11.21 | $10.92 | $10.94 | $10.77 | 1,597 |
| 2018-12-21 | $11.00 | $11.00 | $10.82 | $10.90 | $10.73 | 8,752 |
| 2018-12-20 | $11.60 | $11.63 | $10.95 | $11.32 | $11.15 | 9,643 |
| 2018-12-19 | $12.07 | $12.24 | $10.98 | $11.70 | $11.52 | 7,019 |
| 2018-12-18 | $13.45 | $13.45 | $11.00 | $12.03 | $11.85 | 21,413 |
| 2018-12-17 | $13.70 | $13.74 | $13.20 | $13.20 | $13.00 | 9,886 |
| 2018-12-14 | $13.70 | $13.75 | $13.70 | $13.75 | $13.54 | 1,745 |
| 2018-12-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 285 |
| 2018-12-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.56 | 0 |
| 2018-12-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.56 | 37 |
| 2018-12-10 | $13.70 | $13.77 | $13.70 | $13.77 | $13.56 | 875 |
| 2018-12-07 | $13.85 | $13.95 | $13.85 | $13.95 | $13.74 | 1,301 |
| 2018-12-06 | $13.70 | $13.77 | $13.70 | $13.70 | $13.49 | 1,114 |
| 2018-12-04 | $13.70 | $13.77 | $13.70 | $13.77 | $13.56 | 2,062 |
| 2018-12-03 | $13.93 | $13.93 | $13.75 | $13.75 | $13.54 | 365 |
| 2018-11-30 | $13.72 | $13.75 | $13.70 | $13.70 | $13.49 | 4,334 |
| 2018-11-29 | $13.70 | $13.72 | $13.70 | $13.72 | $13.51 | 2,007 |
| 2018-11-28 | $13.65 | $13.72 | $13.65 | $13.72 | $13.51 | 1,533 |
| 2018-11-27 | $13.62 | $13.65 | $13.58 | $13.65 | $13.44 | 9,303 |
| 2018-11-26 | $13.57 | $13.59 | $13.54 | $13.59 | $13.38 | 1,071 |
| 2018-11-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 133 |
| 2018-11-21 | $13.84 | $13.84 | $13.70 | $13.70 | $13.49 | 1,030 |
| 2018-11-20 | $13.70 | $13.80 | $13.70 | $13.80 | $13.59 | 1,815 |
| 2018-11-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 1,099 |
| 2018-11-16 | $14.02 | $14.02 | $13.70 | $13.70 | $13.49 | 1,771 |
| 2018-11-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.50 | 75 |
| 2018-11-14 | $13.70 | $13.71 | $13.65 | $13.71 | $13.50 | 3,975 |
| 2018-11-13 | $13.30 | $13.50 | $13.30 | $13.50 | $13.29 | 11,782 |
| 2018-11-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.07 | 553 |
| 2018-11-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.00 | 9 |
| 2018-11-08 | $13.35 | $13.35 | $13.15 | $13.20 | $13.00 | 6,934 |
| 2018-11-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.16 | 101 |
| 2018-11-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.16 | 118 |
| 2018-11-05 | $13.22 | $13.70 | $13.22 | $13.35 | $13.15 | 2,555 |
| 2018-11-02 | $13.44 | $13.44 | $13.19 | $13.22 | $13.02 | 4,140 |
| 2018-11-01 | $13.35 | $13.35 | $13.28 | $13.28 | $13.08 | 559 |
| 2018-10-31 | $13.21 | $13.31 | $13.21 | $13.22 | $13.02 | 1,753 |
| 2018-10-30 | $13.20 | $13.36 | $13.12 | $13.30 | $13.10 | 18,587 |
| 2018-10-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.11 | 172 |
| 2018-10-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 371 |
| 2018-10-25 | $13.23 | $13.50 | $13.23 | $13.50 | $13.29 | 1,677 |
| 2018-10-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.35 | 254 |
| 2018-10-23 | $13.52 | $13.64 | $13.52 | $13.60 | $13.39 | 8,057 |
| 2018-10-22 | $14.02 | $14.10 | $13.25 | $13.70 | $13.49 | 19,159 |
| 2018-10-19 | $13.30 | $14.12 | $13.30 | $14.12 | $13.90 | 8,664 |
| 2018-10-18 | $14.28 | $14.33 | $13.20 | $13.20 | $13.00 | 22,282 |
| 2018-10-17 | $14.35 | $14.37 | $14.30 | $14.30 | $14.08 | 6,504 |
| 2018-10-16 | $14.00 | $14.50 | $14.00 | $14.50 | $14.28 | 16,427 |
| 2018-10-15 | $14.05 | $14.26 | $13.90 | $13.90 | $13.69 | 2,715 |
| 2018-10-12 | $14.33 | $14.33 | $14.14 | $14.15 | $13.93 | 1,562 |
| 2018-10-11 | $14.47 | $14.58 | $14.40 | $14.58 | $14.36 | 1,458 |
| 2018-10-10 | $14.78 | $14.78 | $14.71 | $14.71 | $14.49 | 694 |
| 2018-10-09 | $14.55 | $14.99 | $14.55 | $14.80 | $14.57 | 1,561 |
| 2018-10-08 | $14.74 | $14.74 | $14.31 | $14.55 | $14.33 | 6,732 |
| 2018-10-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.41 | 128 |
| 2018-10-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.41 | 500 |
| 2018-10-03 | $14.65 | $14.86 | $14.34 | $14.55 | $14.33 | 4,671 |
| 2018-10-02 | $15.20 | $15.51 | $14.17 | $14.65 | $14.43 | 5,556 |
| 2018-10-01 | $15.50 | $15.54 | $14.86 | $14.86 | $14.63 | 5,781 |
| 2018-09-28 | $15.55 | $15.81 | $15.50 | $15.50 | $15.26 | 1,882 |
| 2018-09-27 | $15.61 | $15.81 | $15.61 | $15.65 | $15.41 | 1,329 |
| 2018-09-26 | $15.75 | $15.75 | $15.72 | $15.72 | $15.48 | 1,095 |
| 2018-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 134 |
| 2018-09-24 | $15.00 | $15.83 | $15.00 | $15.59 | $15.35 | 8,301 |
| 2018-09-21 | $15.76 | $16.69 | $14.75 | $14.75 | $14.52 | 14,200 |
| 2018-09-20 | $16.73 | $16.73 | $16.23 | $16.60 | $16.35 | 8,357 |
| 2018-09-19 | $16.15 | $16.95 | $16.15 | $16.73 | $16.47 | 12,193 |
| 2018-09-18 | $16.04 | $16.40 | $15.73 | $16.15 | $15.90 | 18,345 |
| 2018-09-17 | $14.59 | $16.75 | $14.59 | $15.53 | $15.29 | 4,400 |
| 2018-09-14 | $14.72 | $15.00 | $14.70 | $14.70 | $14.48 | 3,879 |
| 2018-09-13 | $14.85 | $15.00 | $14.70 | $15.00 | $14.77 | 3,005 |
| 2018-09-12 | $14.85 | $14.85 | $14.65 | $14.85 | $14.62 | 3,180 |
| 2018-09-11 | $14.85 | $14.85 | $14.31 | $14.85 | $14.62 | 5,489 |
| 2018-09-10 | $14.90 | $14.90 | $14.79 | $14.83 | $14.60 | 3,142 |
| 2018-09-07 | $14.75 | $15.00 | $14.48 | $14.48 | $14.26 | 2,738 |
| 2018-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 34 |
| 2018-09-05 | $14.50 | $14.69 | $14.50 | $14.50 | $14.28 | 2,935 |
| 2018-09-04 | $14.47 | $14.50 | $14.47 | $14.49 | $14.27 | 1,567 |
| 2018-08-31 | $14.20 | $14.60 | $14.20 | $14.59 | $14.37 | 1,527 |
| 2018-08-30 | $14.00 | $14.34 | $14.00 | $14.34 | $14.12 | 4,005 |
| 2018-08-29 | $14.35 | $14.35 | $14.20 | $14.35 | $14.13 | 1,780 |
| 2018-08-28 | $14.42 | $14.42 | $14.25 | $14.30 | $14.08 | 1,467 |
| 2018-08-27 | $14.06 | $14.30 | $14.06 | $14.06 | $13.85 | 1,682 |
| 2018-08-24 | $14.36 | $14.70 | $14.20 | $14.31 | $14.09 | 9,011 |
| 2018-08-23 | $14.35 | $14.44 | $14.35 | $14.44 | $14.22 | 2,431 |
| 2018-08-22 | $14.47 | $14.47 | $14.11 | $14.41 | $14.19 | 5,037 |
| 2018-08-21 | $13.71 | $15.10 | $13.71 | $14.12 | $13.90 | 4,929 |
| 2018-08-20 | $2.52 | $2.60 | $2.46 | $2.60 | $14.15 | 8,199 |
| 2018-08-17 | $2.52 | $2.53 | $2.51 | $2.53 | $13.76 | 1,998 |
| 2018-08-16 | $2.54 | $2.54 | $2.51 | $2.52 | $13.71 | 2,892 |
| 2018-08-15 | $2.51 | $2.54 | $2.51 | $2.54 | $13.82 | 928 |
| 2018-08-14 | $2.52 | $2.53 | $2.52 | $2.52 | $13.71 | 13,484 |
| 2018-08-13 | $2.53 | $2.54 | $2.51 | $2.51 | $13.66 | 1,092 |
| 2018-08-10 | $2.55 | $2.58 | $2.52 | $2.55 | $13.87 | 2,377 |
| 2018-08-09 | $2.50 | $2.50 | $2.50 | $2.50 | $13.60 | 1,839 |
| 2018-08-08 | $2.49 | $2.53 | $2.48 | $2.50 | $13.60 | 1,776 |
| 2018-08-07 | $2.49 | $2.51 | $2.48 | $2.51 | $13.66 | 5,437 |
| 2018-08-06 | $2.48 | $2.48 | $2.46 | $2.48 | $13.49 | 1,064 |
| 2018-08-03 | $2.45 | $2.47 | $2.45 | $2.46 | $13.38 | 5,946 |
| 2018-08-02 | $2.44 | $2.47 | $2.44 | $2.45 | $13.33 | 4,126 |
| 2018-08-01 | $2.43 | $2.43 | $2.42 | $2.43 | $13.22 | 4,287 |
| 2018-07-31 | $2.46 | $2.46 | $2.42 | $2.42 | $13.17 | 661 |
| 2018-07-30 | $2.45 | $2.47 | $2.43 | $2.43 | $13.22 | 2,001 |
| 2018-07-27 | $2.43 | $2.46 | $2.43 | $2.46 | $13.38 | 1,142 |
| 2018-07-26 | $2.41 | $2.42 | $2.41 | $2.42 | $13.17 | 7,470 |
| 2018-07-25 | $2.42 | $2.42 | $2.41 | $2.41 | $13.11 | 162 |
| 2018-07-24 | $2.41 | $2.53 | $2.41 | $2.41 | $13.11 | 759 |
| 2018-07-23 | $2.47 | $2.51 | $2.42 | $2.42 | $13.17 | 378 |
| 2018-07-20 | $2.51 | $2.52 | $2.50 | $2.50 | $13.60 | 2,893 |
| 2018-07-19 | $2.54 | $2.56 | $2.52 | $2.52 | $13.71 | 567 |
| 2018-07-18 | $2.59 | $2.61 | $2.53 | $2.57 | $13.98 | 1,178 |
| 2018-07-17 | $2.57 | $2.58 | $2.54 | $2.58 | $14.04 | 158 |
| 2018-07-16 | $2.59 | $2.59 | $2.55 | $2.55 | $13.87 | 172 |
| 2018-07-13 | $2.55 | $2.58 | $2.54 | $2.58 | $14.04 | 823 |
| 2018-07-12 | $2.55 | $2.59 | $2.54 | $2.55 | $13.87 | 6,014 |
| 2018-07-11 | $2.50 | $2.54 | $2.50 | $2.54 | $13.82 | 8,269 |
| 2018-07-10 | $2.42 | $2.48 | $2.40 | $2.45 | $13.33 | 4,999 |
| 2018-07-09 | $2.41 | $2.43 | $2.41 | $2.43 | $13.22 | 1,058 |
| 2018-07-06 | $2.43 | $2.43 | $2.40 | $2.43 | $13.22 | 131 |
| 2018-07-05 | $2.39 | $2.48 | $2.39 | $2.48 | $13.49 | 1,331 |
| 2018-07-03 | $2.39 | $2.39 | $2.38 | $2.39 | $13.00 | 1,561 |
| 2018-07-02 | $2.40 | $2.41 | $2.39 | $2.39 | $13.00 | 639 |
| 2018-06-29 | $2.41 | $2.41 | $2.38 | $2.40 | $13.06 | 2,968 |
| 2018-06-28 | $2.37 | $2.39 | $2.37 | $2.39 | $13.00 | 595 |
| 2018-06-27 | $2.37 | $2.38 | $2.37 | $2.37 | $12.89 | 1,732 |
| 2018-06-26 | $2.39 | $2.40 | $2.37 | $2.37 | $12.89 | 132 |
| 2018-06-25 | $2.41 | $2.44 | $2.39 | $2.39 | $13.00 | 2,947 |
| 2018-06-22 | $2.42 | $2.43 | $2.33 | $2.42 | $13.17 | 14,918 |
| 2018-06-21 | $2.40 | $2.47 | $2.40 | $2.41 | $13.11 | 1,176 |
| 2018-06-20 | $2.26 | $2.47 | $2.26 | $2.40 | $13.06 | 6,758 |
| 2018-06-19 | $2.41 | $2.46 | $2.38 | $2.38 | $12.95 | 960 |
| 2018-06-18 | $2.47 | $2.47 | $2.44 | $2.44 | $13.27 | 941 |
| 2018-06-15 | $2.38 | $2.48 | $2.38 | $2.45 | $13.33 | 3,222 |
| 2018-06-14 | $2.42 | $2.46 | $2.38 | $2.38 | $12.95 | 2,546 |
| 2018-06-13 | $2.41 | $2.46 | $2.37 | $2.40 | $13.06 | 451 |
| 2018-06-12 | $2.39 | $2.44 | $2.36 | $2.36 | $12.84 | 294 |
| 2018-06-11 | $2.38 | $2.44 | $2.38 | $2.38 | $12.95 | 17,832 |
| 2018-06-08 | $2.33 | $2.45 | $2.33 | $2.36 | $12.84 | 676 |
| 2018-06-07 | $2.45 | $2.45 | $2.34 | $2.34 | $12.73 | 7,660 |
| 2018-06-06 | $2.39 | $2.45 | $2.37 | $2.42 | $13.17 | 5,199 |
| 2018-06-05 | $2.38 | $2.39 | $2.38 | $2.39 | $13.00 | 2,300 |
| 2018-06-04 | $2.40 | $2.40 | $2.38 | $2.38 | $12.95 | 1,856 |
| 2018-06-01 | $2.41 | $2.41 | $2.31 | $2.39 | $13.00 | 7,978 |
| 2018-05-31 | $2.43 | $2.44 | $2.39 | $2.42 | $13.17 | 605 |
| 2018-05-30 | $2.41 | $2.44 | $2.38 | $2.38 | $12.95 | 7,015 |
| 2018-05-29 | $2.43 | $2.43 | $2.39 | $2.42 | $13.17 | 862 |
| 2018-05-25 | $2.37 | $2.43 | $2.37 | $2.43 | $13.22 | 731 |
| 2018-05-24 | $2.39 | $2.39 | $2.36 | $2.36 | $12.84 | 2,414 |
| 2018-05-23 | $2.37 | $2.40 | $2.37 | $2.37 | $12.89 | 3,376 |
| 2018-05-22 | $2.39 | $2.40 | $2.39 | $2.40 | $13.06 | 1,521 |
| 2018-05-21 | $2.45 | $2.45 | $2.35 | $2.42 | $13.17 | 19,607 |
| 2018-05-18 | $2.46 | $2.46 | $2.43 | $2.45 | $13.33 | 1,046 |
| 2018-05-17 | $2.45 | $2.46 | $2.45 | $2.46 | $13.38 | 8,618 |
| 2018-05-16 | $2.44 | $2.46 | $2.44 | $2.44 | $13.27 | 400 |
| 2018-05-15 | $2.36 | $2.46 | $2.36 | $2.46 | $13.38 | 8,915 |
| 2018-05-14 | $2.38 | $2.48 | $2.35 | $2.39 | $13.00 | 6,281 |
| 2018-05-11 | $2.43 | $2.44 | $2.42 | $2.42 | $13.17 | 8,731 |
| 2018-05-10 | $2.46 | $2.46 | $2.42 | $2.42 | $13.17 | 838 |
| 2018-05-09 | $2.42 | $2.52 | $2.42 | $2.46 | $13.38 | 1,301 |
| 2018-05-08 | $2.44 | $2.48 | $2.42 | $2.48 | $13.49 | 1,747 |
| 2018-05-07 | $2.69 | $2.69 | $2.40 | $2.40 | $13.06 | 9,390 |
| 2018-05-04 | $2.43 | $2.43 | $2.39 | $2.40 | $13.06 | 752 |
| 2018-05-03 | $2.42 | $2.50 | $2.39 | $2.39 | $13.00 | 7,626 |
| 2018-05-02 | $2.42 | $2.42 | $2.42 | $2.42 | $13.17 | 103 |
| 2018-05-01 | $2.42 | $2.43 | $2.40 | $2.43 | $13.22 | 2,676 |
| 2018-04-30 | $2.42 | $2.44 | $2.41 | $2.44 | $13.27 | 2,443 |
| 2018-04-27 | $2.41 | $2.45 | $2.41 | $2.45 | $13.33 | 410 |
| 2018-04-26 | $2.42 | $2.47 | $2.41 | $2.41 | $13.11 | 2,100 |
| 2018-04-25 | $2.41 | $2.45 | $2.41 | $2.44 | $13.27 | 2,056 |
| 2018-04-24 | $2.40 | $2.45 | $2.40 | $2.41 | $13.11 | 2,081 |
| 2018-04-23 | $2.40 | $2.41 | $2.38 | $2.40 | $13.06 | 461 |
| 2018-04-20 | $2.36 | $2.39 | $2.36 | $2.38 | $12.95 | 1,659 |
| 2018-04-19 | $2.36 | $2.37 | $2.36 | $2.37 | $12.89 | 102 |
| 2018-04-18 | $2.36 | $2.36 | $2.36 | $2.36 | $12.84 | 184 |
| 2018-04-17 | $2.36 | $2.39 | $2.36 | $2.36 | $12.84 | 1,043 |
| 2018-04-16 | $2.33 | $2.39 | $2.33 | $2.37 | $12.89 | 954 |
| 2018-04-13 | $2.32 | $2.35 | $2.32 | $2.35 | $12.78 | 119 |
| 2018-04-12 | $2.32 | $2.34 | $2.32 | $2.33 | $12.68 | 339 |
| 2018-04-11 | $2.33 | $2.33 | $2.31 | $2.33 | $12.68 | 1,557 |
| 2018-04-10 | $2.30 | $2.35 | $2.30 | $2.32 | $12.62 | 11,246 |
| 2018-04-09 | $2.32 | $2.32 | $2.28 | $2.31 | $12.57 | 10,846 |
| 2018-04-06 | $2.32 | $2.34 | $2.32 | $2.34 | $12.73 | 3,476 |
| 2018-04-05 | $2.31 | $2.33 | $2.31 | $2.33 | $12.69 | 1,218 |
| 2018-04-04 | $2.33 | $2.33 | $2.31 | $2.31 | $12.57 | 969 |
| 2018-04-03 | $2.33 | $2.36 | $2.31 | $2.31 | $12.57 | 1,438 |
| 2018-04-02 | $2.31 | $2.33 | $2.30 | $2.31 | $12.57 | 3,352 |
| 2018-03-29 | $2.31 | $2.35 | $2.31 | $2.32 | $12.62 | 1,258 |
| 2018-03-28 | $2.33 | $2.35 | $2.32 | $2.33 | $12.68 | 522 |
| 2018-03-27 | $2.40 | $2.40 | $2.34 | $2.34 | $12.73 | 1,480 |
| 2018-03-26 | $2.40 | $2.40 | $2.40 | $2.40 | $13.06 | 2 |
| 2018-03-23 | $2.45 | $2.45 | $2.33 | $2.40 | $13.06 | 5,323 |
| 2018-03-22 | $2.46 | $2.48 | $2.45 | $2.47 | $13.44 | 522 |
| 2018-03-21 | $2.44 | $2.48 | $2.44 | $2.47 | $13.44 | 197 |
| 2018-03-20 | $2.46 | $2.49 | $2.39 | $2.42 | $13.17 | 4,253 |
| 2018-03-19 | $2.40 | $2.46 | $2.40 | $2.41 | $13.11 | 510 |
| 2018-03-16 | $2.40 | $2.40 | $2.39 | $2.40 | $13.06 | 1,677 |
| 2018-03-15 | $2.31 | $2.39 | $2.29 | $2.37 | $12.89 | 4,692 |
| 2018-03-14 | $2.28 | $2.36 | $2.27 | $2.28 | $12.40 | 3,505 |
| 2018-03-13 | $2.30 | $2.44 | $2.24 | $2.31 | $12.57 | 25,274 |
| 2018-03-12 | $2.35 | $2.43 | $2.27 | $2.29 | $12.46 | 9,744 |
| 2018-03-09 | $2.40 | $2.49 | $2.35 | $2.35 | $12.78 | 32,029 |
| 2018-03-08 | $2.52 | $2.61 | $2.36 | $2.36 | $12.84 | 9,211 |
| 2018-03-07 | $2.50 | $2.67 | $2.45 | $2.48 | $13.49 | 5,899 |
| 2018-03-06 | $2.50 | $2.50 | $2.49 | $2.49 | $13.55 | 15,998 |
| 2018-03-05 | $2.49 | $2.50 | $2.45 | $2.50 | $13.60 | 16,726 |
| 2018-03-02 | $2.40 | $2.50 | $2.40 | $2.50 | $13.60 | 1,753 |
| 2018-03-01 | $2.44 | $2.44 | $2.42 | $2.42 | $13.17 | 73 |
| 2018-02-28 | $2.42 | $2.50 | $2.40 | $2.44 | $13.27 | 2,427 |
| 2018-02-27 | $2.45 | $2.45 | $2.42 | $2.42 | $13.17 | 451 |
| 2018-02-26 | $2.46 | $2.46 | $2.39 | $2.46 | $13.38 | 1,773 |
| 2018-02-23 | $2.50 | $2.50 | $2.39 | $2.43 | $13.22 | 5,533 |
| 2018-02-22 | $2.44 | $2.44 | $2.41 | $2.41 | $13.14 | 1,201 |
| 2018-02-21 | $2.42 | $2.48 | $2.42 | $2.48 | $13.49 | 1,419 |
| 2018-02-20 | $2.48 | $2.49 | $2.42 | $2.43 | $13.22 | 2,017 |
| 2018-02-16 | $2.48 | $2.58 | $2.43 | $2.44 | $13.27 | 1,139 |
| 2018-02-15 | $2.48 | $2.50 | $2.45 | $2.47 | $13.44 | 1,475 |
| 2018-02-14 | $2.48 | $2.48 | $2.45 | $2.45 | $13.33 | 1,132 |
| 2018-02-13 | $2.43 | $2.45 | $2.43 | $2.45 | $13.33 | 1,663 |
| 2018-02-12 | $2.45 | $2.52 | $2.44 | $2.44 | $13.27 | 2,499 |
| 2018-02-09 | $2.46 | $2.47 | $2.43 | $2.43 | $13.22 | 4,581 |
| 2018-02-08 | $2.45 | $2.46 | $2.45 | $2.45 | $13.33 | 2,615 |
| 2018-02-07 | $2.47 | $2.47 | $2.46 | $2.46 | $13.38 | 1,800 |
| 2018-02-06 | $2.51 | $2.56 | $2.35 | $2.46 | $13.38 | 9,187 |
| 2018-02-05 | $2.58 | $2.58 | $2.53 | $2.53 | $13.76 | 3,029 |
| 2018-02-02 | $2.57 | $2.58 | $2.56 | $2.58 | $14.04 | 1,336 |
| 2018-02-01 | $2.56 | $2.64 | $2.56 | $2.59 | $14.09 | 2,423 |
| 2018-01-31 | $2.60 | $2.60 | $2.56 | $2.56 | $13.93 | 3,421 |
| 2018-01-30 | $2.65 | $2.65 | $2.57 | $2.58 | $14.04 | 3,333 |
| 2018-01-29 | $2.67 | $2.68 | $2.64 | $2.64 | $14.36 | 1,858 |
| 2018-01-26 | $2.67 | $2.68 | $2.65 | $2.67 | $14.53 | 447 |
| 2018-01-25 | $2.65 | $2.66 | $2.65 | $2.66 | $14.47 | 249 |
| 2018-01-24 | $2.58 | $2.65 | $2.58 | $2.65 | $14.42 | 6,199 |
| 2018-01-23 | $2.64 | $2.64 | $2.57 | $2.59 | $14.09 | 3,890 |
| 2018-01-22 | $2.68 | $2.68 | $2.60 | $2.62 | $14.25 | 4,138 |
| 2018-01-19 | $2.60 | $2.68 | $2.60 | $2.67 | $14.53 | 307 |
| 2018-01-18 | $2.60 | $2.61 | $2.58 | $2.61 | $14.20 | 1,219 |
| 2018-01-17 | $2.67 | $2.67 | $2.60 | $2.61 | $14.20 | 908 |
| 2018-01-16 | $2.66 | $2.68 | $2.60 | $2.62 | $14.25 | 2,192 |
| 2018-01-12 | $2.68 | $2.68 | $2.61 | $2.66 | $14.47 | 1,102 |
| 2018-01-11 | $2.61 | $2.69 | $2.59 | $2.66 | $14.47 | 2,091 |
| 2018-01-10 | $2.59 | $2.69 | $2.59 | $2.59 | $14.09 | 5,665 |
| 2018-01-09 | $2.58 | $2.65 | $2.54 | $2.59 | $14.09 | 6,130 |
| 2018-01-08 | $2.60 | $2.63 | $2.58 | $2.59 | $14.09 | 1,917 |
| 2018-01-05 | $2.64 | $2.64 | $2.60 | $2.61 | $14.20 | 190 |
| 2018-01-04 | $2.65 | $2.67 | $2.61 | $2.62 | $14.25 | 7,018 |
| 2018-01-03 | $2.65 | $2.69 | $2.65 | $2.69 | $14.63 | 260 |
| 2018-01-02 | $2.69 | $2.75 | $2.65 | $2.65 | $14.42 | 3,105 |
| 2017-12-29 | $2.60 | $2.75 | $2.60 | $2.75 | $14.96 | 1,762 |
| 2017-12-28 | $2.60 | $2.73 | $2.60 | $2.73 | $14.85 | 5,418 |
| 2017-12-27 | $2.63 | $2.65 | $2.59 | $2.62 | $14.25 | 4,509 |
| 2017-12-26 | $2.58 | $2.69 | $2.58 | $2.63 | $14.31 | 2,191 |
| 2017-12-22 | $2.65 | $2.67 | $2.62 | $2.63 | $14.31 | 3,747 |
| 2017-12-21 | $2.59 | $2.68 | $2.55 | $2.62 | $14.25 | 3,806 |
| 2017-12-20 | $2.64 | $2.65 | $2.56 | $2.56 | $13.93 | 3,217 |
| 2017-12-19 | $2.62 | $2.65 | $2.62 | $2.63 | $14.31 | 3,605 |
| 2017-12-18 | $2.59 | $2.64 | $2.59 | $2.61 | $14.20 | 13,291 |
| 2017-12-15 | $2.56 | $2.60 | $2.55 | $2.58 | $14.04 | 7,471 |
| 2017-12-14 | $2.53 | $2.58 | $2.52 | $2.54 | $13.82 | 13,505 |
| 2017-12-13 | $2.54 | $2.55 | $2.52 | $2.52 | $13.71 | 7,357 |
| 2017-12-12 | $2.57 | $2.57 | $2.54 | $2.55 | $13.87 | 1,164 |
| 2017-12-11 | $2.60 | $2.60 | $2.55 | $2.57 | $13.98 | 2,450 |
| 2017-12-08 | $2.65 | $2.65 | $2.60 | $2.60 | $14.15 | 2,911 |
| 2017-12-07 | $2.65 | $2.65 | $2.55 | $2.65 | $14.42 | 1,909 |
| 2017-12-06 | $2.67 | $2.67 | $2.62 | $2.66 | $14.47 | 1,734 |
| 2017-12-05 | $2.67 | $2.67 | $2.62 | $2.64 | $14.36 | 1,760 |
| 2017-12-04 | $2.70 | $2.70 | $2.68 | $2.68 | $14.58 | 5,134 |
| 2017-12-01 | $2.72 | $2.75 | $2.63 | $2.65 | $14.42 | 16,155 |
| 2017-11-30 | $2.70 | $2.73 | $2.62 | $2.72 | $14.80 | 5,442 |
| 2017-11-29 | $2.72 | $2.72 | $2.64 | $2.70 | $14.69 | 12,827 |
| 2017-11-28 | $2.65 | $2.69 | $2.57 | $2.68 | $14.58 | 2,012 |
| 2017-11-27 | $2.62 | $2.69 | $2.61 | $2.69 | $14.63 | 5,064 |
| 2017-11-24 | $2.53 | $2.64 | $2.53 | $2.64 | $14.36 | 2,632 |
| 2017-11-22 | $2.55 | $2.60 | $2.55 | $2.59 | $14.09 | 3,431 |
| 2017-11-21 | $2.54 | $2.60 | $2.47 | $2.57 | $13.98 | 8,511 |
| 2017-11-20 | $2.58 | $2.58 | $2.48 | $2.51 | $13.66 | 7,138 |
| 2017-11-17 | $2.40 | $2.49 | $2.38 | $2.49 | $13.55 | 35,930 |
| 2017-11-16 | $2.45 | $2.65 | $2.36 | $2.37 | $12.89 | 56,183 |
| 2017-11-15 | $2.40 | $2.49 | $2.38 | $2.45 | $13.33 | 8,909 |
| 2017-11-14 | $2.45 | $2.47 | $2.39 | $2.40 | $13.06 | 2,271 |
| 2017-11-13 | $2.45 | $2.50 | $2.43 | $2.43 | $13.22 | 4,378 |
| 2017-11-10 | $2.49 | $2.49 | $2.45 | $2.45 | $13.33 | 2,725 |
| 2017-11-09 | $2.47 | $2.47 | $2.47 | $2.47 | $13.46 | 183 |
| 2017-11-08 | $2.43 | $2.49 | $2.40 | $2.48 | $13.49 | 3,176 |
| 2017-11-07 | $2.35 | $2.39 | $2.35 | $2.39 | $13.03 | 4,736 |
| 2017-11-06 | $2.37 | $2.40 | $2.36 | $2.37 | $12.89 | 4,078 |
| 2017-11-03 | $2.47 | $2.49 | $2.38 | $2.38 | $12.92 | 711 |
| 2017-11-02 | $2.39 | $2.47 | $2.37 | $2.47 | $13.44 | 456 |
| 2017-11-01 | $2.45 | $2.46 | $2.40 | $2.42 | $13.17 | 708 |
| 2017-10-31 | $2.39 | $2.42 | $2.39 | $2.42 | $13.16 | 188 |
| 2017-10-30 | $2.45 | $2.45 | $2.39 | $2.39 | $13.00 | 1,829 |
| 2017-10-27 | $2.49 | $2.50 | $2.44 | $2.48 | $13.49 | 1,904 |
| 2017-10-26 | $2.48 | $2.50 | $2.46 | $2.50 | $13.60 | 530 |
| 2017-10-25 | $2.42 | $2.48 | $2.41 | $2.45 | $13.33 | 2,241 |
| 2017-10-24 | $2.46 | $2.46 | $2.40 | $2.40 | $13.06 | 686 |
| 2017-10-23 | $2.45 | $2.46 | $2.37 | $2.44 | $13.27 | 2,103 |
| 2017-10-20 | $2.46 | $2.46 | $2.39 | $2.42 | $13.17 | 1,825 |
| 2017-10-19 | $2.41 | $2.42 | $2.41 | $2.42 | $13.17 | 764 |
| 2017-10-18 | $2.45 | $2.48 | $2.40 | $2.42 | $13.17 | 1,836 |
| 2017-10-17 | $2.48 | $2.48 | $2.41 | $2.45 | $13.32 | 1,976 |
| 2017-10-16 | $2.49 | $2.49 | $2.46 | $2.48 | $13.51 | 641 |
| 2017-10-13 | $2.55 | $2.64 | $2.43 | $2.46 | $13.38 | 18,772 |
| 2017-10-12 | $2.52 | $2.60 | $2.52 | $2.55 | $13.87 | 2,211 |
| 2017-10-11 | $2.53 | $2.65 | $2.50 | $2.50 | $13.60 | 4,932 |
| 2017-10-10 | $2.49 | $2.58 | $2.49 | $2.50 | $13.60 | 369 |
| 2017-10-09 | $2.50 | $2.52 | $2.50 | $2.52 | $13.71 | 1,068 |
| 2017-10-06 | $2.41 | $2.50 | $2.41 | $2.49 | $13.55 | 1,482 |
| 2017-10-05 | $2.45 | $2.45 | $2.41 | $2.43 | $13.22 | 1,377 |
| 2017-10-04 | $2.47 | $2.48 | $2.43 | $2.44 | $13.27 | 1,886 |
| 2017-10-03 | $2.45 | $2.52 | $2.43 | $2.46 | $13.38 | 741 |
| 2017-10-02 | $2.42 | $2.50 | $2.41 | $2.45 | $13.33 | 8,988 |
| 2017-09-29 | $2.55 | $2.55 | $2.42 | $2.42 | $13.17 | 2,979 |
| 2017-09-28 | $2.60 | $2.63 | $2.46 | $2.60 | $14.15 | 4,394 |
| 2017-09-27 | $2.67 | $2.67 | $2.62 | $2.62 | $14.25 | 1,539 |
| 2017-09-26 | $2.51 | $2.63 | $2.51 | $2.60 | $14.15 | 1,793 |
| 2017-09-25 | $2.56 | $2.58 | $2.49 | $2.51 | $13.66 | 784 |
| 2017-09-22 | $2.59 | $2.64 | $2.49 | $2.60 | $14.15 | 4,155 |
| 2017-09-21 | $2.61 | $2.64 | $2.52 | $2.56 | $13.93 | 952 |
| 2017-09-20 | $2.55 | $2.67 | $2.54 | $2.62 | $14.25 | 31,381 |
| 2017-09-19 | $2.57 | $2.62 | $2.53 | $2.60 | $14.15 | 4,023 |
| 2017-09-18 | $2.52 | $2.70 | $2.52 | $2.58 | $14.04 | 1,074 |
| 2017-09-15 | $2.65 | $2.71 | $2.51 | $2.51 | $13.66 | 3,536 |
| 2017-09-14 | $2.72 | $2.74 | $2.56 | $2.64 | $14.36 | 4,452 |
| 2017-09-13 | $2.56 | $2.75 | $2.56 | $2.67 | $14.53 | 5,907 |
| 2017-09-12 | $2.47 | $2.56 | $2.47 | $2.56 | $13.93 | 3,083 |
| 2017-09-11 | $2.53 | $2.56 | $2.44 | $2.49 | $13.55 | 1,570 |
| 2017-09-08 | $2.46 | $2.56 | $2.46 | $2.49 | $13.55 | 9,556 |
| 2017-09-07 | $2.46 | $2.46 | $2.37 | $2.44 | $13.27 | 1,291 |
| 2017-09-06 | $2.42 | $2.45 | $2.37 | $2.40 | $13.06 | 2,207 |
| 2017-09-05 | $2.44 | $2.50 | $2.35 | $2.45 | $13.33 | 5,409 |
| 2017-09-01 | $2.38 | $2.49 | $2.36 | $2.42 | $13.17 | 8,934 |
| 2017-08-31 | $2.36 | $2.48 | $2.34 | $2.37 | $12.89 | 10,033 |
| 2017-08-30 | $2.24 | $2.35 | $2.24 | $2.34 | $12.73 | 5,231 |
| 2017-08-29 | $2.20 | $2.29 | $2.20 | $2.24 | $12.19 | 3,113 |
| 2017-08-28 | $2.22 | $2.22 | $2.20 | $2.20 | $11.97 | 466 |
| 2017-08-25 | $2.24 | $2.24 | $2.20 | $2.22 | $12.08 | 2,577 |
| 2017-08-24 | $2.22 | $2.25 | $2.16 | $2.20 | $11.97 | 3,211 |
| 2017-08-23 | $2.19 | $2.20 | $2.18 | $2.20 | $11.96 | 382 |
| 2017-08-22 | $2.21 | $2.22 | $2.16 | $2.16 | $11.75 | 2,165 |
| 2017-08-21 | $2.22 | $2.22 | $2.15 | $2.16 | $11.75 | 1,141 |
| 2017-08-18 | $2.19 | $2.24 | $2.15 | $2.23 | $12.13 | 764 |
| 2017-08-17 | $2.22 | $2.22 | $2.15 | $2.19 | $11.91 | 1,090 |
| 2017-08-16 | $2.20 | $2.20 | $2.16 | $2.20 | $11.97 | 870 |
| 2017-08-15 | $2.19 | $2.25 | $2.18 | $2.22 | $12.08 | 3,655 |
| 2017-08-14 | $2.14 | $2.20 | $2.14 | $2.20 | $11.97 | 1,581 |
| 2017-08-11 | $2.10 | $2.19 | $2.10 | $2.15 | $11.69 | 4,495 |
| 2017-08-10 | $2.12 | $2.16 | $2.10 | $2.10 | $11.42 | 3,476 |
| 2017-08-09 | $2.20 | $2.23 | $2.15 | $2.17 | $11.81 | 2,399 |
| 2017-08-08 | $2.21 | $2.23 | $2.14 | $2.23 | $12.13 | 1,719 |
| 2017-08-07 | $2.18 | $2.19 | $2.15 | $2.18 | $11.86 | 452 |
| 2017-08-04 | $2.21 | $2.21 | $2.10 | $2.18 | $11.86 | 4,796 |
| 2017-08-03 | $2.18 | $2.23 | $2.15 | $2.23 | $12.13 | 770 |
| 2017-08-02 | $2.26 | $2.27 | $2.15 | $2.15 | $11.70 | 1,110 |
| 2017-08-01 | $2.27 | $2.30 | $2.21 | $2.23 | $12.13 | 1,735 |
| 2017-07-31 | $2.25 | $2.29 | $2.18 | $2.29 | $12.46 | 3,594 |
| 2017-07-28 | $2.19 | $2.25 | $2.15 | $2.25 | $12.24 | 3,306 |
| 2017-07-27 | $2.12 | $2.20 | $2.12 | $2.19 | $11.91 | 1,737 |
| 2017-07-26 | $2.11 | $2.15 | $2.10 | $2.15 | $11.70 | 1,236 |
| 2017-07-25 | $2.13 | $2.19 | $2.08 | $2.08 | $11.32 | 1,893 |
| 2017-07-24 | $2.13 | $2.20 | $2.10 | $2.13 | $11.59 | 3,836 |
| 2017-07-21 | $2.10 | $2.14 | $2.07 | $2.07 | $11.26 | 3,226 |
| 2017-07-20 | $2.21 | $2.23 | $2.14 | $2.15 | $11.70 | 2,026 |
| 2017-07-19 | $2.23 | $2.23 | $2.19 | $2.20 | $11.97 | 361 |
| 2017-07-18 | $2.20 | $2.24 | $2.06 | $2.24 | $12.19 | 3,465 |
| 2017-07-17 | $2.22 | $2.22 | $2.15 | $2.22 | $12.08 | 981 |
| 2017-07-14 | $2.15 | $2.25 | $2.14 | $2.22 | $12.08 | 1,655 |
| 2017-07-13 | $2.14 | $2.15 | $2.06 | $2.15 | $11.70 | 2,236 |
| 2017-07-12 | $2.06 | $2.16 | $2.06 | $2.15 | $11.70 | 3,086 |
| 2017-07-11 | $2.10 | $2.13 | $2.05 | $2.05 | $11.15 | 2,458 |
| 2017-07-10 | $2.14 | $2.14 | $2.05 | $2.10 | $11.42 | 3,563 |
| 2017-07-07 | $2.04 | $2.16 | $2.04 | $2.15 | $11.70 | 2,820 |
| 2017-07-06 | $2.04 | $2.05 | $2.03 | $2.04 | $11.10 | 620 |
| 2017-07-05 | $2.00 | $2.05 | $2.00 | $2.04 | $11.10 | 2,970 |
| 2017-07-03 | $2.05 | $2.08 | $2.01 | $2.02 | $10.99 | 1,766 |
| 2017-06-30 | $2.08 | $2.08 | $2.05 | $2.08 | $11.32 | 1,528 |
| 2017-06-29 | $2.05 | $2.09 | $2.05 | $2.09 | $11.37 | 2,446 |
| 2017-06-28 | $2.07 | $2.09 | $2.04 | $2.04 | $11.10 | 4,232 |
| 2017-06-27 | $2.09 | $2.09 | $2.07 | $2.07 | $11.26 | 1,288 |
| 2017-06-26 | $2.10 | $2.11 | $2.04 | $2.07 | $11.26 | 1,833 |
| 2017-06-23 | $2.11 | $2.13 | $2.06 | $2.10 | $11.42 | 17,302 |
| 2017-06-22 | $2.11 | $2.20 | $2.11 | $2.11 | $11.48 | 2,684 |
| 2017-06-21 | $2.14 | $2.16 | $2.10 | $2.13 | $11.59 | 4,750 |
| 2017-06-20 | $2.08 | $2.38 | $2.08 | $2.16 | $11.75 | 3,480 |
| 2017-06-19 | $2.17 | $2.18 | $2.08 | $2.09 | $11.37 | 6,337 |
| 2017-06-16 | $2.20 | $2.34 | $2.05 | $2.15 | $11.70 | 19,049 |
| 2017-06-15 | $2.19 | $2.30 | $2.19 | $2.23 | $12.13 | 5,288 |
| 2017-06-14 | $2.21 | $2.30 | $2.17 | $2.19 | $11.91 | 3,432 |
| 2017-06-13 | $2.32 | $2.32 | $2.10 | $2.29 | $12.46 | 6,745 |
| 2017-06-12 | $2.37 | $2.37 | $2.14 | $2.25 | $12.24 | 5,081 |
| 2017-06-09 | $2.33 | $2.40 | $2.24 | $2.31 | $12.57 | 14,898 |
| 2017-06-08 | $2.26 | $2.35 | $2.22 | $2.30 | $12.51 | 3,479 |
| 2017-06-07 | $2.24 | $2.25 | $2.18 | $2.25 | $12.24 | 4,538 |
| 2017-06-06 | $2.18 | $2.25 | $2.13 | $2.24 | $12.19 | 6,736 |
| 2017-06-05 | $2.11 | $2.19 | $2.08 | $2.16 | $11.75 | 4,209 |
| 2017-06-02 | $2.05 | $2.08 | $2.05 | $2.08 | $11.32 | 1,307 |
| 2017-06-01 | $2.19 | $2.19 | $2.04 | $2.04 | $11.10 | 2,246 |
| 2017-05-31 | $1.95 | $2.20 | $1.95 | $2.20 | $11.97 | 6,418 |
| 2017-05-30 | $2.11 | $2.11 | $1.95 | $1.95 | $10.61 | 3,823 |
| 2017-05-26 | $2.04 | $2.06 | $2.00 | $2.02 | $10.99 | 2,340 |
| 2017-05-25 | $2.07 | $2.07 | $2.04 | $2.04 | $11.10 | 859 |
| 2017-05-24 | $2.05 | $2.06 | $2.05 | $2.05 | $11.15 | 400 |
| 2017-05-23 | $2.07 | $2.07 | $2.04 | $2.05 | $11.15 | 1,157 |
| 2017-05-22 | $2.25 | $2.25 | $2.04 | $2.05 | $11.15 | 7,017 |
| 2017-05-19 | $2.08 | $2.20 | $2.06 | $2.18 | $11.86 | 8,761 |
| 2017-05-18 | $2.01 | $2.08 | $2.01 | $2.08 | $11.32 | 6,339 |
| 2017-05-17 | $2.01 | $2.05 | $2.01 | $2.02 | $10.99 | 3,639 |
| 2017-05-16 | $2.08 | $2.08 | $2.01 | $2.01 | $10.94 | 3,048 |
| 2017-05-15 | $2.05 | $2.07 | $2.03 | $2.07 | $11.26 | 861 |
| 2017-05-12 | $2.04 | $2.07 | $2.02 | $2.05 | $11.15 | 12,560 |
| 2017-05-11 | $2.05 | $2.07 | $2.01 | $2.04 | $11.10 | 3,603 |
| 2017-05-10 | $2.05 | $2.07 | $2.04 | $2.07 | $11.26 | 2,843 |
| 2017-05-09 | $2.09 | $2.09 | $1.85 | $2.03 | $11.04 | 25,411 |
| 2017-05-08 | $2.17 | $2.21 | $2.02 | $2.10 | $11.42 | 18,395 |
| 2017-05-05 | $2.20 | $2.21 | $2.18 | $2.21 | $12.02 | 1,645 |
| 2017-05-04 | $2.23 | $2.23 | $2.19 | $2.20 | $11.97 | 2,996 |
| 2017-05-03 | $2.21 | $2.28 | $2.20 | $2.23 | $12.13 | 4,912 |
| 2017-05-02 | $2.29 | $2.29 | $2.22 | $2.22 | $12.08 | 952 |
| 2017-05-01 | $2.29 | $2.30 | $2.19 | $2.30 | $12.51 | 6,283 |
| 2017-04-28 | $2.34 | $2.44 | $2.27 | $2.32 | $12.63 | 9,137 |
| 2017-04-27 | $2.31 | $2.36 | $2.17 | $2.26 | $12.30 | 4,800 |
| 2017-04-26 | $2.26 | $2.37 | $2.23 | $2.29 | $12.46 | 4,381 |
| 2017-04-25 | $2.27 | $2.28 | $2.27 | $2.27 | $12.35 | 4,740 |
| 2017-04-24 | $2.20 | $2.28 | $2.20 | $2.26 | $12.30 | 3,988 |
| 2017-04-21 | $2.20 | $2.21 | $2.13 | $2.16 | $11.75 | 5,807 |
| 2017-04-20 | $2.25 | $2.28 | $2.21 | $2.21 | $12.02 | 2,602 |
| 2017-04-19 | $2.29 | $2.29 | $2.21 | $2.27 | $12.35 | 6,493 |
| 2017-04-18 | $2.21 | $2.27 | $2.15 | $2.22 | $12.08 | 6,032 |
| 2017-04-17 | $2.12 | $2.30 | $2.12 | $2.21 | $12.02 | 5,946 |
| 2017-04-13 | $2.25 | $2.25 | $2.12 | $2.14 | $11.64 | 3,751 |
| 2017-04-12 | $2.22 | $2.28 | $2.21 | $2.22 | $12.08 | 2,574 |
| 2017-04-11 | $2.38 | $2.38 | $2.22 | $2.22 | $12.08 | 2,656 |
| 2017-04-10 | $2.39 | $2.40 | $2.22 | $2.37 | $12.89 | 6,278 |
| 2017-04-07 | $2.23 | $2.40 | $2.16 | $2.39 | $13.00 | 10,613 |
| 2017-04-06 | $2.21 | $2.24 | $2.16 | $2.20 | $11.97 | 9,722 |
| 2017-04-05 | $2.07 | $2.30 | $2.07 | $2.21 | $12.02 | 23,755 |
| 2017-04-04 | $2.08 | $2.11 | $2.07 | $2.07 | $11.26 | 3,635 |
| 2017-04-03 | $2.13 | $2.15 | $2.07 | $2.08 | $11.32 | 3,127 |
| 2017-03-31 | $2.16 | $2.16 | $2.13 | $2.14 | $11.64 | 1,588 |
| 2017-03-30 | $2.14 | $2.19 | $2.14 | $2.16 | $11.75 | 1,875 |
| 2017-03-29 | $2.11 | $2.15 | $2.11 | $2.13 | $11.57 | 1,979 |
| 2017-03-28 | $2.11 | $2.16 | $2.11 | $2.11 | $11.48 | 3,863 |
| 2017-03-27 | $2.10 | $2.17 | $2.10 | $2.14 | $11.64 | 7,467 |
| 2017-03-24 | $2.09 | $2.16 | $2.09 | $2.16 | $11.73 | 1,861 |
| 2017-03-23 | $2.12 | $2.13 | $2.06 | $2.06 | $11.21 | 4,907 |
| 2017-03-22 | $2.10 | $2.12 | $2.10 | $2.10 | $11.42 | 3,913 |
| 2017-03-21 | $2.15 | $2.16 | $2.10 | $2.11 | $11.47 | 5,211 |
| 2017-03-20 | $2.20 | $2.20 | $2.11 | $2.14 | $11.64 | 3,063 |
| 2017-03-17 | $2.05 | $2.19 | $2.05 | $2.19 | $11.91 | 15,673 |
| 2017-03-16 | $1.96 | $2.05 | $1.96 | $2.05 | $11.15 | 12,454 |
| 2017-03-15 | $1.93 | $2.01 | $1.93 | $1.95 | $10.61 | 3,988 |
| 2017-03-14 | $1.95 | $1.95 | $1.90 | $1.94 | $10.55 | 6,453 |
| 2017-03-13 | $2.15 | $2.15 | $1.86 | $1.94 | $10.55 | 31,972 |
| 2017-03-10 | $1.95 | $2.18 | $1.90 | $1.95 | $10.61 | 27,382 |
| 2017-03-09 | $2.00 | $2.00 | $1.92 | $1.92 | $10.45 | 7,915 |
| 2017-03-08 | $1.87 | $1.98 | $1.86 | $1.95 | $10.61 | 16,238 |
| 2017-03-07 | $1.82 | $1.88 | $1.80 | $1.86 | $10.12 | 6,970 |
| 2017-03-06 | $1.79 | $1.83 | $1.79 | $1.81 | $9.85 | 8,932 |
| 2017-03-03 | $1.83 | $1.83 | $1.76 | $1.80 | $9.79 | 22,812 |
| 2017-03-02 | $1.81 | $1.88 | $1.80 | $1.84 | $9.98 | 13,203 |
| 2017-03-01 | $1.91 | $1.91 | $1.82 | $1.87 | $10.17 | 4,647 |
| 2017-02-28 | $1.89 | $1.91 | $1.80 | $1.84 | $10.01 | 10,277 |
| 2017-02-27 | $1.84 | $2.04 | $1.80 | $1.88 | $10.23 | 15,899 |
| 2017-02-24 | $1.81 | $1.93 | $1.80 | $1.88 | $10.23 | 26,341 |
| 2017-02-23 | $1.90 | $2.00 | $1.84 | $1.87 | $10.17 | 19,009 |
| 2017-02-22 | $2.22 | $2.22 | $1.93 | $1.93 | $10.50 | 30,712 |
| 2017-02-21 | $2.32 | $2.32 | $2.09 | $2.17 | $11.81 | 17,823 |
| 2017-02-17 | $2.30 | $2.39 | $2.29 | $2.30 | $12.51 | 7,964 |
| 2017-02-16 | $2.34 | $2.37 | $2.25 | $2.30 | $12.51 | 12,710 |
| 2017-02-15 | $2.38 | $2.42 | $2.36 | $2.36 | $12.84 | 8,963 |
| 2017-02-14 | $2.38 | $2.45 | $2.38 | $2.39 | $13.00 | 26,248 |
| 2017-02-13 | $2.51 | $2.59 | $2.37 | $2.40 | $13.06 | 16,993 |
| 2017-02-10 | $2.60 | $2.60 | $2.46 | $2.51 | $13.66 | 20,841 |
| 2017-02-09 | $2.42 | $2.60 | $2.42 | $2.57 | $13.98 | 17,823 |
| 2017-02-08 | $2.42 | $2.46 | $2.36 | $2.39 | $13.00 | 21,365 |
| 2017-02-07 | $2.68 | $2.68 | $2.30 | $2.40 | $13.06 | 57,012 |
| 2017-02-06 | $3.10 | $3.64 | $2.70 | $2.72 | $14.80 | 1,840 |
| 2017-02-03 | $2.28 | $3.19 | $2.28 | $3.10 | $16.87 | 1,050 |
| 2017-02-02 | $2.24 | $2.39 | $2.18 | $2.27 | $12.35 | 11,228 |
| 2017-02-01 | $2.31 | $2.31 | $2.02 | $2.23 | $12.13 | 8,545 |
| 2017-01-31 | $2.24 | $2.45 | $2.23 | $2.28 | $12.40 | 13,822 |
| 2017-01-30 | $2.15 | $2.89 | $2.05 | $2.20 | $11.97 | 26,351 |
| 2017-01-27 | $2.00 | $2.13 | $1.91 | $2.05 | $11.14 | 15,621 |
| 2017-01-26 | $1.88 | $2.18 | $1.87 | $2.04 | $11.10 | 12,716 |
| 2017-01-25 | $1.70 | $1.90 | $1.70 | $1.89 | $10.27 | 28,980 |
| 2017-01-24 | $1.68 | $1.73 | $1.68 | $1.71 | $9.30 | 5,353 |
| 2017-01-23 | $1.73 | $1.73 | $1.68 | $1.68 | $9.15 | 3,101 |
| 2017-01-20 | $1.75 | $1.75 | $1.73 | $1.73 | $9.40 | 663 |
| 2017-01-19 | $1.73 | $1.75 | $1.71 | $1.75 | $9.52 | 765 |
| 2017-01-18 | $1.72 | $1.73 | $1.71 | $1.71 | $9.30 | 4,453 |
| 2017-01-17 | $1.71 | $1.76 | $1.69 | $1.72 | $9.36 | 15,330 |
| 2017-01-13 | $1.66 | $1.73 | $1.66 | $1.71 | $9.30 | 5,319 |
| 2017-01-12 | $1.64 | $1.69 | $1.64 | $1.69 | $9.20 | 343 |
| 2017-01-11 | $1.67 | $1.68 | $1.63 | $1.67 | $9.09 | 1,912 |
| 2017-01-10 | $1.69 | $1.70 | $1.63 | $1.63 | $8.87 | 2,438 |
| 2017-01-09 | $1.64 | $1.70 | $1.64 | $1.68 | $9.14 | 7,901 |
| 2017-01-06 | $1.62 | $1.70 | $1.55 | $1.67 | $9.09 | 5,376 |
| 2017-01-05 | $1.66 | $1.69 | $1.62 | $1.63 | $8.87 | 9,503 |
| 2017-01-04 | $1.66 | $1.74 | $1.66 | $1.66 | $9.03 | 8,331 |
| 2017-01-03 | $1.74 | $1.75 | $1.66 | $1.68 | $9.14 | 8,332 |
| 2016-12-30 | $1.68 | $1.75 | $1.66 | $1.75 | $9.52 | 1,105 |
| 2016-12-29 | $1.64 | $1.74 | $1.62 | $1.65 | $8.98 | 1,840 |
| 2016-12-28 | $1.73 | $1.73 | $1.63 | $1.65 | $8.98 | 4,913 |
| 2016-12-27 | $1.76 | $1.76 | $1.65 | $1.70 | $9.25 | 3,421 |
| 2016-12-23 | $1.70 | $1.78 | $1.69 | $1.75 | $9.52 | 3,061 |
| 2016-12-22 | $1.69 | $1.69 | $1.69 | $1.69 | $9.19 | 823 |
| 2016-12-21 | $1.72 | $1.72 | $1.64 | $1.64 | $8.92 | 5,454 |
| 2016-12-20 | $1.68 | $1.70 | $1.62 | $1.68 | $9.14 | 4,754 |
| 2016-12-19 | $1.68 | $1.70 | $1.68 | $1.68 | $9.14 | 3,107 |
| 2016-12-16 | $1.71 | $1.72 | $1.66 | $1.66 | $9.03 | 1,975 |
| 2016-12-15 | $1.76 | $1.80 | $1.66 | $1.73 | $9.41 | 13,246 |
| 2016-12-14 | $1.79 | $1.80 | $1.68 | $1.79 | $9.74 | 14,422 |
| 2016-12-13 | $1.74 | $1.79 | $1.74 | $1.78 | $9.68 | 7,948 |
| 2016-12-12 | $1.79 | $1.79 | $1.70 | $1.72 | $9.36 | 11,519 |
| 2016-12-09 | $1.69 | $1.77 | $1.60 | $1.67 | $9.09 | 20,542 |
| 2016-12-08 | $1.68 | $1.71 | $1.60 | $1.63 | $8.87 | 16,633 |
| 2016-12-07 | $1.56 | $1.80 | $1.54 | $1.71 | $9.30 | 13,843 |
| 2016-12-06 | $1.51 | $1.55 | $1.51 | $1.53 | $8.32 | 1,998 |
| 2016-12-05 | $1.46 | $1.56 | $1.46 | $1.51 | $8.21 | 31,902 |
| 2016-12-02 | $1.45 | $1.48 | $1.45 | $1.46 | $7.94 | 2,208 |
| 2016-12-01 | $1.46 | $1.48 | $1.45 | $1.45 | $7.89 | 2,671 |
| 2016-11-30 | $1.45 | $1.50 | $1.44 | $1.49 | $8.11 | 49,595 |
| 2016-11-29 | $1.42 | $1.45 | $1.42 | $1.45 | $7.89 | 2,552 |
| 2016-11-28 | $1.44 | $1.45 | $1.41 | $1.43 | $7.78 | 1,663 |
| 2016-11-25 | $1.45 | $1.45 | $1.44 | $1.45 | $7.89 | 108 |
| 2016-11-23 | $1.47 | $1.48 | $1.43 | $1.45 | $7.89 | 25,885 |
| 2016-11-22 | $1.49 | $1.50 | $1.49 | $1.50 | $8.16 | 2,570 |
| 2016-11-21 | $1.45 | $1.46 | $1.44 | $1.46 | $7.94 | 9,962 |
| 2016-11-18 | $1.45 | $1.49 | $1.44 | $1.49 | $8.11 | 9,613 |
| 2016-11-17 | $1.45 | $1.49 | $1.44 | $1.45 | $7.89 | 7,312 |
| 2016-11-16 | $1.45 | $1.45 | $1.43 | $1.45 | $7.89 | 173 |
| 2016-11-15 | $1.30 | $1.42 | $1.30 | $1.38 | $7.51 | 2,155 |
| 2016-11-14 | $1.49 | $1.50 | $1.44 | $1.45 | $7.89 | 44,794 |
| 2016-11-11 | $1.47 | $1.50 | $1.47 | $1.50 | $8.16 | 3,517 |
| 2016-11-10 | $1.47 | $1.47 | $1.45 | $1.45 | $7.89 | 2,502 |
| 2016-11-09 | $1.45 | $1.45 | $1.42 | $1.45 | $7.89 | 7,382 |
| 2016-11-08 | $1.46 | $1.46 | $1.44 | $1.44 | $7.83 | 52 |
| 2016-11-07 | $1.44 | $1.49 | $1.43 | $1.49 | $8.11 | 2,071 |
| 2016-11-04 | $1.49 | $1.49 | $1.44 | $1.44 | $7.83 | 162 |
| 2016-11-03 | $1.42 | $1.48 | $1.42 | $1.43 | $7.78 | 389 |
| 2016-11-02 | $1.49 | $1.49 | $1.41 | $1.41 | $7.67 | 1,296 |
| 2016-11-01 | $1.50 | $1.50 | $1.48 | $1.48 | $8.05 | 1,118 |
| 2016-10-31 | $1.49 | $1.49 | $1.49 | $1.49 | $8.11 | 9 |
| 2016-10-28 | $1.50 | $1.50 | $1.46 | $1.49 | $8.11 | 581 |
| 2016-10-27 | $1.43 | $1.43 | $1.43 | $1.43 | $7.78 | 0 |
| 2016-10-26 | $1.43 | $1.43 | $1.43 | $1.43 | $7.78 | 1 |
| 2016-10-25 | $1.43 | $1.43 | $1.43 | $1.43 | $7.78 | 66 |
| 2016-10-24 | $1.42 | $1.42 | $1.42 | $1.42 | $7.74 | 634 |
| 2016-10-21 | $1.43 | $1.43 | $1.43 | $1.43 | $7.76 | 271 |
| 2016-10-20 | $1.44 | $1.44 | $1.44 | $1.44 | $7.83 | 17 |
| 2016-10-19 | $1.45 | $1.45 | $1.43 | $1.44 | $7.83 | 1,431 |
| 2016-10-18 | $1.49 | $1.49 | $1.49 | $1.49 | $8.11 | 507 |
| 2016-10-17 | $1.50 | $1.50 | $1.47 | $1.47 | $8.01 | 1,309 |
| 2016-10-14 | $1.50 | $1.50 | $1.50 | $1.50 | $8.16 | 32 |
| 2016-10-13 | $1.45 | $1.50 | $1.45 | $1.46 | $7.94 | 5,692 |
| 2016-10-12 | $1.43 | $1.49 | $1.37 | $1.49 | $8.11 | 2,401 |
| 2016-10-11 | $1.49 | $1.49 | $1.45 | $1.45 | $7.89 | 566 |
| 2016-10-10 | $1.50 | $1.50 | $1.45 | $1.47 | $8.00 | 140 |
| 2016-10-07 | $1.45 | $1.47 | $1.45 | $1.47 | $8.00 | 741 |
| 2016-10-06 | $1.38 | $1.39 | $1.38 | $1.39 | $7.56 | 4 |
| 2016-10-05 | $1.46 | $1.46 | $1.37 | $1.37 | $7.45 | 13 |
| 2016-10-04 | $1.40 | $1.42 | $1.40 | $1.42 | $7.73 | 904 |
| 2016-10-03 | $1.38 | $1.46 | $1.38 | $1.44 | $7.83 | 2,847 |
| 2016-09-30 | $1.38 | $1.42 | $1.38 | $1.41 | $7.67 | 1,880 |
| 2016-09-29 | $1.40 | $1.40 | $1.36 | $1.40 | $7.62 | 217 |
| 2016-09-28 | $1.39 | $1.40 | $1.35 | $1.35 | $7.34 | 257 |
| 2016-09-27 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 18 |
| 2016-09-26 | $1.40 | $1.40 | $1.36 | $1.39 | $7.56 | 487 |
| 2016-09-23 | $1.38 | $1.40 | $1.38 | $1.40 | $7.62 | 1,712 |
| 2016-09-22 | $1.38 | $1.40 | $1.38 | $1.38 | $7.51 | 2,524 |
| 2016-09-21 | $1.38 | $1.40 | $1.36 | $1.40 | $7.62 | 3,164 |
| 2016-09-20 | $1.40 | $1.40 | $1.40 | $1.40 | $7.61 | 16 |
| 2016-09-19 | $1.38 | $1.40 | $1.38 | $1.40 | $7.61 | 1,028 |
| 2016-09-16 | $1.33 | $1.40 | $1.33 | $1.40 | $7.62 | 899 |
| 2016-09-15 | $1.38 | $1.40 | $1.38 | $1.38 | $7.51 | 90 |
| 2016-09-14 | $1.37 | $1.37 | $1.37 | $1.37 | $7.45 | 100 |
| 2016-09-13 | $1.38 | $1.40 | $1.35 | $1.36 | $7.40 | 6,318 |
| 2016-09-12 | $1.40 | $1.40 | $1.37 | $1.38 | $7.51 | 986 |
| 2016-09-09 | $1.38 | $1.40 | $1.37 | $1.39 | $7.56 | 8,754 |
| 2016-09-08 | $1.38 | $1.39 | $1.35 | $1.38 | $7.51 | 1,087 |
| 2016-09-07 | $1.36 | $1.39 | $1.34 | $1.34 | $7.29 | 2,331 |
| 2016-09-06 | $1.36 | $1.40 | $1.32 | $1.32 | $7.18 | 3,040 |
| 2016-09-02 | $1.40 | $1.40 | $1.38 | $1.38 | $7.51 | 117 |
| 2016-09-01 | $1.39 | $1.40 | $1.37 | $1.38 | $7.51 | 28,600 |
| 2016-08-31 | $1.38 | $1.39 | $1.37 | $1.39 | $7.56 | 4,217 |
| 2016-08-30 | $1.38 | $1.39 | $1.37 | $1.39 | $7.56 | 6,087 |
| 2016-08-29 | $1.36 | $1.38 | $1.36 | $1.36 | $7.40 | 5,111 |
| 2016-08-26 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 0 |
| 2016-08-25 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 1 |
| 2016-08-24 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 0 |
| 2016-08-23 | $1.33 | $1.34 | $1.33 | $1.34 | $7.29 | 543 |
| 2016-08-22 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 119 |
| 2016-08-19 | $1.33 | $1.37 | $1.32 | $1.37 | $7.45 | 923 |
| 2016-08-18 | $1.33 | $1.33 | $1.33 | $1.33 | $7.24 | 27 |
| 2016-08-17 | $1.32 | $1.33 | $1.32 | $1.33 | $7.24 | 311 |
| 2016-08-16 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 0 |
| 2016-08-15 | $1.37 | $1.37 | $1.36 | $1.36 | $7.40 | 27 |
| 2016-08-12 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 181 |
| 2016-08-11 | $1.36 | $1.37 | $1.31 | $1.31 | $7.13 | 5,635 |
| 2016-08-10 | $1.37 | $1.37 | $1.37 | $1.37 | $7.45 | 34 |
| 2016-08-09 | $1.36 | $1.37 | $1.36 | $1.37 | $7.45 | 114 |
| 2016-08-08 | $1.35 | $1.38 | $1.35 | $1.38 | $7.51 | 959 |
| 2016-08-05 | $1.36 | $1.36 | $1.36 | $1.36 | $7.37 | 0 |
| 2016-08-04 | $1.37 | $1.37 | $1.36 | $1.36 | $7.37 | 544 |
| 2016-08-03 | $1.32 | $1.37 | $1.32 | $1.34 | $7.29 | 4,808 |
| 2016-08-02 | $1.35 | $1.35 | $1.32 | $1.32 | $7.20 | 2,172 |
| 2016-08-01 | $1.33 | $1.36 | $1.33 | $1.33 | $7.24 | 1,181 |
| 2016-07-29 | $1.35 | $1.36 | $1.33 | $1.33 | $7.24 | 3,569 |
| 2016-07-28 | $1.35 | $1.36 | $1.35 | $1.36 | $7.37 | 1,203 |
| 2016-07-27 | $1.35 | $1.36 | $1.34 | $1.35 | $7.34 | 1,878 |
| 2016-07-26 | $1.39 | $1.42 | $1.35 | $1.37 | $7.45 | 9,134 |
| 2016-07-25 | $1.39 | $1.39 | $1.31 | $1.36 | $7.40 | 1,852 |
| 2016-07-22 | $1.39 | $1.39 | $1.34 | $1.36 | $7.40 | 616 |
| 2016-07-21 | $1.35 | $1.40 | $1.33 | $1.38 | $7.51 | 5,700 |
| 2016-07-20 | $1.36 | $1.68 | $1.34 | $1.38 | $7.50 | 74,680 |
| 2016-07-19 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 14 |
| 2016-07-18 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 10 |
| 2016-07-15 | $1.36 | $1.36 | $1.34 | $1.35 | $7.34 | 1,358 |
| 2016-07-14 | $1.36 | $1.36 | $1.34 | $1.34 | $7.28 | 1,342 |
| 2016-07-13 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 27 |
| 2016-07-12 | $1.33 | $1.34 | $1.33 | $1.34 | $7.30 | 1,057 |
| 2016-07-11 | $1.34 | $1.34 | $1.34 | $1.34 | $7.27 | 186 |
| 2016-07-08 | $1.35 | $1.36 | $1.35 | $1.36 | $7.40 | 1,267 |
| 2016-07-07 | $1.33 | $1.35 | $1.33 | $1.35 | $7.34 | 380 |
| 2016-07-06 | $1.36 | $1.36 | $1.34 | $1.34 | $7.29 | 143 |
| 2016-07-05 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 2,677 |
| 2016-07-01 | $1.36 | $1.37 | $1.36 | $1.36 | $7.40 | 225 |
| 2016-06-30 | $1.34 | $1.39 | $1.34 | $1.36 | $7.40 | 851 |
| 2016-06-29 | $1.31 | $1.33 | $1.31 | $1.33 | $7.24 | 138 |
| 2016-06-28 | $1.33 | $1.33 | $1.27 | $1.29 | $7.02 | 113 |
| 2016-06-27 | $1.27 | $1.33 | $1.27 | $1.28 | $6.96 | 555 |
| 2016-06-24 | $1.31 | $1.35 | $1.29 | $1.29 | $7.02 | 3,852 |
| 2016-06-23 | $1.35 | $1.36 | $1.34 | $1.36 | $7.40 | 306 |
| 2016-06-22 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 524 |
| 2016-06-21 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 1 |
| 2016-06-20 | $1.37 | $1.39 | $1.36 | $1.36 | $7.40 | 2,182 |
| 2016-06-17 | $1.39 | $1.39 | $1.33 | $1.39 | $7.56 | 2,312 |
| 2016-06-16 | $1.37 | $1.38 | $1.37 | $1.37 | $7.45 | 1,475 |
| 2016-06-15 | $1.38 | $1.40 | $1.36 | $1.37 | $7.45 | 2,670 |
| 2016-06-14 | $1.33 | $1.39 | $1.33 | $1.37 | $7.45 | 4,231 |
| 2016-06-13 | $1.40 | $1.40 | $1.32 | $1.35 | $7.34 | 1,029 |
| 2016-06-10 | $1.35 | $1.37 | $1.34 | $1.37 | $7.45 | 2,770 |
| 2016-06-09 | $1.34 | $1.37 | $1.34 | $1.37 | $7.45 | 2,831 |
| 2016-06-08 | $1.33 | $1.35 | $1.33 | $1.35 | $7.33 | 2,785 |
| 2016-06-07 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 2,346 |
| 2016-06-06 | $1.31 | $1.36 | $1.31 | $1.35 | $7.34 | 383 |
| 2016-06-03 | $1.33 | $1.39 | $1.30 | $1.30 | $7.07 | 5,810 |
| 2016-06-02 | $1.40 | $1.40 | $1.33 | $1.33 | $7.24 | 3,969 |
| 2016-06-01 | $1.38 | $1.40 | $1.32 | $1.38 | $7.51 | 3,147 |
| 2016-05-31 | $1.39 | $1.40 | $1.39 | $1.40 | $7.62 | 2,762 |
| 2016-05-27 | $1.38 | $1.40 | $1.38 | $1.40 | $7.62 | 1,418 |
| 2016-05-26 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 242 |
| 2016-05-25 | $1.40 | $1.40 | $1.38 | $1.38 | $7.51 | 1,449 |
| 2016-05-24 | $1.38 | $1.40 | $1.36 | $1.36 | $7.40 | 3,042 |
| 2016-05-23 | $1.35 | $1.36 | $1.35 | $1.36 | $7.40 | 51 |
| 2016-05-20 | $1.35 | $1.40 | $1.35 | $1.35 | $7.34 | 784 |
| 2016-05-19 | $1.35 | $1.39 | $1.35 | $1.35 | $7.34 | 1,089 |
| 2016-05-18 | $1.34 | $1.40 | $1.34 | $1.37 | $7.45 | 3,473 |
| 2016-05-17 | $1.40 | $1.40 | $1.35 | $1.35 | $7.34 | 2,981 |
| 2016-05-16 | $1.37 | $1.40 | $1.37 | $1.40 | $7.62 | 811 |
| 2016-05-13 | $1.38 | $1.38 | $1.38 | $1.38 | $7.51 | 1,087 |
| 2016-05-12 | $1.40 | $1.40 | $1.37 | $1.37 | $7.45 | 1,436 |
| 2016-05-11 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 1,468 |
| 2016-05-10 | $1.34 | $1.40 | $1.34 | $1.39 | $7.56 | 6,787 |
| 2016-05-09 | $1.33 | $1.33 | $1.33 | $1.33 | $7.24 | 21 |
| 2016-05-06 | $1.37 | $1.37 | $1.37 | $1.37 | $7.43 | 7 |
| 2016-05-05 | $1.38 | $1.38 | $1.37 | $1.37 | $7.43 | 977 |
| 2016-05-04 | $1.32 | $1.32 | $1.32 | $1.32 | $7.18 | 0 |
| 2016-05-03 | $1.38 | $1.38 | $1.38 | $1.38 | $7.51 | 9 |
| 2016-05-02 | $1.36 | $1.38 | $1.36 | $1.38 | $7.51 | 59 |
| 2016-04-29 | $1.37 | $1.39 | $1.37 | $1.39 | $7.56 | 3,113 |
| 2016-04-28 | $1.37 | $1.39 | $1.37 | $1.37 | $7.45 | 2,264 |
| 2016-04-27 | $1.37 | $1.37 | $1.37 | $1.37 | $7.45 | 1,940 |
| 2016-04-26 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 719 |
| 2016-04-25 | $1.39 | $1.39 | $1.35 | $1.37 | $7.45 | 478 |
| 2016-04-22 | $1.39 | $1.39 | $1.39 | $1.39 | $7.56 | 0 |
| 2016-04-21 | $1.37 | $1.37 | $1.37 | $1.37 | $7.46 | 160 |
| 2016-04-20 | $1.35 | $1.36 | $1.35 | $1.36 | $7.40 | 73 |
| 2016-04-19 | $1.32 | $1.37 | $1.32 | $1.37 | $7.45 | 295 |
| 2016-04-18 | $1.35 | $1.40 | $1.31 | $1.31 | $7.13 | 595 |
| 2016-04-15 | $1.38 | $1.40 | $1.35 | $1.35 | $7.34 | 727 |
| 2016-04-14 | $1.39 | $1.39 | $1.38 | $1.39 | $7.56 | 363 |
| 2016-04-13 | $1.33 | $1.35 | $1.33 | $1.33 | $7.24 | 1,244 |
| 2016-04-12 | $1.29 | $1.39 | $1.25 | $1.39 | $7.56 | 2,003 |
| 2016-04-11 | $1.39 | $1.39 | $1.29 | $1.32 | $7.18 | 657 |
| 2016-04-08 | $1.30 | $1.30 | $1.30 | $1.30 | $7.07 | 0 |
| 2016-04-07 | $1.30 | $1.30 | $1.30 | $1.30 | $7.07 | 598 |
| 2016-04-06 | $1.33 | $1.39 | $1.28 | $1.30 | $7.07 | 1,169 |
| 2016-04-05 | $1.31 | $1.40 | $1.31 | $1.40 | $7.62 | 10,329 |
| 2016-04-04 | $1.29 | $1.36 | $1.29 | $1.29 | $7.02 | 363 |
| 2016-04-01 | $1.39 | $1.40 | $1.29 | $1.29 | $7.02 | 365 |
| 2016-03-31 | $1.35 | $1.39 | $1.31 | $1.35 | $7.34 | 500 |
| 2016-03-30 | $1.33 | $1.33 | $1.33 | $1.33 | $7.24 | 0 |
| 2016-03-29 | $1.32 | $1.37 | $1.32 | $1.33 | $7.24 | 426 |
| 2016-03-28 | $1.35 | $1.38 | $1.31 | $1.31 | $7.13 | 398 |
| 2016-03-24 | $1.32 | $1.35 | $1.32 | $1.34 | $7.29 | 259 |
| 2016-03-23 | $1.25 | $1.36 | $1.22 | $1.22 | $6.64 | 3,998 |
| 2016-03-22 | $1.24 | $1.36 | $1.24 | $1.36 | $7.40 | 2,699 |
| 2016-03-21 | $1.44 | $1.44 | $1.28 | $1.36 | $7.40 | 3,041 |
| 2016-03-18 | $1.16 | $1.45 | $1.15 | $1.45 | $7.89 | 14,072 |
| 2016-03-17 | $1.23 | $1.29 | $1.20 | $1.20 | $6.53 | 4,296 |
| 2016-03-16 | $1.11 | $1.31 | $1.11 | $1.30 | $7.07 | 5,388 |
| 2016-03-15 | $1.12 | $1.15 | $1.11 | $1.11 | $6.04 | 3,308 |
| 2016-03-14 | $1.16 | $1.27 | $1.10 | $1.15 | $6.26 | 10,190 |
| 2016-03-11 | $1.16 | $1.26 | $1.15 | $1.15 | $6.26 | 3,558 |
| 2016-03-10 | $1.17 | $1.28 | $1.15 | $1.15 | $6.26 | 2,995 |
| 2016-03-09 | $1.17 | $1.26 | $1.15 | $1.15 | $6.26 | 1,775 |
| 2016-03-08 | $1.22 | $1.27 | $1.15 | $1.17 | $6.37 | 3,905 |
| 2016-03-07 | $1.22 | $1.32 | $1.22 | $1.22 | $6.64 | 2,177 |
| 2016-03-04 | $1.35 | $1.37 | $1.20 | $1.22 | $6.64 | 5,382 |
| 2016-03-03 | $1.37 | $1.37 | $1.27 | $1.27 | $6.91 | 515 |
| 2016-03-02 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 73 |
| 2016-03-01 | $1.31 | $1.32 | $1.30 | $1.30 | $7.07 | 344 |
| 2016-02-29 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 0 |
| 2016-02-26 | $1.30 | $1.36 | $1.28 | $1.35 | $7.34 | 536 |
| 2016-02-25 | $1.27 | $1.35 | $1.26 | $1.30 | $7.07 | 518 |
| 2016-02-24 | $1.27 | $1.34 | $1.26 | $1.34 | $7.31 | 220 |
| 2016-02-23 | $1.42 | $1.42 | $1.42 | $1.42 | $7.73 | 36 |
| 2016-02-22 | $1.42 | $1.42 | $1.35 | $1.35 | $7.32 | 229 |
| 2016-02-19 | $1.42 | $1.42 | $1.32 | $1.33 | $7.24 | 315 |
| 2016-02-18 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 0 |
| 2016-02-17 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 13 |
| 2016-02-16 | $1.27 | $1.27 | $1.27 | $1.27 | $6.91 | 1 |
| 2016-02-12 | $1.30 | $1.35 | $1.29 | $1.35 | $7.34 | 894 |
| 2016-02-11 | $1.33 | $1.35 | $1.31 | $1.35 | $7.34 | 195 |
| 2016-02-10 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 11 |
| 2016-02-09 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 12 |
| 2016-02-08 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 11 |
| 2016-02-05 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 34 |
| 2016-02-04 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 81 |
| 2016-02-03 | $1.25 | $1.28 | $1.25 | $1.28 | $6.96 | 49 |
| 2016-02-02 | $1.27 | $1.27 | $1.25 | $1.25 | $6.80 | 41 |
| 2016-02-01 | $1.39 | $1.42 | $1.39 | $1.40 | $7.62 | 6,426 |
| 2016-01-29 | $1.38 | $1.40 | $1.37 | $1.37 | $7.45 | 223 |
| 2016-01-28 | $1.32 | $1.36 | $1.31 | $1.36 | $7.40 | 104 |
| 2016-01-27 | $1.26 | $1.26 | $1.26 | $1.26 | $6.85 | 15 |
| 2016-01-26 | $1.26 | $1.33 | $1.26 | $1.26 | $6.85 | 123 |
| 2016-01-25 | $1.33 | $1.36 | $1.23 | $1.35 | $7.34 | 6,258 |
| 2016-01-22 | $1.29 | $1.32 | $1.28 | $1.32 | $7.18 | 14,077 |
| 2016-01-21 | $1.22 | $1.31 | $1.22 | $1.29 | $7.02 | 2,436 |
| 2016-01-20 | $1.12 | $1.12 | $1.12 | $1.12 | $6.09 | 182 |
| 2016-01-19 | $1.18 | $1.29 | $1.13 | $1.14 | $6.17 | 4,114 |
| 2016-01-15 | $1.35 | $1.35 | $1.24 | $1.24 | $6.75 | 1,403 |
| 2016-01-14 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 21 |
| 2016-01-13 | $1.33 | $1.33 | $1.33 | $1.33 | $7.24 | 1 |
| 2016-01-12 | $1.33 | $1.34 | $1.30 | $1.33 | $7.24 | 835 |
| 2016-01-11 | $1.34 | $1.34 | $1.28 | $1.31 | $7.13 | 2,523 |
| 2016-01-08 | $1.32 | $1.32 | $1.32 | $1.32 | $7.18 | 1 |
| 2016-01-07 | $1.30 | $1.34 | $1.30 | $1.32 | $7.18 | 1,204 |
| 2016-01-06 | $1.32 | $1.32 | $1.28 | $1.32 | $7.18 | 93 |
| 2016-01-05 | $1.34 | $1.34 | $1.31 | $1.32 | $7.18 | 507 |
| 2016-01-04 | $1.31 | $1.35 | $1.31 | $1.31 | $7.13 | 102 |
| 2015-12-31 | $1.33 | $1.34 | $1.31 | $1.32 | $7.18 | 4,361 |
| 2015-12-30 | $1.32 | $1.34 | $1.32 | $1.33 | $7.25 | 7,785 |
| 2015-12-29 | $1.32 | $1.34 | $1.31 | $1.33 | $7.24 | 1,089 |
| 2015-12-28 | $1.37 | $1.39 | $1.37 | $1.37 | $7.45 | 193 |
| 2015-12-24 | $1.40 | $1.40 | $1.27 | $1.38 | $7.51 | 945 |
| 2015-12-23 | $1.38 | $1.40 | $1.29 | $1.29 | $7.02 | 7,611 |
| 2015-12-22 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 62 |
| 2015-12-21 | $1.40 | $1.43 | $1.38 | $1.38 | $7.51 | 2,227 |
| 2015-12-18 | $1.40 | $1.45 | $1.39 | $1.45 | $7.89 | 7,359 |
| 2015-12-17 | $1.42 | $1.44 | $1.39 | $1.40 | $7.62 | 1,258 |
| 2015-12-16 | $1.36 | $1.43 | $1.36 | $1.39 | $7.56 | 1,354 |
| 2015-12-15 | $1.37 | $1.38 | $1.34 | $1.38 | $7.51 | 316 |
| 2015-12-14 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 1 |
| 2015-12-11 | $1.34 | $1.37 | $1.34 | $1.34 | $7.29 | 129 |
| 2015-12-10 | $1.38 | $1.38 | $1.34 | $1.34 | $7.29 | 35 |
| 2015-12-09 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 40 |
| 2015-12-08 | $1.38 | $1.38 | $1.34 | $1.34 | $7.29 | 221 |
| 2015-12-07 | $1.37 | $1.37 | $1.34 | $1.34 | $7.29 | 5,249 |
| 2015-12-04 | $1.37 | $1.38 | $1.37 | $1.38 | $7.51 | 255 |
| 2015-12-03 | $1.44 | $1.44 | $1.37 | $1.38 | $7.51 | 796 |
| 2015-12-02 | $1.38 | $1.41 | $1.38 | $1.41 | $7.67 | 764 |
| 2015-12-01 | $1.36 | $1.36 | $1.36 | $1.36 | $7.41 | 39 |
| 2015-11-30 | $1.39 | $1.39 | $1.39 | $1.39 | $7.55 | 2 |
| 2015-11-27 | $1.39 | $1.39 | $1.39 | $1.39 | $7.55 | 2 |
| 2015-11-25 | $1.40 | $1.43 | $1.40 | $1.43 | $7.78 | 15 |
| 2015-11-24 | $1.35 | $1.50 | $1.35 | $1.50 | $8.16 | 2,815 |
| 2015-11-23 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 108 |
| 2015-11-20 | $1.38 | $1.38 | $1.38 | $1.38 | $7.52 | 0 |
| 2015-11-19 | $1.40 | $1.40 | $1.38 | $1.38 | $7.52 | 5,948 |
| 2015-11-18 | $1.42 | $1.42 | $1.40 | $1.40 | $7.62 | 289 |
| 2015-11-17 | $1.37 | $1.43 | $1.37 | $1.43 | $7.78 | 2,214 |
| 2015-11-16 | $1.41 | $1.43 | $1.41 | $1.43 | $7.78 | 375 |
| 2015-11-13 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 0 |
| 2015-11-12 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 9 |
| 2015-11-11 | $1.43 | $1.43 | $1.38 | $1.40 | $7.62 | 1,864 |
| 2015-11-10 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 597 |
| 2015-11-09 | $1.40 | $1.40 | $1.40 | $1.40 | $7.62 | 738 |
| 2015-11-06 | $1.38 | $1.40 | $1.38 | $1.40 | $7.62 | 1,393 |
| 2015-11-05 | $1.38 | $1.39 | $1.38 | $1.39 | $7.56 | 5,773 |
| 2015-11-04 | $1.38 | $1.39 | $1.37 | $1.37 | $7.45 | 4,571 |
| 2015-11-03 | $1.37 | $1.37 | $1.37 | $1.37 | $7.45 | 54 |
| 2015-11-02 | $1.38 | $1.38 | $1.37 | $1.37 | $7.45 | 170 |
| 2015-10-30 | $1.42 | $1.42 | $1.37 | $1.37 | $7.45 | 277 |
| 2015-10-29 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 2 |
| 2015-10-28 | $1.37 | $1.37 | $1.36 | $1.36 | $7.40 | 1,292 |
| 2015-10-27 | $1.35 | $1.37 | $1.35 | $1.36 | $7.40 | 1,841 |
| 2015-10-26 | $1.37 | $1.37 | $1.36 | $1.36 | $7.40 | 91 |
| 2015-10-23 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 0 |
| 2015-10-22 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 0 |
| 2015-10-21 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 0 |
| 2015-10-20 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 20,417 |
| 2015-10-19 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 0 |
| 2015-10-16 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 422 |
| 2015-10-15 | $1.36 | $1.36 | $1.34 | $1.36 | $7.40 | 1,385 |
| 2015-10-14 | $1.34 | $1.35 | $1.34 | $1.35 | $7.34 | 174 |
| 2015-10-13 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 4 |
| 2015-10-12 | $1.34 | $1.34 | $1.34 | $1.34 | $7.30 | 0 |
| 2015-10-09 | $1.36 | $1.36 | $1.34 | $1.34 | $7.30 | 362 |
| 2015-10-08 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 145 |
| 2015-10-07 | $1.34 | $1.36 | $1.34 | $1.34 | $7.29 | 327 |
| 2015-10-06 | $1.35 | $1.36 | $1.34 | $1.36 | $7.40 | 1,299 |
| 2015-10-05 | $1.35 | $1.35 | $1.35 | $1.35 | $7.34 | 435 |
| 2015-10-02 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 349 |
| 2015-10-01 | $1.34 | $1.35 | $1.34 | $1.35 | $7.34 | 329 |
| 2015-09-30 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 9 |
| 2015-09-29 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 4 |
| 2015-09-28 | $1.34 | $1.36 | $1.34 | $1.34 | $7.29 | 195 |
| 2015-09-25 | $1.35 | $1.35 | $1.34 | $1.34 | $7.29 | 266 |
| 2015-09-24 | $1.40 | $1.40 | $1.35 | $1.35 | $7.34 | 74 |
| 2015-09-23 | $1.34 | $1.42 | $1.34 | $1.38 | $7.51 | 85 |
| 2015-09-22 | $1.34 | $1.34 | $1.34 | $1.34 | $7.29 | 97 |
| 2015-09-21 | $1.44 | $1.44 | $1.36 | $1.36 | $7.40 | 285 |
| 2015-09-18 | $1.37 | $1.44 | $1.37 | $1.44 | $7.83 | 1,326 |
| 2015-09-17 | $1.35 | $1.36 | $1.35 | $1.36 | $7.40 | 289 |
| 2015-09-16 | $1.36 | $1.36 | $1.36 | $1.36 | $7.40 | 46 |
| 2015-09-15 | $1.34 | $1.35 | $1.34 | $1.35 | $7.34 | 125 |
| 2015-09-14 | $1.36 | $1.36 | $1.35 | $1.35 | $7.34 | 103 |
| 2015-09-11 | $1.36 | $1.39 | $1.36 | $1.39 | $7.56 | 59 |
| 2015-09-10 | $1.35 | $1.38 | $1.35 | $1.35 | $7.34 | 111 |
| 2015-09-09 | $1.34 | $1.40 | $1.34 | $1.34 | $7.29 | 1,090 |
| 2015-09-08 | $1.35 | $1.36 | $1.34 | $1.35 | $7.34 | 778 |
CF Bankshares Inc (CFBK) News Headlines
Recent CF Bankshares Inc (CFBK) News
Similar Companies to CF Bankshares Inc (CFBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |