Canterbury Park Holding Corp (CPHC) Exchange: NASDAQ
Data as of May 9, 2025
$17.25 ($-0.18) -1.03%
Canterbury Park Holding Corp - Daily Information
Click for more stock information on Canterbury Park Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.11 |
| Previous Close | $17.25 |
| High | $17.36 |
| Low | $17.00 |
| Adjusted Open | $17.11 |
| Previous Adjusted Close | $17.25 |
| Adjusted High | $17.36 |
| Adjusted Low | $17.00 |
Invest in Canterbury Park Holding Corp (CPHC)
Key People Canterbury Park Holding Corp
| Employee | Position |
|---|---|
| Randall D. Sampson | Chairman, President, CEO & Senior VP-Operations |
| Randy J. Dehmer | Secretary, Chief Financial Officer & VP |
| Michael D. Hochman | Vice President-Casino Operations |
| John A. Groen | Vice President-Marketing |
| Mary B. Fleming | Vice President-Human Resources |
| Maureen Bausch | Independent Director |
| John Himle | Independent Director |
| Carin J. Offerman | Lead Independent Director |
| Mark Chronister | Independent Director |
| Dale H. Schenian | Vice Chairman-Emeritus |
Company Profile Canterbury Park Holding Corp
Exchange: NASDAQ
IPO Date: Dec. 5, 1994
Employees: 227
Sector: Consumer Cyclical
Industry: Gambling
Website: Canterbury Park Holding Corp Website
Address: 1100 Canterbury Road, Shakopee, MN, United States, 55379
Historical Stock Data for Canterbury Park Holding Corp (CPHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $17.11 | $17.36 | $17.00 | $17.25 | $17.25 | 1,067 |
| 2025-04-28 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 631 |
| 2025-04-25 | $17.60 | $17.69 | $17.60 | $17.69 | $17.69 | 878 |
| 2025-04-24 | $17.28 | $17.55 | $17.28 | $17.51 | $17.51 | 3,006 |
| 2025-04-23 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 10,907 |
| 2025-04-22 | $17.00 | $17.13 | $16.91 | $17.00 | $17.00 | 2,428 |
| 2025-04-21 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 921 |
| 2025-04-17 | $17.01 | $17.20 | $17.01 | $17.20 | $17.20 | 735 |
| 2025-04-16 | $17.16 | $17.20 | $17.16 | $17.20 | $17.20 | 1,110 |
| 2025-04-15 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 493 |
| 2025-04-14 | $17.40 | $17.45 | $17.40 | $17.45 | $17.45 | 1,262 |
| 2025-04-11 | $17.47 | $17.47 | $17.00 | $17.00 | $17.00 | 1,185 |
| 2025-04-10 | $17.44 | $17.44 | $17.18 | $17.18 | $17.18 | 472 |
| 2025-04-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 615 |
| 2025-04-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 477 |
| 2025-04-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 695 |
| 2025-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 621 |
| 2025-04-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 324 |
| 2025-04-02 | $18.49 | $18.49 | $18.25 | $18.25 | $18.25 | 499 |
| 2025-04-01 | $18.33 | $18.50 | $18.33 | $18.50 | $18.50 | 884 |
| 2025-03-31 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 960 |
| 2025-03-28 | $18.00 | $18.27 | $18.00 | $18.27 | $18.20 | 1,152 |
| 2025-03-27 | $18.50 | $18.50 | $18.25 | $18.36 | $18.29 | 2,769 |
| 2025-03-26 | $18.50 | $18.51 | $18.25 | $18.25 | $18.18 | 3,461 |
| 2025-03-25 | $18.50 | $18.75 | $18.50 | $18.51 | $18.44 | 1,357 |
| 2025-03-24 | $18.69 | $19.01 | $18.69 | $19.01 | $18.93 | 910 |
| 2025-03-21 | $18.74 | $18.95 | $18.74 | $18.93 | $18.93 | 1,866 |
| 2025-03-20 | $18.99 | $19.00 | $18.84 | $19.00 | $19.00 | 2,308 |
| 2025-03-19 | $19.50 | $19.50 | $18.99 | $19.01 | $19.01 | 1,782 |
| 2025-03-18 | $19.00 | $19.00 | $18.97 | $18.97 | $18.97 | 1,054 |
| 2025-03-17 | $19.05 | $19.05 | $18.68 | $18.68 | $18.68 | 2,315 |
| 2025-03-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 919 |
| 2025-03-13 | $19.01 | $19.50 | $19.01 | $19.50 | $19.50 | 811 |
| 2025-03-12 | $19.31 | $19.58 | $19.00 | $19.58 | $19.58 | 2,656 |
| 2025-03-11 | $20.00 | $20.22 | $20.00 | $20.10 | $20.10 | 1,609 |
| 2025-03-10 | $20.36 | $20.36 | $20.00 | $20.05 | $20.05 | 3,579 |
| 2025-03-07 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 486 |
| 2025-03-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 748 |
| 2025-03-05 | $20.50 | $20.71 | $20.32 | $20.65 | $20.65 | 3,291 |
| 2025-03-04 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 836 |
| 2025-03-03 | $20.72 | $21.30 | $20.72 | $20.83 | $20.83 | 8,257 |
| 2025-02-28 | $21.36 | $21.36 | $20.50 | $21.22 | $21.22 | 3,420 |
| 2025-02-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 904 |
| 2025-02-26 | $21.00 | $21.59 | $21.00 | $21.59 | $21.59 | 1,682 |
| 2025-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 677 |
| 2025-02-24 | $20.79 | $20.79 | $20.45 | $20.50 | $20.50 | 1,809 |
| 2025-02-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 392 |
| 2025-02-20 | $20.17 | $20.50 | $20.17 | $20.49 | $20.49 | 1,283 |
| 2025-02-19 | $20.34 | $20.50 | $20.34 | $20.40 | $20.40 | 2,113 |
| 2025-02-18 | $20.68 | $20.68 | $20.50 | $20.50 | $20.50 | 5,817 |
| 2025-02-14 | $20.80 | $20.80 | $20.40 | $20.80 | $20.80 | 1,014 |
| 2025-02-13 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 716 |
| 2025-02-12 | $20.53 | $20.65 | $20.23 | $20.23 | $20.23 | 1,933 |
| 2025-02-11 | $20.26 | $20.48 | $20.26 | $20.48 | $20.48 | 1,202 |
| 2025-02-10 | $20.45 | $20.85 | $20.25 | $20.85 | $20.85 | 2,993 |
| 2025-02-07 | $20.26 | $20.80 | $20.26 | $20.80 | $20.80 | 2,368 |
| 2025-02-06 | $20.43 | $20.50 | $20.00 | $20.50 | $20.50 | 11,855 |
| 2025-02-05 | $20.28 | $20.68 | $20.28 | $20.39 | $20.39 | 2,636 |
| 2025-02-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 898 |
| 2025-02-03 | $20.50 | $20.75 | $20.50 | $20.75 | $20.75 | 1,424 |
| 2025-01-31 | $22.07 | $22.07 | $21.50 | $21.50 | $21.50 | 888 |
| 2025-01-30 | $20.50 | $20.50 | $20.37 | $20.50 | $20.50 | 2,011 |
| 2025-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,117 |
| 2025-01-28 | $20.50 | $20.50 | $20.18 | $20.50 | $20.50 | 1,841 |
| 2025-01-27 | $19.89 | $20.90 | $19.89 | $20.50 | $20.50 | 1,942 |
| 2025-01-24 | $20.48 | $20.70 | $20.33 | $20.50 | $20.50 | 3,458 |
| 2025-01-23 | $20.09 | $20.93 | $20.09 | $20.93 | $20.93 | 2,758 |
| 2025-01-22 | $20.60 | $20.98 | $20.51 | $20.51 | $20.51 | 845 |
| 2025-01-21 | $20.40 | $21.04 | $20.40 | $20.87 | $20.87 | 4,639 |
| 2025-01-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,674 |
| 2025-01-16 | $20.55 | $21.10 | $20.55 | $21.10 | $21.10 | 935 |
| 2025-01-15 | $20.50 | $20.50 | $20.26 | $20.50 | $20.50 | 3,270 |
| 2025-01-14 | $20.64 | $21.20 | $20.41 | $20.50 | $20.50 | 3,103 |
| 2025-01-13 | $21.04 | $21.10 | $20.41 | $21.10 | $21.10 | 1,162 |
| 2025-01-10 | $20.63 | $21.09 | $20.45 | $20.75 | $20.75 | 1,397 |
| 2025-01-08 | $20.56 | $20.84 | $20.56 | $20.84 | $20.84 | 1,666 |
| 2025-01-07 | $21.44 | $21.44 | $20.90 | $21.10 | $21.10 | 1,860 |
| 2025-01-06 | $20.90 | $21.00 | $20.68 | $21.00 | $21.00 | 2,745 |
| 2025-01-03 | $21.27 | $21.27 | $21.00 | $21.00 | $21.00 | 1,372 |
| 2025-01-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 513 |
| 2024-12-31 | $20.72 | $21.49 | $20.37 | $20.50 | $20.50 | 3,701 |
| 2024-12-30 | $22.31 | $22.50 | $21.04 | $21.04 | $21.04 | 3,054 |
| 2024-12-27 | $21.50 | $22.49 | $21.00 | $21.90 | $21.90 | 843 |
| 2024-12-26 | $22.00 | $22.00 | $21.00 | $21.69 | $21.69 | 5,292 |
| 2024-12-24 | $20.86 | $22.93 | $20.40 | $22.40 | $22.40 | 9,974 |
| 2024-12-23 | $20.63 | $20.87 | $20.07 | $20.50 | $20.50 | 2,189 |
| 2024-12-20 | $20.56 | $20.90 | $20.50 | $20.89 | $20.89 | 3,418 |
| 2024-12-19 | $20.50 | $20.95 | $20.00 | $20.95 | $20.95 | 3,062 |
| 2024-12-18 | $20.57 | $20.75 | $20.00 | $20.00 | $20.00 | 2,201 |
| 2024-12-17 | $20.41 | $21.12 | $20.35 | $20.93 | $20.93 | 1,793 |
| 2024-12-16 | $21.00 | $21.05 | $20.45 | $21.05 | $21.05 | 2,110 |
| 2024-12-13 | $20.11 | $21.48 | $20.11 | $21.48 | $21.48 | 3,076 |
| 2024-12-12 | $19.92 | $21.40 | $19.92 | $21.40 | $21.40 | 1,181 |
| 2024-12-11 | $20.50 | $22.20 | $20.50 | $20.69 | $20.69 | 1,798 |
| 2024-12-10 | $20.66 | $20.66 | $20.30 | $20.51 | $20.51 | 1,671 |
| 2024-12-09 | $20.92 | $21.78 | $20.92 | $21.78 | $21.78 | 1,896 |
| 2024-12-06 | $20.54 | $20.98 | $20.52 | $20.98 | $20.98 | 1,009 |
| 2024-12-05 | $21.43 | $21.43 | $19.75 | $20.50 | $20.50 | 12,638 |
| 2024-12-04 | $20.50 | $21.74 | $20.42 | $21.74 | $21.74 | 1,112 |
| 2024-12-03 | $20.86 | $22.66 | $20.86 | $21.11 | $21.11 | 5,193 |
| 2024-12-02 | $20.10 | $20.96 | $20.10 | $20.55 | $20.55 | 2,740 |
| 2024-11-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,531 |
| 2024-11-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 684 |
| 2024-11-26 | $19.99 | $20.75 | $19.99 | $20.75 | $20.75 | 473 |
| 2024-11-25 | $19.98 | $20.30 | $19.98 | $20.30 | $20.30 | 1,008 |
| 2024-11-22 | $20.70 | $20.70 | $19.95 | $19.95 | $19.95 | 1,276 |
| 2024-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 808 |
| 2024-11-20 | $19.50 | $20.38 | $19.47 | $20.38 | $20.38 | 737 |
| 2024-11-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 308 |
| 2024-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 407 |
| 2024-11-15 | $20.48 | $20.90 | $19.50 | $19.50 | $19.50 | 3,871 |
| 2024-11-14 | $19.08 | $20.50 | $19.03 | $20.44 | $20.44 | 2,261 |
| 2024-11-13 | $19.83 | $19.88 | $19.50 | $19.88 | $19.88 | 32,687 |
| 2024-11-12 | $20.00 | $20.18 | $19.56 | $20.18 | $20.18 | 3,908 |
| 2024-11-11 | $19.93 | $20.00 | $19.50 | $19.50 | $19.50 | 2,529 |
| 2024-11-08 | $19.50 | $19.85 | $19.50 | $19.85 | $19.85 | 965 |
| 2024-11-07 | $19.50 | $19.60 | $19.28 | $19.50 | $19.50 | 2,710 |
| 2024-11-06 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 2,007 |
| 2024-11-05 | $18.80 | $19.43 | $18.80 | $19.30 | $19.30 | 10,049 |
| 2024-11-04 | $19.07 | $19.23 | $18.45 | $18.90 | $18.90 | 8,940 |
| 2024-11-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 383 |
| 2024-10-31 | $18.43 | $19.20 | $18.43 | $19.20 | $19.20 | 840 |
| 2024-10-30 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 357 |
| 2024-10-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 88 |
| 2024-10-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 207 |
| 2024-10-25 | $18.88 | $18.90 | $18.51 | $18.88 | $18.88 | 751 |
| 2024-10-24 | $18.51 | $19.00 | $18.51 | $19.00 | $19.00 | 3,237 |
| 2024-10-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 195 |
| 2024-10-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 304 |
| 2024-10-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 32 |
| 2024-10-18 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 178 |
| 2024-10-17 | $18.93 | $19.47 | $18.72 | $19.47 | $19.47 | 4,661 |
| 2024-10-16 | $18.45 | $19.10 | $18.45 | $19.10 | $19.10 | 1,345 |
| 2024-10-15 | $18.90 | $18.91 | $18.90 | $18.90 | $18.90 | 906 |
| 2024-10-14 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 4,510 |
| 2024-10-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 565 |
| 2024-10-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 185 |
| 2024-10-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 250 |
| 2024-10-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 568 |
| 2024-10-07 | $18.90 | $19.35 | $18.90 | $18.98 | $18.98 | 3,932 |
| 2024-10-04 | $18.43 | $18.90 | $18.43 | $18.90 | $18.90 | 662 |
| 2024-10-03 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 484 |
| 2024-10-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 236 |
| 2024-10-01 | $19.45 | $19.45 | $18.97 | $18.97 | $18.97 | 373 |
| 2024-09-30 | $18.90 | $19.30 | $18.90 | $19.30 | $19.30 | 1,435 |
| 2024-09-27 | $18.90 | $19.05 | $18.64 | $18.90 | $18.83 | 3,536 |
| 2024-09-26 | $18.69 | $18.98 | $18.60 | $18.98 | $18.91 | 3,991 |
| 2024-09-25 | $18.30 | $18.50 | $18.30 | $18.50 | $18.44 | 1,222 |
| 2024-09-24 | $18.36 | $18.36 | $18.29 | $18.35 | $18.28 | 2,019 |
| 2024-09-23 | $18.35 | $18.38 | $18.30 | $18.30 | $18.23 | 959 |
| 2024-09-20 | $18.29 | $18.75 | $18.29 | $18.75 | $18.68 | 2,114 |
| 2024-09-19 | $18.25 | $18.30 | $18.25 | $18.30 | $18.23 | 2,666 |
| 2024-09-18 | $18.05 | $18.56 | $18.05 | $18.07 | $18.00 | 4,863 |
| 2024-09-17 | $18.16 | $18.50 | $18.05 | $18.05 | $17.98 | 759 |
| 2024-09-16 | $18.51 | $18.83 | $18.41 | $18.41 | $18.34 | 4,109 |
| 2024-09-13 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 1,820 |
| 2024-09-12 | $19.30 | $19.30 | $18.83 | $18.83 | $18.83 | 1,825 |
| 2024-09-11 | $19.15 | $19.40 | $18.90 | $18.90 | $18.90 | 5,792 |
| 2024-09-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 293 |
| 2024-09-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 220 |
| 2024-09-06 | $19.80 | $19.80 | $19.20 | $19.20 | $19.20 | 2,943 |
| 2024-09-05 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 68 |
| 2024-09-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 130 |
| 2024-09-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 731 |
| 2024-08-30 | $19.94 | $20.00 | $19.94 | $20.00 | $20.00 | 470 |
| 2024-08-29 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 44 |
| 2024-08-28 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 226 |
| 2024-08-27 | $20.12 | $20.17 | $20.12 | $20.13 | $20.13 | 1,207 |
| 2024-08-26 | $19.78 | $20.75 | $19.50 | $19.50 | $19.50 | 4,232 |
| 2024-08-23 | $18.80 | $19.83 | $18.50 | $19.81 | $19.81 | 17,888 |
| 2024-08-22 | $19.96 | $19.96 | $18.66 | $18.85 | $18.85 | 4,028 |
| 2024-08-21 | $20.30 | $20.30 | $20.10 | $20.18 | $20.18 | 1,110 |
| 2024-08-20 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1,014 |
| 2024-08-19 | $20.30 | $20.48 | $20.30 | $20.48 | $20.48 | 627 |
| 2024-08-16 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 153 |
| 2024-08-15 | $20.30 | $20.71 | $20.30 | $20.71 | $20.71 | 1,391 |
| 2024-08-14 | $20.56 | $21.00 | $20.56 | $21.00 | $21.00 | 761 |
| 2024-08-13 | $20.45 | $21.20 | $20.45 | $21.20 | $21.20 | 932 |
| 2024-08-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 422 |
| 2024-08-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 516 |
| 2024-08-08 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 1,112 |
| 2024-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 383 |
| 2024-08-06 | $21.25 | $21.40 | $21.25 | $21.40 | $21.40 | 1,256 |
| 2024-08-05 | $21.00 | $21.00 | $20.49 | $20.70 | $20.70 | 2,688 |
| 2024-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,439 |
| 2024-08-01 | $21.25 | $21.41 | $21.25 | $21.41 | $21.41 | 562 |
| 2024-07-31 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 846 |
| 2024-07-30 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 564 |
| 2024-07-29 | $21.38 | $22.17 | $21.00 | $21.73 | $21.73 | 7,359 |
| 2024-07-26 | $21.55 | $21.55 | $21.51 | $21.51 | $21.51 | 1,531 |
| 2024-07-25 | $21.42 | $21.50 | $21.42 | $21.50 | $21.50 | 4,021 |
| 2024-07-24 | $21.32 | $21.41 | $21.31 | $21.31 | $21.31 | 2,571 |
| 2024-07-23 | $22.33 | $22.33 | $21.95 | $21.95 | $21.95 | 2,279 |
| 2024-07-22 | $21.27 | $21.96 | $21.27 | $21.96 | $21.96 | 1,838 |
| 2024-07-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1,002 |
| 2024-07-18 | $21.45 | $21.70 | $21.02 | $21.02 | $21.02 | 3,511 |
| 2024-07-17 | $21.50 | $21.50 | $21.01 | $21.45 | $21.45 | 1,203 |
| 2024-07-16 | $21.39 | $21.70 | $21.39 | $21.57 | $21.57 | 3,169 |
| 2024-07-15 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 831 |
| 2024-07-12 | $20.83 | $21.37 | $20.16 | $21.20 | $21.20 | 19,493 |
| 2024-07-11 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 1,182 |
| 2024-07-10 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 371 |
| 2024-07-09 | $21.00 | $21.25 | $20.65 | $21.10 | $21.10 | 9,058 |
| 2024-07-08 | $20.78 | $21.30 | $20.40 | $21.25 | $21.25 | 14,632 |
| 2024-07-05 | $20.95 | $21.70 | $20.53 | $21.45 | $21.45 | 11,196 |
| 2024-07-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 154 |
| 2024-07-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 998 |
| 2024-07-01 | $21.13 | $21.50 | $20.98 | $21.50 | $21.50 | 2,905 |
| 2024-06-28 | $21.00 | $21.84 | $20.90 | $21.84 | $21.84 | 12,548 |
| 2024-06-27 | $21.25 | $22.08 | $21.02 | $22.08 | $22.01 | 2,817 |
| 2024-06-26 | $20.72 | $21.38 | $20.72 | $21.38 | $21.31 | 4,934 |
| 2024-06-25 | $21.50 | $21.50 | $21.00 | $21.00 | $20.93 | 5,789 |
| 2024-06-24 | $21.38 | $21.52 | $21.38 | $21.52 | $21.45 | 1,360 |
| 2024-06-21 | $21.00 | $21.90 | $21.00 | $21.90 | $21.83 | 4,935 |
| 2024-06-20 | $22.25 | $22.96 | $20.90 | $21.85 | $21.78 | 8,151 |
| 2024-06-18 | $23.03 | $23.03 | $22.23 | $22.60 | $22.53 | 5,619 |
| 2024-06-17 | $23.49 | $24.05 | $23.34 | $23.67 | $23.59 | 7,973 |
| 2024-06-14 | $22.87 | $23.49 | $22.87 | $23.49 | $23.41 | 8,317 |
| 2024-06-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 477 |
| 2024-06-12 | $22.90 | $22.99 | $22.90 | $22.91 | $22.84 | 2,526 |
| 2024-06-11 | $22.43 | $22.90 | $22.43 | $22.90 | $22.83 | 1,162 |
| 2024-06-10 | $21.70 | $22.58 | $21.70 | $22.43 | $22.36 | 10,372 |
| 2024-06-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,495 |
| 2024-06-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,912 |
| 2024-06-05 | $22.50 | $22.50 | $22.32 | $22.35 | $22.35 | 1,348 |
| 2024-06-04 | $22.36 | $22.70 | $22.36 | $22.70 | $22.70 | 2,268 |
| 2024-06-03 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 404 |
| 2024-05-31 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 540 |
| 2024-05-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 361 |
| 2024-05-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 234 |
| 2024-05-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 352 |
| 2024-05-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 515 |
| 2024-05-23 | $22.28 | $22.34 | $22.18 | $22.34 | $22.34 | 2,585 |
| 2024-05-22 | $22.25 | $22.86 | $22.15 | $22.86 | $22.86 | 2,203 |
| 2024-05-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 871 |
| 2024-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 267 |
| 2024-05-17 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 1,618 |
| 2024-05-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 397 |
| 2024-05-15 | $24.00 | $24.00 | $23.00 | $23.00 | $23.00 | 565 |
| 2024-05-14 | $23.00 | $23.00 | $22.99 | $23.00 | $23.00 | 1,382 |
| 2024-05-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 321 |
| 2024-05-10 | $23.25 | $23.25 | $22.83 | $22.83 | $22.83 | 637 |
| 2024-05-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 238 |
| 2024-05-08 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 177 |
| 2024-05-07 | $23.85 | $24.07 | $23.85 | $24.07 | $24.07 | 1,097 |
| 2024-05-06 | $23.28 | $23.66 | $23.28 | $23.66 | $23.66 | 955 |
| 2024-05-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 446 |
| 2024-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 420 |
| 2024-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,598 |
| 2024-04-30 | $23.00 | $23.16 | $23.00 | $23.00 | $23.00 | 1,253 |
| 2024-04-29 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 473 |
| 2024-04-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 126 |
| 2024-04-25 | $23.32 | $23.63 | $22.50 | $23.63 | $23.63 | 2,053 |
| 2024-04-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 270 |
| 2024-04-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 425 |
| 2024-04-22 | $23.23 | $24.78 | $23.00 | $24.78 | $24.78 | 14,582 |
| 2024-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 612 |
| 2024-04-18 | $23.15 | $23.79 | $23.15 | $23.25 | $23.25 | 1,684 |
| 2024-04-17 | $22.75 | $23.29 | $22.02 | $23.29 | $23.29 | 4,008 |
| 2024-04-16 | $21.96 | $22.00 | $21.71 | $21.71 | $21.71 | 2,162 |
| 2024-04-15 | $21.10 | $22.00 | $21.10 | $22.00 | $22.00 | 990 |
| 2024-04-12 | $21.83 | $22.05 | $21.83 | $22.05 | $22.05 | 1,950 |
| 2024-04-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 224 |
| 2024-04-10 | $22.63 | $22.96 | $22.24 | $22.24 | $22.24 | 2,855 |
| 2024-04-09 | $22.26 | $22.62 | $21.51 | $22.62 | $22.62 | 2,232 |
| 2024-04-08 | $23.59 | $23.59 | $22.85 | $22.96 | $22.96 | 2,798 |
| 2024-04-05 | $23.45 | $23.82 | $23.04 | $23.69 | $23.69 | 4,279 |
| 2024-04-04 | $22.25 | $23.31 | $22.25 | $23.31 | $23.31 | 1,440 |
| 2024-04-03 | $23.00 | $23.00 | $22.50 | $22.65 | $22.65 | 6,226 |
| 2024-04-02 | $23.28 | $23.50 | $22.06 | $23.00 | $23.00 | 2,247 |
| 2024-04-01 | $22.62 | $22.79 | $22.32 | $22.79 | $22.79 | 3,099 |
| 2024-03-28 | $22.27 | $23.34 | $22.27 | $23.34 | $23.34 | 1,136 |
| 2024-03-27 | $23.54 | $23.54 | $23.14 | $23.14 | $23.14 | 3,736 |
| 2024-03-26 | $22.79 | $24.72 | $22.68 | $23.50 | $23.43 | 13,067 |
| 2024-03-25 | $22.54 | $22.93 | $21.70 | $22.86 | $22.79 | 4,521 |
| 2024-03-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.78 | 650 |
| 2024-03-21 | $21.81 | $22.09 | $21.81 | $21.85 | $21.78 | 1,484 |
| 2024-03-20 | $22.91 | $22.91 | $21.90 | $21.95 | $21.88 | 5,743 |
| 2024-03-19 | $22.04 | $22.75 | $22.04 | $22.75 | $22.68 | 3,074 |
| 2024-03-18 | $21.50 | $22.83 | $20.47 | $22.05 | $21.98 | 6,860 |
| 2024-03-15 | $21.64 | $21.64 | $21.00 | $21.50 | $21.44 | 5,168 |
| 2024-03-14 | $21.20 | $21.20 | $21.08 | $21.08 | $21.02 | 1,019 |
| 2024-03-13 | $20.45 | $21.20 | $20.41 | $21.20 | $21.14 | 1,841 |
| 2024-03-12 | $24.95 | $24.95 | $21.62 | $21.62 | $21.55 | 7,305 |
| 2024-03-11 | $26.05 | $26.05 | $23.64 | $23.64 | $23.57 | 1,596 |
| 2024-03-08 | $25.90 | $26.80 | $25.35 | $26.00 | $25.92 | 5,776 |
| 2024-03-07 | $26.55 | $28.50 | $25.89 | $25.90 | $25.82 | 8,964 |
| 2024-03-06 | $29.86 | $30.00 | $26.51 | $27.03 | $26.95 | 15,443 |
| 2024-03-05 | $27.26 | $30.25 | $25.99 | $28.81 | $28.72 | 15,623 |
| 2024-03-04 | $27.03 | $29.01 | $24.87 | $29.01 | $28.92 | 6,091 |
| 2024-03-01 | $25.27 | $27.00 | $25.04 | $26.32 | $26.32 | 5,490 |
| 2024-02-29 | $24.46 | $26.86 | $24.46 | $26.86 | $26.86 | 4,797 |
| 2024-02-28 | $24.30 | $24.90 | $22.78 | $23.88 | $23.88 | 7,471 |
| 2024-02-27 | $23.95 | $26.49 | $23.89 | $24.63 | $24.63 | 7,137 |
| 2024-02-26 | $21.75 | $23.01 | $21.51 | $23.00 | $23.00 | 3,047 |
| 2024-02-23 | $22.11 | $22.20 | $21.88 | $22.20 | $22.20 | 2,314 |
| 2024-02-22 | $22.59 | $22.59 | $21.66 | $22.44 | $22.44 | 1,584 |
| 2024-02-21 | $21.87 | $21.87 | $21.00 | $21.21 | $21.21 | 1,801 |
| 2024-02-20 | $21.66 | $21.80 | $17.10 | $21.31 | $21.31 | 53,067 |
| 2024-02-16 | $22.13 | $22.19 | $21.96 | $21.97 | $21.97 | 1,103 |
| 2024-02-15 | $22.51 | $23.40 | $22.03 | $22.03 | $22.03 | 2,589 |
| 2024-02-14 | $21.95 | $23.93 | $21.95 | $22.36 | $22.36 | 1,930 |
| 2024-02-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 775 |
| 2024-02-12 | $23.00 | $23.09 | $22.85 | $22.85 | $22.85 | 1,308 |
| 2024-02-09 | $23.36 | $23.36 | $23.10 | $23.10 | $23.10 | 3,380 |
| 2024-02-08 | $23.86 | $23.99 | $23.55 | $23.72 | $23.72 | 6,058 |
| 2024-02-07 | $24.15 | $24.26 | $23.11 | $23.18 | $23.18 | 7,922 |
| 2024-02-06 | $24.43 | $25.30 | $24.43 | $24.70 | $24.70 | 7,441 |
| 2024-02-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 303 |
| 2024-02-02 | $24.00 | $24.43 | $23.73 | $24.43 | $24.43 | 1,083 |
| 2024-02-01 | $24.00 | $24.24 | $23.98 | $24.10 | $24.10 | 5,531 |
| 2024-01-31 | $23.98 | $24.14 | $23.63 | $23.63 | $23.63 | 812 |
| 2024-01-30 | $23.94 | $24.07 | $23.43 | $24.05 | $24.05 | 7,041 |
| 2024-01-29 | $24.00 | $24.00 | $23.80 | $23.80 | $23.80 | 2,566 |
| 2024-01-26 | $23.56 | $23.74 | $23.20 | $23.74 | $23.74 | 5,425 |
| 2024-01-25 | $23.05 | $24.00 | $23.05 | $23.98 | $23.98 | 3,617 |
| 2024-01-24 | $23.05 | $23.92 | $23.05 | $23.92 | $23.92 | 3,042 |
| 2024-01-23 | $23.17 | $23.51 | $23.11 | $23.11 | $23.11 | 10,036 |
| 2024-01-22 | $22.68 | $23.51 | $22.68 | $23.21 | $23.21 | 4,949 |
| 2024-01-19 | $22.46 | $22.86 | $22.02 | $22.86 | $22.86 | 879 |
| 2024-01-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 702 |
| 2024-01-17 | $21.55 | $21.93 | $21.55 | $21.93 | $21.93 | 4,581 |
| 2024-01-16 | $21.07 | $21.42 | $21.07 | $21.42 | $21.42 | 3,985 |
| 2024-01-12 | $20.02 | $21.07 | $20.02 | $21.07 | $21.07 | 2,584 |
| 2024-01-11 | $19.16 | $20.07 | $19.16 | $19.96 | $19.96 | 3,514 |
| 2024-01-10 | $19.13 | $20.09 | $19.07 | $19.93 | $19.93 | 44,667 |
| 2024-01-09 | $19.15 | $19.39 | $18.74 | $19.38 | $19.38 | 5,374 |
| 2024-01-08 | $19.01 | $20.05 | $18.91 | $19.01 | $19.01 | 10,919 |
| 2024-01-05 | $19.00 | $19.04 | $19.00 | $19.02 | $19.02 | 2,735 |
| 2024-01-04 | $20.13 | $20.27 | $19.63 | $19.63 | $19.63 | 2,140 |
| 2024-01-03 | $20.88 | $20.88 | $20.54 | $20.54 | $20.54 | 1,255 |
| 2024-01-02 | $20.44 | $20.55 | $20.44 | $20.50 | $20.50 | 1,217 |
| 2023-12-29 | $20.77 | $21.10 | $20.43 | $20.43 | $20.43 | 2,645 |
| 2023-12-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 491 |
| 2023-12-27 | $20.93 | $21.09 | $20.27 | $20.69 | $20.62 | 1,603 |
| 2023-12-26 | $20.25 | $21.21 | $20.25 | $20.42 | $20.35 | 2,319 |
| 2023-12-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 505 |
| 2023-12-21 | $20.20 | $20.25 | $19.54 | $19.54 | $19.54 | 2,048 |
| 2023-12-20 | $19.33 | $19.74 | $19.21 | $19.61 | $19.61 | 3,335 |
| 2023-12-19 | $19.14 | $19.87 | $18.96 | $19.69 | $19.69 | 8,833 |
| 2023-12-18 | $19.60 | $20.28 | $19.14 | $19.14 | $19.14 | 2,539 |
| 2023-12-15 | $19.39 | $19.50 | $18.84 | $19.49 | $19.49 | 9,864 |
| 2023-12-14 | $17.70 | $19.59 | $17.31 | $19.59 | $19.59 | 33,289 |
| 2023-12-13 | $19.59 | $19.59 | $14.27 | $14.27 | $14.27 | 50,983 |
| 2023-12-12 | $20.90 | $20.90 | $19.93 | $19.93 | $19.93 | 2,466 |
| 2023-12-11 | $20.58 | $20.58 | $20.12 | $20.12 | $20.12 | 1,179 |
| 2023-12-08 | $19.50 | $21.22 | $19.16 | $20.93 | $20.93 | 5,719 |
| 2023-12-07 | $19.75 | $19.75 | $19.20 | $19.54 | $19.54 | 4,793 |
| 2023-12-06 | $19.00 | $19.47 | $19.00 | $19.00 | $19.00 | 1,956 |
| 2023-12-05 | $19.38 | $19.45 | $19.11 | $19.11 | $19.11 | 4,168 |
| 2023-12-04 | $18.96 | $19.17 | $18.95 | $19.06 | $19.06 | 7,731 |
| 2023-12-01 | $19.00 | $19.08 | $19.00 | $19.08 | $19.08 | 712 |
| 2023-11-30 | $19.00 | $19.08 | $18.82 | $19.08 | $19.08 | 2,761 |
| 2023-11-29 | $18.75 | $18.77 | $18.75 | $18.77 | $18.77 | 490 |
| 2023-11-28 | $19.01 | $19.03 | $18.75 | $18.75 | $18.75 | 2,704 |
| 2023-11-27 | $18.50 | $18.98 | $18.50 | $18.98 | $18.98 | 1,543 |
| 2023-11-24 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 552 |
| 2023-11-22 | $18.69 | $19.16 | $18.49 | $19.16 | $19.16 | 2,073 |
| 2023-11-21 | $18.49 | $19.00 | $18.49 | $19.00 | $19.00 | 1,147 |
| 2023-11-20 | $19.39 | $19.39 | $18.45 | $18.45 | $18.45 | 5,667 |
| 2023-11-17 | $19.10 | $19.12 | $19.10 | $19.12 | $19.12 | 597 |
| 2023-11-16 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 407 |
| 2023-11-15 | $19.47 | $19.61 | $19.47 | $19.61 | $19.61 | 1,567 |
| 2023-11-14 | $19.12 | $20.00 | $19.12 | $20.00 | $20.00 | 1,537 |
| 2023-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 496 |
| 2023-11-10 | $19.46 | $19.75 | $19.46 | $19.60 | $19.60 | 2,707 |
| 2023-11-09 | $19.40 | $19.40 | $19.33 | $19.33 | $19.33 | 6,592 |
| 2023-11-08 | $19.65 | $19.70 | $19.00 | $19.00 | $19.00 | 52,267 |
| 2023-11-07 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 788 |
| 2023-11-06 | $20.01 | $20.01 | $19.95 | $19.95 | $19.95 | 1,220 |
| 2023-11-03 | $20.65 | $20.65 | $19.31 | $19.71 | $19.71 | 4,468 |
| 2023-11-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 261 |
| 2023-11-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 294 |
| 2023-10-31 | $19.73 | $19.90 | $19.73 | $19.86 | $19.86 | 634 |
| 2023-10-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 852 |
| 2023-10-27 | $19.67 | $19.85 | $19.50 | $19.85 | $19.85 | 1,643 |
| 2023-10-26 | $19.48 | $19.72 | $19.05 | $19.72 | $19.72 | 1,669 |
| 2023-10-25 | $19.54 | $19.74 | $19.49 | $19.72 | $19.72 | 1,692 |
| 2023-10-24 | $19.50 | $19.78 | $19.39 | $19.78 | $19.78 | 7,470 |
| 2023-10-23 | $20.31 | $20.31 | $19.53 | $19.73 | $19.73 | 3,944 |
| 2023-10-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 150 |
| 2023-10-19 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 592 |
| 2023-10-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 564 |
| 2023-10-17 | $19.68 | $20.15 | $19.68 | $19.70 | $19.70 | 2,110 |
| 2023-10-16 | $20.08 | $20.08 | $19.51 | $19.71 | $19.71 | 3,996 |
| 2023-10-13 | $20.00 | $20.29 | $20.00 | $20.29 | $20.29 | 1,218 |
| 2023-10-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 710 |
| 2023-10-11 | $19.96 | $20.01 | $19.96 | $20.01 | $20.01 | 1,299 |
| 2023-10-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1,145 |
| 2023-10-09 | $19.80 | $20.09 | $19.70 | $20.09 | $20.09 | 1,030 |
| 2023-10-06 | $20.16 | $20.16 | $19.70 | $19.70 | $19.70 | 4,714 |
| 2023-10-05 | $20.00 | $20.20 | $19.60 | $20.02 | $20.02 | 4,670 |
| 2023-10-04 | $19.70 | $19.85 | $19.70 | $19.85 | $19.85 | 2,342 |
| 2023-10-03 | $19.65 | $19.67 | $19.65 | $19.67 | $19.67 | 867 |
| 2023-10-02 | $20.16 | $20.16 | $19.18 | $19.70 | $19.70 | 2,327 |
| 2023-09-29 | $20.25 | $20.25 | $19.82 | $19.85 | $19.85 | 1,550 |
| 2023-09-28 | $20.00 | $20.00 | $19.70 | $20.00 | $20.00 | 1,441 |
| 2023-09-27 | $20.19 | $20.25 | $20.05 | $20.05 | $19.98 | 1,934 |
| 2023-09-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.79 | 245 |
| 2023-09-25 | $20.00 | $20.44 | $19.86 | $19.86 | $19.79 | 7,723 |
| 2023-09-22 | $19.26 | $20.73 | $18.71 | $19.40 | $19.33 | 1,949 |
| 2023-09-21 | $19.70 | $19.87 | $19.16 | $19.69 | $19.62 | 7,950 |
| 2023-09-20 | $19.70 | $19.73 | $19.64 | $19.70 | $19.63 | 5,383 |
| 2023-09-19 | $19.50 | $19.96 | $19.26 | $19.70 | $19.63 | 2,923 |
| 2023-09-18 | $20.85 | $20.85 | $19.51 | $19.70 | $19.63 | 3,961 |
| 2023-09-15 | $20.02 | $20.07 | $19.18 | $19.94 | $19.94 | 3,275 |
| 2023-09-14 | $19.18 | $19.60 | $19.18 | $19.38 | $19.38 | 1,555 |
| 2023-09-13 | $18.05 | $19.33 | $18.00 | $19.25 | $19.25 | 5,703 |
| 2023-09-12 | $20.37 | $20.55 | $18.75 | $19.26 | $19.26 | 18,146 |
| 2023-09-11 | $21.23 | $21.23 | $20.25 | $20.30 | $20.30 | 2,748 |
| 2023-09-08 | $20.90 | $21.30 | $20.85 | $21.25 | $21.25 | 6,409 |
| 2023-09-07 | $21.30 | $21.30 | $21.10 | $21.10 | $21.10 | 826 |
| 2023-09-06 | $20.81 | $21.74 | $20.81 | $21.74 | $21.74 | 8,674 |
| 2023-09-05 | $21.41 | $22.24 | $20.88 | $21.01 | $21.01 | 2,291 |
| 2023-09-01 | $22.12 | $22.12 | $21.25 | $21.41 | $21.41 | 1,599 |
| 2023-08-31 | $21.09 | $22.40 | $21.09 | $22.40 | $22.40 | 2,684 |
| 2023-08-30 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 874 |
| 2023-08-29 | $22.08 | $22.09 | $22.08 | $22.09 | $22.09 | 838 |
| 2023-08-28 | $22.00 | $22.10 | $22.00 | $22.00 | $22.00 | 2,662 |
| 2023-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 283 |
| 2023-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 702 |
| 2023-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 553 |
| 2023-08-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 605 |
| 2023-08-21 | $22.20 | $22.22 | $22.20 | $22.22 | $22.22 | 869 |
| 2023-08-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 616 |
| 2023-08-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 334 |
| 2023-08-16 | $22.12 | $22.49 | $22.00 | $22.49 | $22.49 | 2,031 |
| 2023-08-15 | $22.04 | $22.24 | $22.04 | $22.24 | $22.24 | 518 |
| 2023-08-14 | $22.26 | $22.32 | $22.26 | $22.32 | $22.32 | 813 |
| 2023-08-11 | $22.79 | $22.90 | $22.01 | $22.13 | $22.13 | 5,780 |
| 2023-08-10 | $22.09 | $22.74 | $22.04 | $22.74 | $22.74 | 1,079 |
| 2023-08-09 | $22.03 | $22.90 | $22.03 | $22.10 | $22.10 | 8,671 |
| 2023-08-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 251 |
| 2023-08-07 | $22.72 | $22.78 | $22.38 | $22.50 | $22.50 | 1,807 |
| 2023-08-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 952 |
| 2023-08-03 | $22.50 | $22.53 | $21.84 | $22.53 | $22.53 | 5,762 |
| 2023-08-02 | $22.75 | $22.94 | $22.50 | $22.57 | $22.57 | 3,910 |
| 2023-08-01 | $22.60 | $22.80 | $22.60 | $22.71 | $22.71 | 2,324 |
| 2023-07-31 | $22.70 | $22.81 | $22.70 | $22.81 | $22.81 | 1,149 |
| 2023-07-28 | $22.80 | $22.80 | $22.70 | $22.70 | $22.70 | 2,049 |
| 2023-07-27 | $22.54 | $22.85 | $22.54 | $22.85 | $22.85 | 961 |
| 2023-07-26 | $23.01 | $23.01 | $22.60 | $22.75 | $22.75 | 3,679 |
| 2023-07-25 | $23.00 | $23.29 | $22.81 | $23.10 | $23.10 | 1,826 |
| 2023-07-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,235 |
| 2023-07-21 | $23.30 | $23.30 | $23.02 | $23.20 | $23.20 | 2,112 |
| 2023-07-20 | $24.95 | $24.95 | $23.39 | $23.39 | $23.39 | 1,299 |
| 2023-07-19 | $23.45 | $24.15 | $23.24 | $23.87 | $23.87 | 4,682 |
| 2023-07-18 | $23.20 | $23.70 | $22.86 | $23.70 | $23.70 | 6,472 |
| 2023-07-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 495 |
| 2023-07-14 | $24.04 | $24.04 | $22.84 | $22.84 | $22.84 | 975 |
| 2023-07-13 | $22.84 | $23.25 | $22.50 | $23.25 | $23.25 | 4,827 |
| 2023-07-12 | $22.97 | $23.37 | $22.82 | $22.95 | $22.95 | 2,102 |
| 2023-07-11 | $22.75 | $23.00 | $22.75 | $22.80 | $22.80 | 1,368 |
| 2023-07-10 | $22.69 | $23.00 | $22.69 | $23.00 | $23.00 | 3,296 |
| 2023-07-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 799 |
| 2023-07-06 | $23.00 | $23.00 | $22.75 | $22.80 | $22.80 | 4,173 |
| 2023-07-05 | $23.25 | $23.25 | $22.96 | $23.08 | $23.08 | 3,878 |
| 2023-07-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 389 |
| 2023-06-30 | $23.03 | $23.03 | $22.84 | $22.84 | $22.84 | 935 |
| 2023-06-29 | $22.75 | $23.48 | $22.75 | $23.48 | $23.48 | 1,570 |
| 2023-06-28 | $23.10 | $23.22 | $22.85 | $22.85 | $22.78 | 1,415 |
| 2023-06-27 | $23.16 | $23.38 | $23.16 | $23.38 | $23.31 | 753 |
| 2023-06-26 | $23.05 | $23.38 | $23.05 | $23.38 | $23.31 | 1,708 |
| 2023-06-23 | $22.63 | $23.05 | $22.63 | $23.04 | $23.04 | 6,077 |
| 2023-06-22 | $22.91 | $23.05 | $22.78 | $22.78 | $22.78 | 2,624 |
| 2023-06-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 490 |
| 2023-06-20 | $23.93 | $23.93 | $23.25 | $23.33 | $23.33 | 5,218 |
| 2023-06-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1,016 |
| 2023-06-15 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 225 |
| 2023-06-14 | $23.53 | $23.75 | $23.40 | $23.42 | $23.42 | 2,699 |
| 2023-06-13 | $23.70 | $23.86 | $23.70 | $23.70 | $23.70 | 2,564 |
| 2023-06-12 | $23.25 | $23.75 | $23.25 | $23.45 | $23.45 | 3,777 |
| 2023-06-09 | $22.71 | $23.50 | $22.71 | $23.26 | $23.26 | 1,291 |
| 2023-06-08 | $23.02 | $23.13 | $23.00 | $23.13 | $23.13 | 2,849 |
| 2023-06-07 | $22.94 | $23.49 | $22.70 | $22.75 | $22.75 | 9,705 |
| 2023-06-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,144 |
| 2023-06-05 | $22.75 | $22.97 | $22.75 | $22.95 | $22.95 | 1,922 |
| 2023-06-02 | $23.19 | $23.38 | $23.19 | $23.38 | $23.38 | 631 |
| 2023-06-01 | $22.78 | $23.15 | $22.76 | $23.01 | $23.01 | 25,256 |
| 2023-05-31 | $22.50 | $22.90 | $22.50 | $22.90 | $22.90 | 5,266 |
| 2023-05-30 | $22.74 | $22.94 | $22.70 | $22.70 | $22.70 | 2,600 |
| 2023-05-26 | $22.55 | $22.65 | $22.55 | $22.60 | $22.60 | 1,568 |
| 2023-05-25 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 1,654 |
| 2023-05-24 | $22.52 | $23.10 | $22.50 | $23.10 | $23.10 | 2,162 |
| 2023-05-23 | $22.80 | $22.96 | $22.62 | $22.96 | $22.96 | 2,131 |
| 2023-05-22 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 1,029 |
| 2023-05-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 10,228 |
| 2023-05-18 | $22.91 | $22.97 | $22.91 | $22.97 | $22.97 | 587 |
| 2023-05-17 | $22.50 | $23.31 | $22.50 | $22.63 | $22.63 | 1,574 |
| 2023-05-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 211 |
| 2023-05-15 | $22.87 | $23.22 | $22.65 | $22.65 | $22.65 | 17,867 |
| 2023-05-12 | $22.80 | $22.80 | $22.61 | $22.65 | $22.65 | 2,351 |
| 2023-05-11 | $22.75 | $22.99 | $22.61 | $22.77 | $22.77 | 1,494 |
| 2023-05-10 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 2,236 |
| 2023-05-09 | $22.50 | $22.83 | $22.50 | $22.50 | $22.50 | 2,373 |
| 2023-05-08 | $22.72 | $22.72 | $22.65 | $22.71 | $22.71 | 1,947 |
| 2023-05-05 | $22.99 | $22.99 | $22.65 | $22.76 | $22.76 | 3,740 |
| 2023-05-04 | $22.47 | $22.66 | $21.84 | $22.66 | $22.66 | 1,073 |
| 2023-05-03 | $23.00 | $23.02 | $22.65 | $22.65 | $22.65 | 2,036 |
| 2023-05-02 | $22.50 | $23.50 | $22.50 | $23.25 | $23.25 | 19,918 |
| 2023-05-01 | $21.81 | $23.06 | $21.81 | $22.50 | $22.50 | 12,407 |
| 2023-04-28 | $22.01 | $22.50 | $21.65 | $22.50 | $22.50 | 11,260 |
| 2023-04-27 | $22.50 | $22.50 | $22.02 | $22.14 | $22.14 | 2,171 |
| 2023-04-26 | $22.09 | $22.68 | $22.01 | $22.01 | $22.01 | 3,139 |
| 2023-04-25 | $21.96 | $22.13 | $21.93 | $22.01 | $22.01 | 4,772 |
| 2023-04-24 | $23.09 | $23.09 | $22.40 | $22.40 | $22.40 | 2,812 |
| 2023-04-21 | $23.67 | $23.67 | $22.51 | $23.16 | $23.16 | 2,507 |
| 2023-04-20 | $22.86 | $23.34 | $22.86 | $23.04 | $23.04 | 5,114 |
| 2023-04-19 | $22.99 | $22.99 | $22.65 | $22.73 | $22.73 | 1,336 |
| 2023-04-18 | $22.93 | $23.00 | $22.62 | $22.96 | $22.96 | 3,769 |
| 2023-04-17 | $23.26 | $23.36 | $22.93 | $23.25 | $23.25 | 4,767 |
| 2023-04-14 | $23.73 | $23.73 | $23.40 | $23.40 | $23.40 | 1,456 |
| 2023-04-13 | $23.11 | $23.73 | $23.11 | $23.73 | $23.73 | 5,734 |
| 2023-04-12 | $23.15 | $23.42 | $23.15 | $23.26 | $23.26 | 4,056 |
| 2023-04-11 | $23.93 | $24.12 | $23.06 | $23.75 | $23.75 | 21,433 |
| 2023-04-10 | $24.91 | $25.40 | $24.81 | $25.40 | $25.40 | 4,705 |
| 2023-04-06 | $25.81 | $25.89 | $25.20 | $25.40 | $25.40 | 11,555 |
| 2023-04-05 | $24.57 | $25.70 | $24.57 | $25.70 | $25.70 | 6,861 |
| 2023-04-04 | $24.92 | $25.50 | $24.60 | $24.71 | $24.71 | 8,612 |
| 2023-04-03 | $24.22 | $25.16 | $24.22 | $24.50 | $24.50 | 4,880 |
| 2023-03-31 | $25.08 | $25.10 | $24.61 | $24.61 | $24.61 | 3,564 |
| 2023-03-30 | $25.20 | $25.47 | $25.20 | $25.40 | $25.40 | 4,692 |
| 2023-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 817 |
| 2023-03-28 | $25.92 | $26.35 | $25.51 | $26.00 | $26.00 | 4,913 |
| 2023-03-27 | $26.50 | $26.50 | $25.61 | $25.61 | $25.61 | 1,739 |
| 2023-03-24 | $25.82 | $26.50 | $25.37 | $26.50 | $26.50 | 4,233 |
| 2023-03-23 | $24.33 | $25.92 | $24.33 | $25.92 | $25.92 | 1,721 |
| 2023-03-22 | $26.21 | $27.06 | $26.13 | $26.13 | $26.13 | 3,399 |
| 2023-03-21 | $25.55 | $26.80 | $25.52 | $26.80 | $26.80 | 7,366 |
| 2023-03-20 | $26.05 | $26.80 | $25.52 | $26.80 | $26.80 | 3,127 |
| 2023-03-17 | $26.18 | $26.18 | $24.60 | $26.18 | $26.18 | 11,009 |
| 2023-03-16 | $25.10 | $25.50 | $24.98 | $25.50 | $25.50 | 4,474 |
| 2023-03-15 | $24.99 | $25.49 | $24.99 | $25.49 | $25.49 | 2,781 |
| 2023-03-14 | $25.01 | $25.48 | $25.01 | $25.08 | $25.08 | 3,039 |
| 2023-03-13 | $25.65 | $25.68 | $25.27 | $25.27 | $25.27 | 4,413 |
| 2023-03-10 | $25.52 | $25.64 | $25.52 | $25.64 | $25.64 | 843 |
| 2023-03-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 912 |
| 2023-03-08 | $25.70 | $26.73 | $25.69 | $26.16 | $26.16 | 1,569 |
| 2023-03-07 | $26.88 | $26.88 | $25.73 | $25.75 | $25.75 | 3,259 |
| 2023-03-06 | $25.65 | $26.92 | $25.65 | $26.92 | $26.92 | 1,125 |
| 2023-03-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 338 |
| 2023-03-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 831 |
| 2023-03-01 | $26.40 | $26.57 | $26.00 | $26.00 | $26.00 | 1,555 |
| 2023-02-28 | $26.07 | $26.30 | $26.07 | $26.30 | $26.30 | 1,438 |
| 2023-02-27 | $25.41 | $25.99 | $25.41 | $25.99 | $25.99 | 2,886 |
| 2023-02-24 | $25.80 | $26.22 | $25.60 | $26.00 | $26.00 | 2,201 |
| 2023-02-23 | $25.46 | $26.30 | $25.46 | $26.02 | $26.02 | 3,960 |
| 2023-02-22 | $24.90 | $25.60 | $24.90 | $25.50 | $25.50 | 5,803 |
| 2023-02-21 | $25.40 | $25.40 | $24.25 | $24.42 | $24.42 | 5,171 |
| 2023-02-17 | $25.67 | $25.71 | $25.44 | $25.57 | $25.57 | 3,256 |
| 2023-02-16 | $25.86 | $25.86 | $25.46 | $25.70 | $25.70 | 5,215 |
| 2023-02-15 | $25.95 | $25.95 | $25.61 | $25.61 | $25.61 | 1,716 |
| 2023-02-14 | $26.12 | $26.12 | $25.63 | $26.07 | $26.07 | 4,099 |
| 2023-02-13 | $26.07 | $26.12 | $26.07 | $26.12 | $26.12 | 1,312 |
| 2023-02-10 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 5,127 |
| 2023-02-09 | $26.05 | $26.74 | $25.71 | $25.95 | $25.95 | 4,190 |
| 2023-02-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 857 |
| 2023-02-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 263 |
| 2023-02-06 | $25.71 | $26.44 | $25.71 | $26.40 | $26.40 | 5,436 |
| 2023-02-03 | $26.88 | $26.88 | $26.00 | $26.32 | $26.32 | 9,711 |
| 2023-02-02 | $26.47 | $26.94 | $25.66 | $26.43 | $26.43 | 5,552 |
| 2023-02-01 | $26.24 | $26.56 | $26.12 | $26.12 | $26.12 | 5,309 |
| 2023-01-31 | $26.42 | $26.42 | $26.38 | $26.38 | $26.38 | 965 |
| 2023-01-30 | $27.26 | $27.26 | $26.27 | $26.27 | $26.27 | 3,533 |
| 2023-01-27 | $27.10 | $28.26 | $27.03 | $27.24 | $27.24 | 6,145 |
| 2023-01-26 | $27.96 | $28.22 | $27.25 | $27.50 | $27.50 | 6,224 |
| 2023-01-25 | $28.48 | $28.53 | $27.26 | $28.19 | $28.19 | 11,467 |
| 2023-01-24 | $27.78 | $28.51 | $27.71 | $28.08 | $28.08 | 13,159 |
| 2023-01-23 | $28.44 | $28.71 | $27.58 | $27.58 | $27.58 | 3,379 |
| 2023-01-20 | $27.30 | $28.41 | $27.20 | $28.29 | $28.29 | 9,995 |
| 2023-01-19 | $25.95 | $27.30 | $25.95 | $27.30 | $27.30 | 4,405 |
| 2023-01-18 | $26.13 | $26.40 | $25.68 | $26.05 | $26.05 | 11,770 |
| 2023-01-17 | $26.80 | $26.81 | $25.61 | $25.64 | $25.64 | 15,384 |
| 2023-01-13 | $28.84 | $28.84 | $26.00 | $26.00 | $26.00 | 18,891 |
| 2023-01-12 | $28.66 | $28.75 | $26.91 | $27.45 | $27.45 | 21,049 |
| 2023-01-11 | $28.80 | $29.06 | $28.61 | $28.68 | $28.68 | 8,478 |
| 2023-01-10 | $28.96 | $29.84 | $28.62 | $28.66 | $28.66 | 8,405 |
| 2023-01-09 | $28.99 | $29.78 | $28.61 | $28.80 | $28.80 | 9,690 |
| 2023-01-06 | $29.10 | $30.00 | $28.77 | $28.77 | $28.77 | 2,017 |
| 2023-01-05 | $28.61 | $28.82 | $28.61 | $28.61 | $28.61 | 1,839 |
| 2023-01-04 | $29.57 | $29.57 | $28.83 | $29.13 | $29.13 | 1,535 |
| 2023-01-03 | $31.21 | $31.21 | $29.89 | $29.89 | $29.89 | 3,497 |
| 2022-12-30 | $31.05 | $31.60 | $30.68 | $31.26 | $31.26 | 14,957 |
| 2022-12-29 | $30.62 | $31.30 | $30.62 | $31.10 | $31.10 | 6,568 |
| 2022-12-28 | $28.98 | $31.30 | $28.95 | $31.20 | $31.13 | 9,232 |
| 2022-12-27 | $28.21 | $28.99 | $28.21 | $28.61 | $28.54 | 1,862 |
| 2022-12-23 | $29.05 | $29.05 | $28.21 | $28.75 | $28.69 | 1,818 |
| 2022-12-22 | $29.80 | $29.80 | $28.56 | $29.05 | $28.98 | 1,887 |
| 2022-12-21 | $30.44 | $30.44 | $29.65 | $29.95 | $29.88 | 14,935 |
| 2022-12-20 | $30.41 | $31.33 | $27.72 | $30.45 | $30.38 | 81,316 |
| 2022-12-19 | $29.25 | $30.43 | $27.69 | $30.16 | $30.09 | 26,295 |
| 2022-12-16 | $26.77 | $29.20 | $26.77 | $29.20 | $29.13 | 15,005 |
| 2022-12-15 | $26.49 | $27.16 | $26.02 | $26.90 | $26.84 | 11,654 |
| 2022-12-14 | $24.28 | $25.50 | $23.50 | $25.50 | $25.44 | 14,164 |
| 2022-12-13 | $25.00 | $26.26 | $22.62 | $24.22 | $24.17 | 32,070 |
| 2022-12-12 | $25.45 | $25.50 | $25.00 | $25.01 | $24.95 | 2,589 |
| 2022-12-09 | $25.86 | $26.30 | $25.25 | $25.50 | $25.50 | 6,342 |
| 2022-12-08 | $26.28 | $27.58 | $25.90 | $25.90 | $25.90 | 4,604 |
| 2022-12-07 | $27.00 | $27.69 | $26.17 | $26.58 | $26.58 | 4,065 |
| 2022-12-06 | $27.76 | $27.80 | $26.98 | $27.40 | $27.40 | 5,068 |
| 2022-12-05 | $28.43 | $28.43 | $27.50 | $27.50 | $27.50 | 826 |
| 2022-12-02 | $28.10 | $28.49 | $28.03 | $28.03 | $28.03 | 1,825 |
| 2022-12-01 | $28.84 | $29.25 | $28.16 | $28.23 | $28.23 | 3,854 |
| 2022-11-30 | $28.49 | $29.30 | $28.22 | $28.70 | $28.70 | 15,893 |
| 2022-11-29 | $27.97 | $28.37 | $27.51 | $28.02 | $28.02 | 2,902 |
| 2022-11-28 | $28.25 | $29.00 | $27.57 | $27.57 | $27.57 | 3,884 |
| 2022-11-25 | $27.99 | $28.50 | $27.76 | $28.50 | $28.50 | 3,175 |
| 2022-11-23 | $28.00 | $29.66 | $26.26 | $28.15 | $28.15 | 10,915 |
| 2022-11-22 | $28.08 | $28.80 | $27.36 | $28.11 | $28.11 | 7,627 |
| 2022-11-21 | $27.00 | $28.00 | $26.45 | $27.91 | $27.91 | 4,994 |
| 2022-11-18 | $26.60 | $27.52 | $26.18 | $27.39 | $27.39 | 7,876 |
| 2022-11-17 | $25.92 | $26.65 | $25.34 | $26.40 | $26.40 | 4,579 |
| 2022-11-16 | $25.64 | $26.40 | $25.64 | $26.00 | $26.00 | 1,564 |
| 2022-11-15 | $25.43 | $25.73 | $25.43 | $25.73 | $25.73 | 1,018 |
| 2022-11-14 | $25.36 | $26.40 | $25.36 | $25.60 | $25.60 | 4,222 |
| 2022-11-11 | $26.00 | $26.67 | $25.11 | $26.20 | $26.20 | 9,462 |
| 2022-11-10 | $25.00 | $26.00 | $24.43 | $26.00 | $26.00 | 14,089 |
| 2022-11-09 | $23.93 | $24.58 | $23.93 | $24.25 | $24.25 | 7,946 |
| 2022-11-08 | $23.53 | $23.79 | $23.42 | $23.67 | $23.67 | 5,648 |
| 2022-11-07 | $23.49 | $24.75 | $23.10 | $23.14 | $23.14 | 9,320 |
| 2022-11-04 | $23.17 | $24.00 | $23.17 | $23.49 | $23.49 | 3,985 |
| 2022-11-03 | $22.00 | $23.69 | $22.00 | $22.91 | $22.91 | 7,445 |
| 2022-11-02 | $21.50 | $23.30 | $21.50 | $23.13 | $23.13 | 6,538 |
| 2022-11-01 | $22.75 | $22.75 | $22.00 | $22.31 | $22.31 | 2,785 |
| 2022-10-31 | $22.00 | $22.10 | $21.70 | $21.85 | $21.85 | 3,173 |
| 2022-10-28 | $21.54 | $22.74 | $21.27 | $22.74 | $22.74 | 3,871 |
| 2022-10-27 | $22.35 | $22.76 | $21.94 | $22.00 | $22.00 | 12,290 |
| 2022-10-26 | $23.00 | $23.38 | $22.20 | $22.65 | $22.65 | 3,586 |
| 2022-10-25 | $22.97 | $23.75 | $22.97 | $22.98 | $22.98 | 1,020 |
| 2022-10-24 | $23.50 | $23.50 | $22.97 | $23.20 | $23.20 | 3,415 |
| 2022-10-21 | $23.41 | $24.10 | $23.41 | $23.50 | $23.50 | 5,124 |
| 2022-10-20 | $23.41 | $23.70 | $23.21 | $23.48 | $23.48 | 2,979 |
| 2022-10-19 | $23.54 | $23.54 | $23.25 | $23.36 | $23.36 | 1,266 |
| 2022-10-18 | $23.85 | $23.85 | $23.30 | $23.30 | $23.30 | 1,058 |
| 2022-10-17 | $23.59 | $23.59 | $23.00 | $23.28 | $23.28 | 1,584 |
| 2022-10-14 | $23.70 | $24.11 | $23.24 | $23.24 | $23.24 | 7,129 |
| 2022-10-13 | $23.18 | $23.95 | $23.18 | $23.95 | $23.95 | 3,382 |
| 2022-10-12 | $23.31 | $23.40 | $23.31 | $23.31 | $23.31 | 1,152 |
| 2022-10-11 | $23.83 | $23.95 | $23.22 | $23.22 | $23.22 | 4,131 |
| 2022-10-10 | $23.26 | $23.90 | $23.10 | $23.65 | $23.65 | 6,193 |
| 2022-10-07 | $23.30 | $23.54 | $23.30 | $23.54 | $23.54 | 720 |
| 2022-10-06 | $23.28 | $23.28 | $23.20 | $23.20 | $23.20 | 648 |
| 2022-10-05 | $23.55 | $24.29 | $23.20 | $23.28 | $23.28 | 6,787 |
| 2022-10-04 | $24.07 | $24.07 | $22.61 | $23.73 | $23.73 | 4,247 |
| 2022-10-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 770 |
| 2022-09-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,118 |
| 2022-09-29 | $22.04 | $22.60 | $22.01 | $22.29 | $22.29 | 4,570 |
| 2022-09-28 | $22.27 | $22.27 | $22.23 | $22.23 | $22.16 | 1,148 |
| 2022-09-27 | $22.39 | $22.42 | $22.08 | $22.25 | $22.18 | 6,184 |
| 2022-09-26 | $24.01 | $24.01 | $22.08 | $22.08 | $22.08 | 2,277 |
| 2022-09-23 | $22.57 | $22.57 | $22.22 | $22.22 | $22.22 | 1,103 |
| 2022-09-22 | $22.39 | $23.46 | $22.39 | $22.80 | $22.80 | 6,204 |
| 2022-09-21 | $22.93 | $23.99 | $22.10 | $22.10 | $22.10 | 13,612 |
| 2022-09-20 | $23.02 | $23.11 | $22.15 | $22.38 | $22.38 | 1,787 |
| 2022-09-19 | $23.22 | $23.30 | $23.22 | $23.30 | $23.30 | 1,566 |
| 2022-09-16 | $22.50 | $23.93 | $22.05 | $23.93 | $23.93 | 19,331 |
| 2022-09-15 | $22.00 | $22.57 | $22.00 | $22.10 | $22.10 | 3,794 |
| 2022-09-14 | $22.14 | $22.81 | $22.00 | $22.11 | $22.11 | 4,633 |
| 2022-09-13 | $23.01 | $23.01 | $21.45 | $22.00 | $22.00 | 6,641 |
| 2022-09-12 | $22.09 | $23.15 | $22.00 | $22.48 | $22.48 | 12,586 |
| 2022-09-09 | $22.00 | $22.16 | $22.00 | $22.00 | $22.00 | 4,014 |
| 2022-09-08 | $22.41 | $22.81 | $22.00 | $22.40 | $22.40 | 5,519 |
| 2022-09-07 | $22.45 | $22.98 | $22.14 | $22.41 | $22.41 | 6,550 |
| 2022-09-06 | $24.00 | $24.31 | $22.28 | $22.28 | $22.28 | 12,043 |
| 2022-09-02 | $22.30 | $24.22 | $22.18 | $24.22 | $24.22 | 12,127 |
| 2022-09-01 | $21.81 | $22.50 | $21.81 | $21.99 | $21.99 | 9,316 |
| 2022-08-31 | $22.00 | $23.34 | $21.67 | $22.00 | $22.00 | 7,120 |
| 2022-08-30 | $22.02 | $22.69 | $20.83 | $21.76 | $21.76 | 20,777 |
| 2022-08-29 | $22.25 | $22.57 | $21.99 | $22.31 | $22.31 | 4,151 |
| 2022-08-26 | $23.35 | $23.58 | $20.88 | $21.90 | $21.90 | 20,374 |
| 2022-08-25 | $23.04 | $25.36 | $21.60 | $23.28 | $23.28 | 25,463 |
| 2022-08-24 | $21.75 | $23.99 | $21.50 | $23.07 | $23.07 | 20,057 |
| 2022-08-23 | $20.74 | $22.08 | $20.00 | $21.51 | $21.51 | 6,621 |
| 2022-08-22 | $21.10 | $22.14 | $20.50 | $22.14 | $22.14 | 9,408 |
| 2022-08-19 | $20.97 | $21.52 | $20.97 | $21.52 | $21.52 | 1,099 |
| 2022-08-18 | $21.67 | $21.67 | $21.01 | $21.02 | $21.02 | 5,194 |
| 2022-08-17 | $21.04 | $22.25 | $21.04 | $21.50 | $21.50 | 8,038 |
| 2022-08-16 | $20.69 | $22.01 | $20.69 | $21.22 | $21.22 | 106,988 |
| 2022-08-15 | $20.48 | $21.78 | $19.61 | $21.39 | $21.39 | 24,206 |
| 2022-08-12 | $20.65 | $21.24 | $20.40 | $20.96 | $20.96 | 4,409 |
| 2022-08-11 | $21.49 | $21.64 | $20.85 | $20.85 | $20.85 | 5,065 |
| 2022-08-10 | $21.41 | $21.67 | $21.26 | $21.26 | $21.26 | 4,765 |
| 2022-08-09 | $21.58 | $21.77 | $21.51 | $21.60 | $21.60 | 4,369 |
| 2022-08-08 | $21.45 | $21.98 | $21.05 | $21.70 | $21.70 | 12,198 |
| 2022-08-05 | $21.39 | $21.50 | $21.39 | $21.50 | $21.50 | 1,378 |
| 2022-08-04 | $20.89 | $21.57 | $20.78 | $21.16 | $21.16 | 23,674 |
| 2022-08-03 | $21.22 | $22.24 | $21.22 | $22.22 | $22.22 | 10,524 |
| 2022-08-02 | $22.15 | $22.23 | $21.61 | $21.99 | $21.99 | 5,337 |
| 2022-08-01 | $21.04 | $21.71 | $21.04 | $21.14 | $21.14 | 1,411 |
| 2022-07-29 | $21.04 | $21.78 | $20.76 | $21.15 | $21.15 | 4,182 |
| 2022-07-28 | $21.15 | $21.35 | $20.75 | $21.24 | $21.24 | 2,762 |
| 2022-07-27 | $21.35 | $21.51 | $20.64 | $20.78 | $20.78 | 4,941 |
| 2022-07-26 | $20.85 | $21.20 | $20.65 | $20.69 | $20.69 | 6,281 |
| 2022-07-25 | $20.95 | $22.14 | $20.53 | $20.64 | $20.64 | 27,213 |
| 2022-07-22 | $22.50 | $22.50 | $20.90 | $20.95 | $20.95 | 10,276 |
| 2022-07-21 | $23.35 | $23.85 | $21.82 | $22.32 | $22.32 | 3,782 |
| 2022-07-20 | $24.64 | $24.64 | $23.37 | $23.46 | $23.46 | 847 |
| 2022-07-19 | $23.85 | $24.30 | $23.36 | $23.52 | $23.52 | 5,369 |
| 2022-07-18 | $24.54 | $24.54 | $23.77 | $23.77 | $23.77 | 3,150 |
| 2022-07-15 | $24.63 | $24.86 | $24.40 | $24.86 | $24.86 | 5,367 |
| 2022-07-14 | $24.55 | $24.66 | $23.18 | $24.59 | $24.59 | 6,318 |
| 2022-07-13 | $24.00 | $25.18 | $23.32 | $24.60 | $24.60 | 20,849 |
| 2022-07-12 | $25.63 | $25.63 | $23.99 | $24.75 | $24.75 | 14,118 |
| 2022-07-11 | $26.70 | $26.70 | $25.02 | $25.63 | $25.63 | 6,579 |
| 2022-07-08 | $25.36 | $26.71 | $25.36 | $26.71 | $26.71 | 2,435 |
| 2022-07-07 | $26.58 | $26.78 | $25.35 | $25.40 | $25.40 | 6,747 |
| 2022-07-06 | $25.73 | $26.72 | $25.73 | $26.72 | $26.72 | 3,464 |
| 2022-07-05 | $27.42 | $28.04 | $25.58 | $25.85 | $25.85 | 11,440 |
| 2022-07-01 | $25.87 | $27.80 | $25.49 | $27.13 | $27.13 | 16,628 |
| 2022-06-30 | $24.19 | $25.87 | $23.55 | $25.87 | $25.87 | 11,753 |
| 2022-06-29 | $23.12 | $24.70 | $23.02 | $24.70 | $24.70 | 4,817 |
| 2022-06-28 | $23.01 | $24.24 | $22.51 | $23.54 | $23.47 | 9,826 |
| 2022-06-27 | $23.10 | $23.10 | $21.85 | $23.01 | $22.94 | 11,873 |
| 2022-06-24 | $22.15 | $23.82 | $22.07 | $23.00 | $22.94 | 7,157 |
| 2022-06-23 | $22.75 | $23.90 | $22.75 | $23.75 | $23.68 | 6,750 |
| 2022-06-22 | $22.60 | $22.75 | $22.60 | $22.75 | $22.69 | 3,688 |
| 2022-06-21 | $23.85 | $23.85 | $21.28 | $22.61 | $22.55 | 16,442 |
| 2022-06-17 | $20.43 | $24.15 | $20.43 | $24.15 | $24.08 | 22,781 |
| 2022-06-16 | $19.33 | $21.28 | $19.33 | $20.90 | $20.84 | 9,967 |
| 2022-06-15 | $20.44 | $22.00 | $20.29 | $21.52 | $21.46 | 6,362 |
| 2022-06-14 | $20.01 | $20.51 | $20.01 | $20.44 | $20.38 | 1,694 |
| 2022-06-13 | $20.55 | $21.34 | $19.82 | $20.00 | $19.94 | 14,860 |
| 2022-06-10 | $20.52 | $20.97 | $20.52 | $20.55 | $20.49 | 6,701 |
| 2022-06-09 | $21.38 | $21.43 | $20.50 | $21.10 | $21.04 | 4,967 |
| 2022-06-08 | $20.63 | $22.49 | $20.50 | $22.49 | $22.42 | 5,015 |
| 2022-06-07 | $20.01 | $21.04 | $20.01 | $20.63 | $20.57 | 4,463 |
| 2022-06-06 | $20.65 | $21.39 | $20.65 | $21.00 | $20.94 | 10,003 |
| 2022-06-03 | $21.14 | $21.69 | $20.48 | $20.57 | $20.51 | 18,383 |
| 2022-06-02 | $21.72 | $22.06 | $21.40 | $21.76 | $21.70 | 4,313 |
| 2022-06-01 | $21.98 | $22.25 | $21.37 | $21.78 | $21.72 | 18,683 |
| 2022-05-31 | $20.75 | $23.51 | $20.75 | $22.10 | $22.04 | 31,521 |
| 2022-05-27 | $21.75 | $22.75 | $21.29 | $21.35 | $21.29 | 8,693 |
| 2022-05-26 | $21.68 | $22.47 | $21.50 | $21.56 | $21.50 | 14,452 |
| 2022-05-25 | $20.99 | $22.37 | $20.20 | $21.55 | $21.49 | 9,557 |
| 2022-05-24 | $20.86 | $22.00 | $20.67 | $21.08 | $21.02 | 15,501 |
| 2022-05-23 | $20.14 | $22.62 | $20.14 | $20.82 | $20.76 | 38,553 |
| 2022-05-20 | $20.29 | $20.90 | $20.29 | $20.85 | $20.79 | 1,625 |
| 2022-05-19 | $20.64 | $22.08 | $20.10 | $20.56 | $20.50 | 18,286 |
| 2022-05-18 | $24.20 | $24.20 | $20.04 | $20.94 | $20.88 | 46,372 |
| 2022-05-17 | $28.00 | $28.00 | $24.10 | $24.22 | $24.15 | 41,596 |
| 2022-05-16 | $29.09 | $30.00 | $28.40 | $28.40 | $28.32 | 16,360 |
| 2022-05-13 | $30.19 | $30.30 | $29.33 | $29.33 | $29.25 | 16,821 |
| 2022-05-12 | $29.88 | $30.20 | $29.00 | $30.00 | $29.92 | 22,573 |
| 2022-05-11 | $31.05 | $31.25 | $29.60 | $29.88 | $29.80 | 23,973 |
| 2022-05-10 | $28.93 | $30.99 | $28.57 | $30.32 | $30.23 | 16,272 |
| 2022-05-09 | $30.52 | $30.71 | $28.75 | $28.75 | $28.67 | 21,560 |
| 2022-05-06 | $28.00 | $30.99 | $28.00 | $30.12 | $30.03 | 30,643 |
| 2022-05-05 | $29.60 | $29.87 | $28.22 | $29.09 | $29.01 | 12,124 |
| 2022-05-04 | $30.80 | $30.80 | $29.44 | $29.90 | $29.82 | 11,364 |
| 2022-05-03 | $30.48 | $31.00 | $29.80 | $30.80 | $30.71 | 14,582 |
| 2022-05-02 | $31.25 | $31.25 | $30.06 | $30.08 | $29.99 | 11,268 |
| 2022-04-29 | $30.79 | $31.02 | $29.80 | $30.90 | $30.81 | 24,819 |
| 2022-04-28 | $32.30 | $32.30 | $30.71 | $30.98 | $30.89 | 24,928 |
| 2022-04-27 | $27.20 | $32.92 | $26.81 | $32.92 | $32.83 | 40,051 |
| 2022-04-26 | $27.36 | $28.60 | $25.38 | $26.93 | $26.85 | 25,976 |
| 2022-04-25 | $23.00 | $24.99 | $22.46 | $24.99 | $24.92 | 11,400 |
| 2022-04-22 | $22.64 | $22.80 | $22.33 | $22.80 | $22.74 | 1,972 |
| 2022-04-21 | $21.67 | $21.90 | $21.65 | $21.74 | $21.68 | 2,666 |
| 2022-04-20 | $20.85 | $21.59 | $20.85 | $21.59 | $21.53 | 1,034 |
| 2022-04-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.54 | 501 |
| 2022-04-18 | $21.40 | $21.70 | $20.56 | $20.59 | $20.53 | 7,644 |
| 2022-04-14 | $21.33 | $21.36 | $21.25 | $21.36 | $21.30 | 686 |
| 2022-04-13 | $21.29 | $21.36 | $21.29 | $21.36 | $21.29 | 1,610 |
| 2022-04-12 | $20.19 | $21.51 | $20.19 | $21.18 | $21.12 | 3,295 |
| 2022-04-11 | $21.23 | $21.64 | $19.67 | $20.35 | $20.29 | 11,108 |
| 2022-04-08 | $20.20 | $21.56 | $19.76 | $20.50 | $20.44 | 1,773 |
| 2022-04-07 | $21.79 | $21.79 | $20.20 | $20.20 | $20.14 | 3,975 |
| 2022-04-06 | $20.24 | $21.68 | $20.24 | $21.68 | $21.62 | 1,325 |
| 2022-04-05 | $21.60 | $21.60 | $21.59 | $21.59 | $21.53 | 1,257 |
| 2022-04-04 | $21.79 | $22.04 | $21.40 | $21.41 | $21.35 | 2,524 |
| 2022-04-01 | $21.76 | $22.00 | $21.75 | $21.82 | $21.76 | 3,283 |
| 2022-03-31 | $21.75 | $22.72 | $21.75 | $22.52 | $22.46 | 19,850 |
| 2022-03-30 | $21.25 | $21.99 | $20.86 | $21.99 | $21.93 | 4,883 |
| 2022-03-29 | $21.00 | $21.01 | $20.60 | $20.81 | $20.69 | 2,803 |
| 2022-03-28 | $20.59 | $21.00 | $20.57 | $21.00 | $20.87 | 9,963 |
| 2022-03-25 | $19.60 | $20.76 | $19.60 | $20.59 | $20.47 | 3,516 |
| 2022-03-24 | $20.14 | $20.45 | $20.05 | $20.14 | $20.02 | 2,875 |
| 2022-03-23 | $20.10 | $20.37 | $19.90 | $20.05 | $19.93 | 5,458 |
| 2022-03-22 | $20.38 | $20.50 | $19.75 | $20.03 | $19.91 | 7,251 |
| 2022-03-21 | $19.27 | $20.17 | $19.27 | $19.80 | $19.68 | 3,678 |
| 2022-03-18 | $19.55 | $19.98 | $19.25 | $19.26 | $19.14 | 7,344 |
| 2022-03-17 | $20.14 | $20.23 | $19.42 | $19.61 | $19.49 | 6,761 |
| 2022-03-16 | $20.24 | $20.31 | $19.49 | $19.53 | $19.41 | 9,786 |
| 2022-03-15 | $19.95 | $20.10 | $19.28 | $19.52 | $19.40 | 5,021 |
| 2022-03-14 | $20.44 | $20.69 | $19.20 | $19.30 | $19.18 | 8,004 |
| 2022-03-11 | $20.85 | $21.49 | $19.50 | $19.50 | $19.38 | 7,405 |
| 2022-03-10 | $19.24 | $20.40 | $19.24 | $20.40 | $20.28 | 536 |
| 2022-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.89 | 297 |
| 2022-03-08 | $19.31 | $19.64 | $18.93 | $19.00 | $18.89 | 3,981 |
| 2022-03-07 | $19.88 | $20.01 | $19.34 | $19.54 | $19.42 | 6,315 |
| 2022-03-04 | $19.45 | $20.00 | $19.45 | $20.00 | $19.88 | 1,838 |
| 2022-03-03 | $19.35 | $19.35 | $19.32 | $19.32 | $19.20 | 1,022 |
| 2022-03-02 | $19.39 | $19.75 | $19.31 | $19.70 | $19.58 | 2,603 |
| 2022-03-01 | $19.58 | $19.58 | $19.00 | $19.00 | $18.89 | 4,941 |
| 2022-02-28 | $19.47 | $20.84 | $19.47 | $19.59 | $19.47 | 3,228 |
| 2022-02-25 | $19.58 | $20.01 | $19.34 | $19.90 | $19.78 | 4,584 |
| 2022-02-24 | $19.90 | $19.90 | $19.50 | $19.50 | $19.38 | 1,543 |
| 2022-02-23 | $21.07 | $21.07 | $20.06 | $20.11 | $19.99 | 1,378 |
| 2022-02-22 | $21.22 | $21.58 | $20.62 | $20.75 | $20.63 | 2,929 |
| 2022-02-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 422 |
| 2022-02-17 | $21.69 | $21.92 | $20.80 | $21.80 | $21.67 | 2,529 |
| 2022-02-16 | $21.57 | $21.62 | $21.57 | $21.62 | $21.49 | 1,486 |
| 2022-02-15 | $21.06 | $21.75 | $21.06 | $21.42 | $21.29 | 1,116 |
| 2022-02-14 | $22.00 | $22.48 | $19.82 | $20.72 | $20.60 | 7,233 |
| 2022-02-11 | $22.79 | $22.80 | $21.61 | $22.01 | $21.88 | 6,703 |
| 2022-02-10 | $22.53 | $24.05 | $21.65 | $22.65 | $22.51 | 25,315 |
| 2022-02-09 | $22.01 | $22.79 | $22.00 | $22.71 | $22.57 | 10,010 |
| 2022-02-08 | $20.59 | $21.50 | $20.25 | $21.50 | $21.37 | 10,599 |
| 2022-02-07 | $19.50 | $20.19 | $19.50 | $20.10 | $19.98 | 2,922 |
| 2022-02-04 | $19.02 | $19.02 | $19.02 | $19.02 | $18.91 | 569 |
| 2022-02-03 | $18.90 | $19.91 | $18.90 | $19.03 | $18.92 | 2,885 |
| 2022-02-02 | $19.80 | $21.40 | $19.50 | $19.50 | $19.38 | 8,054 |
| 2022-02-01 | $18.85 | $19.29 | $18.85 | $18.88 | $18.77 | 3,813 |
| 2022-01-31 | $17.95 | $18.25 | $17.95 | $18.25 | $18.14 | 1,598 |
| 2022-01-28 | $17.82 | $17.94 | $17.82 | $17.91 | $17.80 | 1,275 |
| 2022-01-27 | $17.52 | $18.00 | $17.52 | $17.94 | $17.83 | 32,058 |
| 2022-01-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.42 | 444 |
| 2022-01-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.42 | 885 |
| 2022-01-24 | $17.50 | $17.54 | $17.47 | $17.54 | $17.43 | 4,942 |
| 2022-01-21 | $17.50 | $17.63 | $17.43 | $17.50 | $17.40 | 8,158 |
| 2022-01-20 | $17.54 | $17.54 | $17.54 | $17.54 | $17.43 | 33 |
| 2022-01-19 | $17.41 | $17.54 | $17.41 | $17.54 | $17.43 | 3,404 |
| 2022-01-18 | $17.45 | $17.46 | $17.41 | $17.41 | $17.31 | 1,586 |
| 2022-01-14 | $17.45 | $17.46 | $17.41 | $17.41 | $17.31 | 1,622 |
| 2022-01-13 | $17.49 | $17.49 | $17.40 | $17.40 | $17.23 | 1,328 |
| 2022-01-12 | $17.58 | $17.59 | $17.38 | $17.40 | $17.23 | 1,181 |
| 2022-01-11 | $17.40 | $17.46 | $17.40 | $17.46 | $17.28 | 10,351 |
| 2022-01-10 | $17.66 | $17.66 | $17.36 | $17.36 | $17.19 | 984 |
| 2022-01-07 | $17.36 | $17.36 | $17.36 | $17.36 | $17.19 | 377 |
| 2022-01-06 | $17.42 | $17.42 | $17.36 | $17.36 | $17.19 | 1,438 |
| 2022-01-05 | $17.40 | $17.53 | $17.40 | $17.40 | $17.23 | 1,395 |
| 2022-01-04 | $17.36 | $17.40 | $17.36 | $17.40 | $17.23 | 3,458 |
| 2022-01-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.18 | 885 |
| 2021-12-31 | $17.59 | $17.59 | $17.28 | $17.28 | $17.11 | 615 |
| 2021-12-30 | $17.73 | $17.73 | $17.63 | $17.63 | $17.45 | 689 |
| 2021-12-29 | $17.68 | $17.68 | $17.27 | $17.30 | $17.13 | 4,554 |
| 2021-12-28 | $17.27 | $17.58 | $17.24 | $17.30 | $17.13 | 2,365 |
| 2021-12-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 402 |
| 2021-12-23 | $17.52 | $17.55 | $17.25 | $17.55 | $17.38 | 1,329 |
| 2021-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.33 | 614 |
| 2021-12-21 | $17.25 | $17.49 | $17.25 | $17.49 | $17.32 | 445 |
| 2021-12-20 | $17.21 | $17.35 | $17.21 | $17.25 | $17.08 | 4,655 |
| 2021-12-17 | $17.34 | $17.54 | $17.21 | $17.21 | $17.04 | 661 |
| 2021-12-16 | $17.21 | $17.29 | $17.21 | $17.29 | $17.11 | 1,776 |
| 2021-12-15 | $17.35 | $17.35 | $17.22 | $17.22 | $17.05 | 1,688 |
| 2021-12-14 | $17.21 | $17.29 | $17.21 | $17.29 | $17.12 | 1,197 |
| 2021-12-13 | $17.21 | $17.75 | $17.21 | $17.23 | $17.06 | 1,394 |
| 2021-12-10 | $17.21 | $17.89 | $17.21 | $17.42 | $17.25 | 2,476 |
| 2021-12-09 | $17.22 | $17.22 | $17.21 | $17.21 | $17.04 | 1,051 |
| 2021-12-08 | $17.22 | $17.24 | $17.22 | $17.23 | $17.06 | 2,558 |
| 2021-12-07 | $17.66 | $17.66 | $17.21 | $17.22 | $17.05 | 5,015 |
| 2021-12-06 | $18.13 | $18.13 | $17.19 | $17.60 | $17.42 | 2,534 |
| 2021-12-03 | $17.14 | $18.17 | $17.14 | $18.13 | $17.95 | 1,708 |
| 2021-12-02 | $17.97 | $17.97 | $17.49 | $17.49 | $17.32 | 2,784 |
| 2021-12-01 | $18.42 | $18.42 | $17.17 | $18.17 | $17.99 | 3,892 |
| 2021-11-30 | $17.00 | $17.19 | $17.00 | $17.16 | $16.99 | 5,084 |
| 2021-11-29 | $16.93 | $17.03 | $16.91 | $17.03 | $16.86 | 1,477 |
| 2021-11-26 | $17.00 | $17.08 | $17.00 | $17.08 | $16.91 | 25,563 |
| 2021-11-24 | $17.01 | $17.01 | $17.01 | $17.01 | $16.84 | 304 |
| 2021-11-23 | $16.41 | $16.77 | $16.38 | $16.77 | $16.60 | 968 |
| 2021-11-22 | $16.73 | $16.73 | $16.32 | $16.50 | $16.34 | 3,166 |
| 2021-11-19 | $16.35 | $16.50 | $16.31 | $16.41 | $16.24 | 10,583 |
| 2021-11-18 | $16.40 | $16.60 | $16.40 | $16.55 | $16.38 | 1,541 |
| 2021-11-17 | $16.25 | $16.33 | $16.25 | $16.30 | $16.14 | 1,863 |
| 2021-11-16 | $16.25 | $16.25 | $16.00 | $16.00 | $15.84 | 2,322 |
| 2021-11-15 | $16.17 | $16.30 | $16.00 | $16.00 | $15.84 | 2,838 |
| 2021-11-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.84 | 214 |
| 2021-11-11 | $15.86 | $16.05 | $15.86 | $16.00 | $15.84 | 1,315 |
| 2021-11-10 | $16.20 | $16.20 | $16.00 | $16.00 | $15.84 | 4,777 |
| 2021-11-09 | $15.80 | $16.40 | $15.80 | $16.25 | $16.09 | 7,004 |
| 2021-11-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 246 |
| 2021-11-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 449 |
| 2021-11-04 | $15.80 | $15.80 | $15.14 | $15.55 | $15.39 | 2,536 |
| 2021-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 617 |
| 2021-11-02 | $15.80 | $15.98 | $15.80 | $15.98 | $15.82 | 643 |
| 2021-11-01 | $16.05 | $16.05 | $16.02 | $16.02 | $15.86 | 608 |
| 2021-10-29 | $16.00 | $16.00 | $15.80 | $15.80 | $15.64 | 740 |
| 2021-10-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 359 |
| 2021-10-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 287 |
| 2021-10-26 | $16.05 | $16.05 | $15.80 | $15.80 | $15.64 | 1,843 |
| 2021-10-25 | $15.80 | $16.40 | $15.80 | $16.22 | $16.06 | 905 |
| 2021-10-22 | $16.40 | $16.40 | $15.80 | $15.83 | $15.67 | 931 |
| 2021-10-21 | $15.95 | $16.00 | $15.63 | $15.80 | $15.64 | 4,928 |
| 2021-10-20 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 683 |
| 2021-10-19 | $16.37 | $16.40 | $16.37 | $16.40 | $16.24 | 292 |
| 2021-10-18 | $16.38 | $16.39 | $16.38 | $16.39 | $16.23 | 603 |
| 2021-10-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.83 | 132 |
| 2021-10-14 | $15.70 | $15.99 | $15.70 | $15.99 | $15.83 | 987 |
| 2021-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.89 | 167 |
| 2021-10-12 | $15.95 | $16.40 | $15.70 | $16.05 | $15.89 | 2,821 |
| 2021-10-11 | $16.12 | $16.12 | $16.12 | $16.12 | $15.96 | 199 |
| 2021-10-08 | $16.12 | $16.12 | $16.12 | $16.12 | $15.96 | 182 |
| 2021-10-07 | $15.95 | $16.40 | $15.95 | $16.40 | $16.24 | 383 |
| 2021-10-06 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 399 |
| 2021-10-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.79 | 115 |
| 2021-10-04 | $16.37 | $16.38 | $15.95 | $15.95 | $15.79 | 3,679 |
| 2021-10-01 | $16.07 | $16.07 | $16.07 | $16.07 | $15.91 | 219 |
| 2021-09-30 | $16.76 | $16.76 | $15.95 | $15.95 | $15.79 | 2,054 |
| 2021-09-29 | $16.93 | $16.93 | $16.90 | $16.90 | $16.73 | 1,222 |
| 2021-09-28 | $17.33 | $17.33 | $16.91 | $16.94 | $16.77 | 1,620 |
| 2021-09-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.04 | 237 |
| 2021-09-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.04 | 358 |
| 2021-09-23 | $17.04 | $17.04 | $17.04 | $17.04 | $16.87 | 170 |
| 2021-09-22 | $17.04 | $17.04 | $17.04 | $17.04 | $16.87 | 289 |
| 2021-09-21 | $17.04 | $17.04 | $17.04 | $17.04 | $16.87 | 1,149 |
| 2021-09-20 | $17.08 | $17.08 | $16.98 | $16.98 | $16.81 | 1,721 |
| 2021-09-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.85 | 1,633 |
| 2021-09-16 | $17.10 | $17.34 | $17.10 | $17.34 | $17.17 | 630 |
| 2021-09-15 | $16.83 | $17.01 | $16.70 | $17.01 | $16.84 | 6,145 |
| 2021-09-14 | $16.71 | $16.80 | $16.69 | $16.80 | $16.63 | 3,282 |
| 2021-09-13 | $16.50 | $16.72 | $16.50 | $16.66 | $16.50 | 2,320 |
| 2021-09-10 | $16.00 | $16.49 | $15.99 | $16.49 | $16.33 | 3,494 |
| 2021-09-09 | $15.90 | $15.95 | $15.53 | $15.95 | $15.79 | 4,366 |
| 2021-09-08 | $15.94 | $15.94 | $15.90 | $15.90 | $15.74 | 1,100 |
| 2021-09-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.14 | 375 |
| 2021-09-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.04 | 231 |
| 2021-09-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.74 | 1,694 |
| 2021-09-01 | $15.90 | $16.50 | $15.90 | $15.90 | $15.74 | 2,238 |
| 2021-08-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.74 | 595 |
| 2021-08-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.73 | 325 |
| 2021-08-27 | $16.00 | $16.00 | $15.51 | $15.89 | $15.73 | 1,145 |
| 2021-08-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.59 | 462 |
| 2021-08-25 | $15.73 | $15.95 | $15.51 | $15.51 | $15.36 | 852 |
| 2021-08-24 | $15.50 | $15.60 | $15.50 | $15.50 | $15.35 | 880 |
| 2021-08-23 | $15.75 | $15.75 | $15.50 | $15.50 | $15.35 | 1,500 |
| 2021-08-20 | $15.72 | $15.75 | $15.50 | $15.50 | $15.35 | 944 |
| 2021-08-19 | $15.99 | $15.99 | $15.95 | $15.95 | $15.79 | 642 |
| 2021-08-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.51 | 202 |
| 2021-08-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.39 | 51 |
| 2021-08-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.39 | 309 |
| 2021-08-13 | $15.80 | $15.80 | $15.30 | $15.30 | $15.15 | 720 |
| 2021-08-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.55 | 308 |
| 2021-08-11 | $15.38 | $15.71 | $15.38 | $15.71 | $15.55 | 580 |
| 2021-08-10 | $15.30 | $15.92 | $15.30 | $15.92 | $15.76 | 1,050 |
| 2021-08-09 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 484 |
| 2021-08-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 59 |
| 2021-08-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 246 |
| 2021-08-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.65 | 326 |
| 2021-08-03 | $15.11 | $15.11 | $14.80 | $14.80 | $14.65 | 275 |
| 2021-08-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.66 | 434 |
| 2021-07-30 | $15.20 | $15.20 | $15.20 | $15.20 | $15.05 | 471 |
| 2021-07-29 | $15.31 | $15.31 | $15.25 | $15.30 | $15.15 | 932 |
| 2021-07-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.03 | 160 |
| 2021-07-27 | $15.53 | $15.69 | $15.53 | $15.69 | $15.53 | 1,598 |
| 2021-07-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.95 | 156 |
| 2021-07-23 | $15.08 | $15.08 | $15.08 | $15.08 | $14.93 | 94 |
| 2021-07-22 | $15.08 | $15.08 | $15.08 | $15.08 | $14.93 | 218 |
| 2021-07-21 | $15.34 | $15.40 | $15.05 | $15.05 | $14.90 | 664 |
| 2021-07-20 | $15.30 | $15.85 | $15.17 | $15.17 | $15.02 | 2,306 |
| 2021-07-19 | $15.30 | $15.30 | $15.30 | $15.30 | $15.15 | 979 |
| 2021-07-16 | $15.19 | $15.28 | $15.19 | $15.28 | $15.13 | 751 |
| 2021-07-15 | $16.38 | $16.38 | $15.52 | $15.52 | $15.37 | 919 |
| 2021-07-14 | $15.54 | $15.60 | $15.45 | $15.55 | $15.39 | 1,641 |
| 2021-07-13 | $14.86 | $15.63 | $14.85 | $15.50 | $15.35 | 2,101 |
| 2021-07-12 | $14.47 | $15.07 | $14.47 | $14.70 | $14.55 | 5,791 |
| 2021-07-09 | $14.28 | $14.50 | $14.28 | $14.49 | $14.35 | 1,159 |
| 2021-07-08 | $14.98 | $14.98 | $14.00 | $14.29 | $14.15 | 4,428 |
| 2021-07-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.58 | 238 |
| 2021-07-06 | $15.74 | $15.74 | $15.74 | $15.74 | $15.58 | 336 |
| 2021-07-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 101 |
| 2021-07-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 226 |
| 2021-06-30 | $14.65 | $15.08 | $14.65 | $14.66 | $14.51 | 1,854 |
| 2021-06-29 | $14.99 | $14.99 | $14.51 | $14.51 | $14.37 | 1,898 |
| 2021-06-28 | $16.30 | $16.38 | $14.76 | $14.76 | $14.61 | 4,184 |
| 2021-06-25 | $15.11 | $18.00 | $15.11 | $17.00 | $16.83 | 13,534 |
| 2021-06-24 | $14.98 | $15.00 | $14.94 | $15.00 | $14.85 | 2,137 |
| 2021-06-23 | $15.71 | $15.71 | $15.00 | $15.00 | $14.85 | 2,150 |
| 2021-06-22 | $16.02 | $16.02 | $15.00 | $15.52 | $15.37 | 3,277 |
| 2021-06-21 | $16.49 | $16.49 | $16.19 | $16.19 | $16.03 | 1,017 |
| 2021-06-18 | $15.25 | $16.77 | $15.25 | $16.50 | $16.34 | 5,994 |
| 2021-06-17 | $14.93 | $16.01 | $14.93 | $16.00 | $15.84 | 9,604 |
| 2021-06-16 | $14.20 | $14.54 | $14.20 | $14.51 | $14.37 | 3,292 |
| 2021-06-15 | $14.00 | $14.00 | $13.98 | $13.98 | $13.84 | 639 |
| 2021-06-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.81 | 363 |
| 2021-06-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.81 | 303 |
| 2021-06-10 | $13.94 | $14.13 | $13.94 | $14.13 | $13.99 | 431 |
| 2021-06-09 | $14.40 | $14.40 | $13.93 | $14.40 | $14.26 | 918 |
| 2021-06-08 | $13.95 | $14.29 | $13.95 | $14.10 | $13.96 | 741 |
| 2021-06-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.23 | 708 |
| 2021-06-04 | $13.95 | $14.15 | $13.94 | $14.15 | $14.01 | 1,302 |
| 2021-06-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 766 |
| 2021-06-02 | $14.36 | $14.40 | $14.21 | $14.21 | $14.06 | 1,592 |
| 2021-06-01 | $14.16 | $14.25 | $14.16 | $14.25 | $14.11 | 1,743 |
| 2021-05-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 443 |
| 2021-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 426 |
| 2021-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 268 |
| 2021-05-25 | $14.00 | $14.24 | $14.00 | $14.00 | $13.86 | 1,682 |
| 2021-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 2,858 |
| 2021-05-21 | $13.95 | $13.95 | $13.91 | $13.91 | $13.77 | 503 |
| 2021-05-20 | $13.76 | $13.76 | $13.65 | $13.76 | $13.62 | 638 |
| 2021-05-19 | $13.86 | $14.08 | $13.86 | $14.08 | $13.94 | 658 |
| 2021-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 196 |
| 2021-05-17 | $13.80 | $13.98 | $13.80 | $13.98 | $13.84 | 410 |
| 2021-05-14 | $13.85 | $13.85 | $13.71 | $13.71 | $13.57 | 501 |
| 2021-05-13 | $13.88 | $14.25 | $13.82 | $13.84 | $13.70 | 1,697 |
| 2021-05-12 | $13.69 | $13.80 | $13.66 | $13.70 | $13.56 | 2,292 |
| 2021-05-11 | $13.63 | $14.03 | $13.63 | $13.93 | $13.79 | 2,049 |
| 2021-05-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.46 | 2,809 |
| 2021-05-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.64 | 75 |
| 2021-05-06 | $13.70 | $13.77 | $13.70 | $13.77 | $13.64 | 370 |
| 2021-05-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.39 | 359 |
| 2021-05-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.42 | 114 |
| 2021-05-03 | $13.61 | $13.61 | $13.56 | $13.56 | $13.42 | 551 |
| 2021-04-30 | $13.85 | $13.85 | $13.52 | $13.52 | $13.39 | 2,015 |
| 2021-04-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 552 |
| 2021-04-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 522 |
| 2021-04-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.71 | 624 |
| 2021-04-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 508 |
| 2021-04-23 | $13.68 | $13.68 | $13.68 | $13.68 | $13.54 | 348 |
| 2021-04-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.40 | 156 |
| 2021-04-21 | $13.52 | $13.85 | $13.52 | $13.53 | $13.40 | 1,553 |
| 2021-04-20 | $13.50 | $13.68 | $13.50 | $13.68 | $13.54 | 3,801 |
| 2021-04-19 | $13.55 | $13.55 | $13.52 | $13.52 | $13.39 | 838 |
| 2021-04-16 | $13.55 | $13.84 | $13.55 | $13.84 | $13.70 | 1,371 |
| 2021-04-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 439 |
| 2021-04-14 | $13.50 | $13.73 | $13.45 | $13.73 | $13.59 | 3,724 |
| 2021-04-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.50 | 36 |
| 2021-04-12 | $13.66 | $13.66 | $13.46 | $13.63 | $13.50 | 567 |
| 2021-04-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.58 | 293 |
| 2021-04-08 | $13.74 | $13.74 | $13.66 | $13.66 | $13.52 | 391 |
| 2021-04-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.46 | 19,744 |
| 2021-04-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.48 | 161 |
| 2021-04-05 | $13.75 | $13.75 | $13.65 | $13.71 | $13.57 | 1,363 |
| 2021-04-01 | $13.70 | $13.85 | $13.70 | $13.72 | $13.58 | 1,069 |
| 2021-03-31 | $13.98 | $13.98 | $13.68 | $13.68 | $13.54 | 2,883 |
| 2021-03-30 | $13.54 | $13.72 | $13.54 | $13.72 | $13.58 | 3,706 |
| 2021-03-29 | $13.70 | $13.83 | $13.70 | $13.80 | $13.66 | 9,078 |
| 2021-03-26 | $14.01 | $14.01 | $13.75 | $13.75 | $13.61 | 506 |
| 2021-03-25 | $13.90 | $14.13 | $13.90 | $14.01 | $13.87 | 4,881 |
| 2021-03-24 | $13.93 | $14.12 | $13.93 | $14.06 | $13.92 | 1,146 |
| 2021-03-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.96 | 290 |
| 2021-03-22 | $14.10 | $14.10 | $14.00 | $14.06 | $13.91 | 1,312 |
| 2021-03-19 | $13.96 | $14.10 | $13.93 | $14.10 | $13.96 | 1,727 |
| 2021-03-18 | $14.01 | $14.25 | $13.91 | $13.91 | $13.77 | 3,475 |
| 2021-03-17 | $14.24 | $14.24 | $14.00 | $14.02 | $13.88 | 947 |
| 2021-03-16 | $13.99 | $14.02 | $13.96 | $13.96 | $13.82 | 1,246 |
| 2021-03-15 | $13.90 | $14.00 | $13.90 | $14.00 | $13.86 | 3,241 |
| 2021-03-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.68 | 447 |
| 2021-03-11 | $13.90 | $13.90 | $13.85 | $13.90 | $13.76 | 1,608 |
| 2021-03-10 | $13.85 | $13.85 | $13.80 | $13.82 | $13.68 | 958 |
| 2021-03-09 | $13.77 | $13.85 | $13.77 | $13.85 | $13.71 | 1,576 |
| 2021-03-08 | $13.95 | $13.95 | $13.75 | $13.75 | $13.61 | 768 |
| 2021-03-05 | $13.77 | $14.00 | $13.70 | $13.70 | $13.56 | 15,347 |
| 2021-03-04 | $14.38 | $14.38 | $13.55 | $13.56 | $13.42 | 1,070 |
| 2021-03-03 | $13.87 | $13.90 | $13.87 | $13.90 | $13.76 | 444 |
| 2021-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.37 | 177 |
| 2021-03-01 | $13.88 | $13.88 | $13.21 | $13.50 | $13.37 | 1,431 |
| 2021-02-26 | $13.61 | $13.83 | $13.21 | $13.83 | $13.69 | 1,555 |
| 2021-02-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.31 | 360 |
| 2021-02-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.92 | 173 |
| 2021-02-23 | $13.33 | $13.57 | $13.05 | $13.05 | $12.92 | 1,843 |
| 2021-02-22 | $13.27 | $13.38 | $13.27 | $13.38 | $13.24 | 2,571 |
| 2021-02-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.12 | 983 |
| 2021-02-18 | $13.40 | $13.40 | $13.25 | $13.25 | $13.12 | 1,194 |
| 2021-02-17 | $13.29 | $13.33 | $13.29 | $13.33 | $13.20 | 513 |
| 2021-02-16 | $13.32 | $13.32 | $13.31 | $13.31 | $13.18 | 793 |
| 2021-02-12 | $13.15 | $13.30 | $13.00 | $13.30 | $13.16 | 1,953 |
| 2021-02-11 | $13.25 | $13.25 | $13.02 | $13.22 | $13.09 | 2,559 |
| 2021-02-10 | $13.40 | $13.40 | $13.13 | $13.40 | $13.27 | 3,157 |
| 2021-02-09 | $13.31 | $13.31 | $13.27 | $13.31 | $13.18 | 3,499 |
| 2021-02-08 | $13.30 | $13.40 | $13.30 | $13.40 | $13.27 | 384 |
| 2021-02-05 | $13.10 | $13.21 | $13.05 | $13.05 | $12.92 | 2,815 |
| 2021-02-04 | $13.11 | $13.17 | $13.11 | $13.13 | $13.00 | 1,730 |
| 2021-02-03 | $13.30 | $13.30 | $13.11 | $13.11 | $12.98 | 1,773 |
| 2021-02-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.12 | 392 |
| 2021-02-01 | $13.36 | $13.48 | $13.36 | $13.48 | $13.35 | 527 |
| 2021-01-29 | $13.41 | $13.50 | $13.35 | $13.45 | $13.32 | 2,189 |
| 2021-01-28 | $13.57 | $13.65 | $13.00 | $13.00 | $12.87 | 6,413 |
| 2021-01-27 | $13.30 | $13.30 | $12.80 | $12.80 | $12.67 | 2,549 |
| 2021-01-26 | $13.27 | $13.27 | $13.27 | $13.27 | $13.14 | 367 |
| 2021-01-25 | $13.28 | $13.28 | $12.88 | $12.88 | $12.76 | 736 |
| 2021-01-22 | $13.28 | $13.29 | $13.26 | $13.29 | $13.16 | 1,036 |
| 2021-01-21 | $13.07 | $13.07 | $13.07 | $13.07 | $12.94 | 359 |
| 2021-01-20 | $13.20 | $13.20 | $13.06 | $13.06 | $12.93 | 664 |
| 2021-01-19 | $13.30 | $13.30 | $13.04 | $13.26 | $13.13 | 2,291 |
| 2021-01-15 | $13.27 | $13.27 | $13.15 | $13.25 | $13.12 | 1,085 |
| 2021-01-14 | $13.17 | $13.26 | $13.13 | $13.26 | $13.13 | 1,019 |
| 2021-01-13 | $13.02 | $13.10 | $12.90 | $13.04 | $12.91 | 4,330 |
| 2021-01-12 | $13.75 | $13.86 | $13.18 | $13.18 | $13.05 | 7,369 |
| 2021-01-11 | $13.07 | $13.07 | $13.07 | $13.07 | $12.94 | 278 |
| 2021-01-08 | $13.64 | $13.65 | $13.01 | $13.23 | $13.09 | 5,738 |
| 2021-01-07 | $13.09 | $13.55 | $13.00 | $13.55 | $13.41 | 11,107 |
| 2021-01-06 | $12.72 | $13.63 | $11.86 | $12.90 | $12.77 | 13,437 |
| 2021-01-05 | $11.80 | $12.20 | $11.80 | $12.20 | $12.08 | 588 |
| 2021-01-04 | $11.75 | $11.82 | $11.75 | $11.82 | $11.70 | 579 |
| 2020-12-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.85 | 352 |
| 2020-12-30 | $12.13 | $12.16 | $11.87 | $11.97 | $11.85 | 1,989 |
| 2020-12-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.18 | 18 |
| 2020-12-28 | $12.40 | $12.40 | $12.30 | $12.30 | $12.18 | 6,828 |
| 2020-12-24 | $12.40 | $12.40 | $12.36 | $12.36 | $12.24 | 283 |
| 2020-12-23 | $12.15 | $12.39 | $12.15 | $12.30 | $12.18 | 922 |
| 2020-12-22 | $12.25 | $12.25 | $12.07 | $12.20 | $12.08 | 6,866 |
| 2020-12-21 | $12.32 | $12.32 | $12.25 | $12.25 | $12.13 | 771 |
| 2020-12-18 | $12.40 | $12.40 | $12.05 | $12.07 | $11.95 | 3,757 |
| 2020-12-17 | $12.65 | $12.65 | $12.28 | $12.28 | $12.16 | 889 |
| 2020-12-16 | $12.44 | $12.65 | $12.31 | $12.55 | $12.42 | 3,076 |
| 2020-12-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 284 |
| 2020-12-14 | $12.43 | $12.47 | $12.21 | $12.45 | $12.33 | 4,385 |
| 2020-12-11 | $12.50 | $12.52 | $12.35 | $12.52 | $12.40 | 1,163 |
| 2020-12-10 | $12.50 | $12.54 | $12.43 | $12.43 | $12.31 | 1,326 |
| 2020-12-09 | $12.22 | $12.22 | $12.22 | $12.22 | $12.10 | 391 |
| 2020-12-08 | $12.50 | $12.50 | $12.14 | $12.16 | $12.04 | 1,922 |
| 2020-12-07 | $12.68 | $12.68 | $12.31 | $12.31 | $12.19 | 1,427 |
| 2020-12-04 | $12.40 | $12.40 | $12.20 | $12.20 | $12.08 | 596 |
| 2020-12-03 | $12.20 | $12.44 | $12.20 | $12.34 | $12.22 | 1,300 |
| 2020-12-02 | $12.10 | $12.20 | $12.10 | $12.18 | $12.06 | 2,108 |
| 2020-12-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 468 |
| 2020-11-30 | $11.90 | $11.91 | $11.85 | $11.89 | $11.77 | 5,692 |
| 2020-11-27 | $11.44 | $12.18 | $11.25 | $12.18 | $12.06 | 1,884 |
| 2020-11-25 | $11.23 | $11.23 | $11.10 | $11.23 | $11.11 | 1,212 |
| 2020-11-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.78 | 371 |
| 2020-11-23 | $11.68 | $12.17 | $11.63 | $11.93 | $11.81 | 3,327 |
| 2020-11-20 | $12.00 | $12.06 | $11.50 | $11.71 | $11.59 | 3,259 |
| 2020-11-19 | $11.13 | $12.23 | $11.11 | $11.99 | $11.87 | 2,668 |
| 2020-11-18 | $12.25 | $12.25 | $12.17 | $12.25 | $12.13 | 6,560 |
| 2020-11-17 | $12.60 | $12.60 | $12.52 | $12.52 | $12.40 | 878 |
| 2020-11-16 | $12.00 | $12.50 | $12.00 | $12.50 | $12.38 | 23,917 |
| 2020-11-13 | $12.15 | $12.40 | $12.04 | $12.04 | $11.92 | 684 |
| 2020-11-12 | $12.11 | $12.11 | $12.11 | $12.11 | $11.99 | 149 |
| 2020-11-11 | $12.04 | $12.11 | $12.04 | $12.11 | $11.99 | 325 |
| 2020-11-10 | $12.45 | $12.45 | $12.25 | $12.34 | $12.22 | 2,441 |
| 2020-11-09 | $12.20 | $12.49 | $12.20 | $12.40 | $12.28 | 8,096 |
| 2020-11-06 | $11.03 | $11.56 | $11.03 | $11.40 | $11.29 | 974 |
| 2020-11-05 | $11.75 | $11.85 | $10.64 | $11.25 | $11.14 | 6,394 |
| 2020-11-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.07 | 190 |
| 2020-11-03 | $11.99 | $12.22 | $11.77 | $12.19 | $12.07 | 1,633 |
| 2020-11-02 | $11.95 | $12.23 | $11.75 | $12.23 | $12.10 | 1,062 |
| 2020-10-30 | $12.17 | $12.17 | $12.17 | $12.17 | $12.05 | 102 |
| 2020-10-29 | $10.75 | $12.17 | $10.75 | $12.17 | $12.05 | 1,264 |
| 2020-10-28 | $11.50 | $12.20 | $10.91 | $11.75 | $11.63 | 1,705 |
| 2020-10-27 | $11.90 | $12.10 | $11.90 | $11.91 | $11.79 | 2,917 |
| 2020-10-26 | $11.94 | $12.01 | $11.86 | $11.86 | $11.74 | 1,229 |
| 2020-10-23 | $12.00 | $12.01 | $11.91 | $12.01 | $11.89 | 1,162 |
| 2020-10-22 | $12.20 | $12.70 | $11.87 | $11.87 | $11.75 | 1,812 |
| 2020-10-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 352 |
| 2020-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.88 | 560 |
| 2020-10-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.03 | 115 |
| 2020-10-16 | $12.33 | $12.35 | $11.86 | $12.15 | $12.03 | 1,266 |
| 2020-10-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 158 |
| 2020-10-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 242 |
| 2020-10-13 | $12.10 | $12.10 | $12.03 | $12.10 | $11.98 | 3,536 |
| 2020-10-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.13 | 343 |
| 2020-10-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.13 | 95 |
| 2020-10-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.13 | 461 |
| 2020-10-07 | $11.97 | $12.00 | $11.97 | $12.00 | $11.88 | 533 |
| 2020-10-06 | $12.40 | $12.40 | $12.05 | $12.05 | $11.93 | 1,237 |
| 2020-10-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.93 | 763 |
| 2020-10-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 71 |
| 2020-10-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 1,130 |
| 2020-09-30 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 381 |
| 2020-09-29 | $12.00 | $12.07 | $12.00 | $12.07 | $11.95 | 426 |
| 2020-09-28 | $12.19 | $12.22 | $12.12 | $12.22 | $12.10 | 1,755 |
| 2020-09-25 | $12.63 | $12.63 | $12.25 | $12.25 | $12.13 | 595 |
| 2020-09-24 | $12.25 | $12.50 | $12.25 | $12.31 | $12.19 | 2,026 |
| 2020-09-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.49 | 682 |
| 2020-09-22 | $12.69 | $12.99 | $12.26 | $12.31 | $12.19 | 1,759 |
| 2020-09-21 | $12.88 | $13.02 | $12.63 | $12.80 | $12.67 | 1,871 |
| 2020-09-18 | $12.50 | $13.00 | $12.50 | $13.00 | $12.87 | 9,834 |
| 2020-09-17 | $12.71 | $12.75 | $12.56 | $12.56 | $12.43 | 5,097 |
| 2020-09-16 | $12.25 | $12.42 | $12.25 | $12.42 | $12.30 | 2,218 |
| 2020-09-15 | $11.93 | $12.29 | $11.93 | $12.07 | $11.95 | 2,509 |
| 2020-09-14 | $12.67 | $12.70 | $12.29 | $12.29 | $12.17 | 1,640 |
| 2020-09-11 | $12.25 | $12.29 | $12.25 | $12.25 | $12.13 | 831 |
| 2020-09-10 | $12.74 | $12.74 | $12.00 | $12.25 | $12.13 | 1,387 |
| 2020-09-09 | $12.19 | $12.25 | $11.86 | $12.25 | $12.13 | 2,150 |
| 2020-09-08 | $12.36 | $12.70 | $11.95 | $12.33 | $12.21 | 2,037 |
| 2020-09-04 | $11.95 | $12.20 | $11.95 | $12.20 | $12.07 | 1,037 |
| 2020-09-03 | $12.45 | $12.83 | $11.95 | $12.10 | $11.98 | 3,441 |
| 2020-09-02 | $11.89 | $12.50 | $11.89 | $12.02 | $11.90 | 1,726 |
| 2020-09-01 | $11.70 | $11.81 | $11.70 | $11.81 | $11.69 | 772 |
| 2020-08-31 | $12.15 | $12.15 | $11.85 | $11.92 | $11.80 | 1,783 |
| 2020-08-28 | $12.26 | $12.26 | $12.20 | $12.23 | $12.11 | 905 |
| 2020-08-27 | $12.48 | $12.48 | $12.25 | $12.30 | $12.18 | 849 |
| 2020-08-26 | $12.10 | $12.23 | $12.10 | $12.23 | $12.10 | 787 |
| 2020-08-25 | $12.25 | $12.25 | $12.20 | $12.20 | $12.08 | 797 |
| 2020-08-24 | $12.05 | $12.50 | $12.05 | $12.50 | $12.38 | 1,446 |
| 2020-08-21 | $11.95 | $12.24 | $11.95 | $12.24 | $12.12 | 2,089 |
| 2020-08-20 | $11.95 | $12.16 | $11.65 | $11.96 | $11.84 | 5,838 |
| 2020-08-19 | $11.52 | $12.05 | $11.20 | $11.95 | $11.83 | 8,067 |
| 2020-08-18 | $12.94 | $13.35 | $12.30 | $12.80 | $12.67 | 10,959 |
| 2020-08-17 | $13.40 | $13.40 | $12.56 | $13.01 | $12.88 | 4,781 |
| 2020-08-14 | $13.22 | $13.73 | $12.53 | $12.66 | $12.53 | 16,066 |
| 2020-08-13 | $11.23 | $18.00 | $11.23 | $12.26 | $12.14 | 222,901 |
| 2020-08-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.02 | 1,032 |
| 2020-08-11 | $10.94 | $11.24 | $10.94 | $11.24 | $11.13 | 9,369 |
| 2020-08-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.70 | 931 |
| 2020-08-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.35 | 398 |
| 2020-08-06 | $11.00 | $11.21 | $10.54 | $10.56 | $10.45 | 6,750 |
| 2020-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 39 |
| 2020-08-04 | $10.89 | $11.25 | $10.61 | $11.00 | $10.89 | 3,579 |
| 2020-08-03 | $10.56 | $11.21 | $10.56 | $11.21 | $11.10 | 1,148 |
| 2020-07-31 | $10.52 | $10.56 | $10.52 | $10.56 | $10.45 | 2,063 |
| 2020-07-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.67 | 89 |
| 2020-07-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.67 | 366 |
| 2020-07-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 10 |
| 2020-07-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 122 |
| 2020-07-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 406 |
| 2020-07-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 197 |
| 2020-07-22 | $10.92 | $10.92 | $10.69 | $10.70 | $10.59 | 3,754 |
| 2020-07-21 | $10.20 | $10.83 | $10.20 | $10.53 | $10.43 | 1,723 |
| 2020-07-20 | $10.50 | $10.61 | $10.50 | $10.61 | $10.50 | 513 |
| 2020-07-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.18 | 453 |
| 2020-07-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.25 | 500 |
| 2020-07-15 | $10.79 | $10.79 | $10.29 | $10.29 | $10.18 | 551 |
| 2020-07-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.43 | 249 |
| 2020-07-13 | $10.50 | $10.55 | $10.50 | $10.54 | $10.43 | 572 |
| 2020-07-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 453 |
| 2020-07-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.67 | 242 |
| 2020-07-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.67 | 407 |
| 2020-07-07 | $11.07 | $11.07 | $10.70 | $10.71 | $10.60 | 16,090 |
| 2020-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 634 |
| 2020-07-02 | $10.97 | $11.00 | $10.55 | $10.75 | $10.64 | 8,523 |
| 2020-07-01 | $10.70 | $10.75 | $10.70 | $10.75 | $10.64 | 5,388 |
| 2020-06-30 | $10.60 | $10.97 | $10.60 | $10.94 | $10.83 | 2,552 |
| 2020-06-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.81 | 1,268 |
| 2020-06-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.87 | 217 |
| 2020-06-25 | $11.07 | $11.07 | $11.07 | $11.07 | $10.96 | 156 |
| 2020-06-24 | $10.85 | $11.07 | $10.50 | $11.07 | $10.96 | 1,192 |
| 2020-06-23 | $11.48 | $11.48 | $10.61 | $10.88 | $10.77 | 1,475 |
| 2020-06-22 | $11.16 | $11.20 | $11.16 | $11.20 | $11.09 | 805 |
| 2020-06-19 | $11.16 | $11.16 | $11.16 | $11.16 | $11.05 | 154 |
| 2020-06-18 | $11.59 | $11.59 | $11.15 | $11.16 | $11.05 | 1,000 |
| 2020-06-17 | $10.95 | $11.89 | $10.95 | $11.89 | $11.77 | 915 |
| 2020-06-16 | $10.94 | $10.94 | $10.75 | $10.82 | $10.71 | 783 |
| 2020-06-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.40 | 62 |
| 2020-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.40 | 107 |
| 2020-06-11 | $10.79 | $10.79 | $10.50 | $10.50 | $10.40 | 622 |
| 2020-06-10 | $11.57 | $11.57 | $11.14 | $11.14 | $11.03 | 1,745 |
| 2020-06-09 | $11.20 | $11.72 | $11.20 | $11.72 | $11.60 | 1,169 |
| 2020-06-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.41 | 481 |
| 2020-06-05 | $11.57 | $11.57 | $11.48 | $11.52 | $11.41 | 1,134 |
| 2020-06-04 | $10.79 | $12.00 | $10.79 | $11.19 | $11.08 | 2,176 |
| 2020-06-03 | $11.75 | $11.95 | $10.81 | $11.95 | $11.83 | 1,144 |
| 2020-06-02 | $11.20 | $11.75 | $11.18 | $11.75 | $11.63 | 3,013 |
| 2020-06-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.69 | 309 |
| 2020-05-29 | $11.00 | $11.38 | $11.00 | $11.01 | $10.90 | 923 |
| 2020-05-28 | $10.65 | $11.21 | $10.65 | $11.01 | $10.90 | 1,293 |
| 2020-05-27 | $10.09 | $11.83 | $10.00 | $11.55 | $11.43 | 4,302 |
| 2020-05-26 | $10.03 | $10.50 | $9.61 | $10.42 | $10.32 | 8,595 |
| 2020-05-22 | $10.36 | $10.45 | $10.07 | $10.45 | $10.35 | 1,880 |
| 2020-05-21 | $10.05 | $10.50 | $9.50 | $10.20 | $10.10 | 4,419 |
| 2020-05-20 | $10.20 | $10.40 | $10.00 | $10.35 | $10.25 | 4,831 |
| 2020-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 107 |
| 2020-05-18 | $10.05 | $10.06 | $9.96 | $9.99 | $9.89 | 2,445 |
| 2020-05-15 | $9.88 | $10.00 | $9.80 | $10.00 | $9.90 | 1,971 |
| 2020-05-14 | $9.42 | $9.78 | $9.42 | $9.78 | $9.68 | 2,341 |
| 2020-05-13 | $10.05 | $10.05 | $9.74 | $9.80 | $9.70 | 1,017 |
| 2020-05-12 | $9.85 | $9.95 | $9.85 | $9.95 | $9.85 | 2,132 |
| 2020-05-11 | $9.90 | $10.19 | $9.88 | $9.88 | $9.78 | 4,415 |
| 2020-05-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 377 |
| 2020-05-07 | $10.18 | $10.18 | $9.86 | $9.86 | $9.76 | 1,666 |
| 2020-05-06 | $10.48 | $10.48 | $9.86 | $9.86 | $9.76 | 1,329 |
| 2020-05-05 | $10.81 | $11.51 | $10.17 | $10.17 | $10.07 | 7,528 |
| 2020-05-04 | $10.00 | $10.40 | $10.00 | $10.10 | $10.00 | 1,784 |
| 2020-05-01 | $9.52 | $9.55 | $9.52 | $9.55 | $9.45 | 272 |
| 2020-04-30 | $9.70 | $9.83 | $9.46 | $9.83 | $9.73 | 2,343 |
| 2020-04-29 | $9.84 | $9.85 | $9.70 | $9.85 | $9.75 | 3,090 |
| 2020-04-28 | $9.50 | $9.75 | $9.50 | $9.75 | $9.65 | 520 |
| 2020-04-27 | $9.45 | $9.54 | $9.43 | $9.50 | $9.41 | 1,402 |
| 2020-04-24 | $9.48 | $9.65 | $9.48 | $9.65 | $9.55 | 1,237 |
| 2020-04-23 | $9.52 | $9.88 | $9.51 | $9.53 | $9.43 | 1,941 |
| 2020-04-22 | $9.43 | $9.88 | $9.43 | $9.55 | $9.45 | 912 |
| 2020-04-21 | $9.50 | $9.93 | $9.37 | $9.45 | $9.36 | 5,259 |
| 2020-04-20 | $10.00 | $10.00 | $9.57 | $9.57 | $9.47 | 730 |
| 2020-04-17 | $10.00 | $10.00 | $9.00 | $9.99 | $9.89 | 1,647 |
| 2020-04-16 | $9.61 | $9.95 | $9.61 | $9.70 | $9.60 | 2,237 |
| 2020-04-15 | $9.80 | $9.95 | $9.80 | $9.95 | $9.85 | 618 |
| 2020-04-14 | $10.09 | $10.30 | $9.90 | $10.05 | $9.95 | 2,444 |
| 2020-04-13 | $10.00 | $10.00 | $9.98 | $10.00 | $9.90 | 2,198 |
| 2020-04-09 | $9.88 | $10.59 | $9.54 | $9.98 | $9.88 | 13,500 |
| 2020-04-08 | $10.78 | $10.78 | $9.74 | $10.34 | $10.24 | 861 |
| 2020-04-07 | $10.10 | $10.82 | $9.51 | $10.82 | $10.71 | 12,836 |
| 2020-04-06 | $9.87 | $10.65 | $9.55 | $10.49 | $10.39 | 2,291 |
| 2020-04-03 | $10.08 | $10.08 | $10.01 | $10.01 | $9.91 | 1,325 |
| 2020-04-02 | $11.00 | $11.00 | $10.03 | $10.03 | $9.93 | 1,365 |
| 2020-04-01 | $10.86 | $11.65 | $10.86 | $11.65 | $11.53 | 1,059 |
| 2020-03-31 | $9.50 | $10.39 | $9.50 | $10.39 | $10.29 | 3,713 |
| 2020-03-30 | $9.55 | $10.03 | $9.01 | $10.03 | $9.93 | 1,174 |
| 2020-03-27 | $9.50 | $9.50 | $8.37 | $9.37 | $9.28 | 14,003 |
| 2020-03-26 | $8.97 | $9.73 | $8.82 | $9.42 | $9.33 | 3,698 |
| 2020-03-25 | $8.25 | $8.70 | $8.17 | $8.70 | $8.61 | 5,195 |
| 2020-03-24 | $8.00 | $8.74 | $8.00 | $8.05 | $7.97 | 5,675 |
| 2020-03-23 | $8.07 | $8.81 | $8.06 | $8.81 | $8.72 | 2,358 |
| 2020-03-20 | $8.54 | $8.74 | $8.01 | $8.11 | $8.03 | 19,251 |
| 2020-03-19 | $8.01 | $8.43 | $8.01 | $8.07 | $7.99 | 6,189 |
| 2020-03-18 | $8.44 | $8.75 | $7.80 | $8.07 | $7.99 | 6,627 |
| 2020-03-17 | $10.04 | $10.04 | $9.01 | $9.88 | $9.78 | 9,954 |
| 2020-03-16 | $11.10 | $11.20 | $10.01 | $10.46 | $10.36 | 18,859 |
| 2020-03-13 | $11.30 | $11.47 | $11.30 | $11.47 | $11.36 | 728 |
| 2020-03-12 | $13.01 | $13.01 | $11.00 | $11.00 | $10.89 | 6,417 |
| 2020-03-11 | $13.49 | $13.97 | $13.25 | $13.25 | $13.12 | 3,001 |
| 2020-03-10 | $11.20 | $13.50 | $11.20 | $13.50 | $13.37 | 197,703 |
| 2020-03-09 | $11.00 | $12.50 | $11.00 | $11.97 | $11.85 | 5,084 |
| 2020-03-06 | $11.00 | $11.08 | $11.00 | $11.00 | $10.89 | 2,742 |
| 2020-03-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.75 | 375 |
| 2020-03-04 | $10.75 | $11.87 | $10.75 | $11.87 | $11.75 | 46,400 |
| 2020-03-03 | $11.50 | $11.52 | $10.00 | $10.57 | $10.46 | 37,307 |
| 2020-03-02 | $11.50 | $11.72 | $11.43 | $11.55 | $11.43 | 2,157 |
| 2020-02-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 213 |
| 2020-02-27 | $11.60 | $11.90 | $11.60 | $11.85 | $11.73 | 18,944 |
| 2020-02-26 | $12.25 | $12.39 | $11.60 | $11.60 | $11.48 | 2,200 |
| 2020-02-25 | $12.50 | $12.50 | $12.35 | $12.35 | $12.23 | 12,667 |
| 2020-02-24 | $12.50 | $12.52 | $12.35 | $12.52 | $12.40 | 24,758 |
| 2020-02-21 | $12.52 | $12.55 | $12.35 | $12.50 | $12.38 | 17,240 |
| 2020-02-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.40 | 131 |
| 2020-02-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.40 | 30 |
| 2020-02-18 | $12.52 | $12.52 | $12.50 | $12.52 | $12.40 | 3,933 |
| 2020-02-14 | $12.65 | $12.65 | $12.50 | $12.50 | $12.38 | 2,602 |
| 2020-02-13 | $12.50 | $12.75 | $12.50 | $12.60 | $12.47 | 13,243 |
| 2020-02-12 | $12.99 | $12.99 | $12.57 | $12.73 | $12.60 | 2,731 |
| 2020-02-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.59 | 43 |
| 2020-02-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.59 | 1 |
| 2020-02-07 | $12.88 | $12.88 | $12.72 | $12.72 | $12.59 | 2,360 |
| 2020-02-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.86 | 356 |
| 2020-02-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 189 |
| 2020-02-04 | $12.75 | $12.75 | $12.57 | $12.57 | $12.44 | 539 |
| 2020-02-03 | $12.57 | $12.70 | $12.50 | $12.60 | $12.47 | 1,589 |
| 2020-01-31 | $12.88 | $12.88 | $12.88 | $12.88 | $12.75 | 505 |
| 2020-01-30 | $12.48 | $12.92 | $12.48 | $12.92 | $12.79 | 575 |
| 2020-01-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.38 | 126 |
| 2020-01-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.40 | 98 |
| 2020-01-27 | $12.51 | $12.82 | $12.51 | $12.52 | $12.40 | 2,783 |
| 2020-01-24 | $12.52 | $12.52 | $12.45 | $12.51 | $12.39 | 909 |
| 2020-01-23 | $12.53 | $12.53 | $12.53 | $12.53 | $12.41 | 85 |
| 2020-01-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.41 | 468 |
| 2020-01-21 | $12.62 | $13.10 | $12.41 | $12.69 | $12.56 | 2,403 |
| 2020-01-17 | $12.62 | $12.64 | $12.62 | $12.64 | $12.51 | 515 |
| 2020-01-16 | $12.81 | $12.81 | $12.81 | $12.81 | $12.68 | 458 |
| 2020-01-15 | $12.87 | $12.88 | $12.62 | $12.62 | $12.49 | 1,527 |
| 2020-01-14 | $13.00 | $13.00 | $12.51 | $12.53 | $12.41 | 1,551 |
| 2020-01-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.57 | 287 |
| 2020-01-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.57 | 568 |
| 2020-01-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.59 | 369 |
| 2020-01-08 | $12.71 | $12.72 | $12.43 | $12.72 | $12.59 | 1,447 |
| 2020-01-07 | $12.39 | $12.69 | $12.39 | $12.69 | $12.56 | 699 |
| 2020-01-06 | $12.32 | $12.52 | $12.32 | $12.52 | $12.40 | 1,600 |
| 2020-01-03 | $12.21 | $12.39 | $12.21 | $12.29 | $12.17 | 1,499 |
| 2020-01-02 | $12.35 | $12.54 | $12.34 | $12.54 | $12.41 | 880 |
| 2019-12-31 | $12.54 | $12.54 | $12.40 | $12.40 | $12.28 | 1,098 |
| 2019-12-30 | $12.34 | $12.38 | $12.34 | $12.34 | $12.22 | 1,512 |
| 2019-12-27 | $12.42 | $12.42 | $12.42 | $12.42 | $12.23 | 234 |
| 2019-12-26 | $12.61 | $12.61 | $12.36 | $12.42 | $12.23 | 686 |
| 2019-12-24 | $12.68 | $12.68 | $12.68 | $12.68 | $12.48 | 579 |
| 2019-12-23 | $12.49 | $12.50 | $12.40 | $12.50 | $12.31 | 2,669 |
| 2019-12-20 | $12.40 | $12.50 | $12.40 | $12.40 | $12.21 | 5,169 |
| 2019-12-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.29 | 69 |
| 2019-12-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.29 | 129 |
| 2019-12-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.29 | 329 |
| 2019-12-16 | $12.30 | $12.71 | $12.30 | $12.70 | $12.50 | 1,572 |
| 2019-12-13 | $12.30 | $12.49 | $12.21 | $12.49 | $12.30 | 2,105 |
| 2019-12-12 | $12.40 | $12.49 | $12.40 | $12.45 | $12.26 | 1,544 |
| 2019-12-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 2 |
| 2019-12-10 | $12.47 | $12.47 | $12.30 | $12.30 | $12.11 | 954 |
| 2019-12-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.96 | 246 |
| 2019-12-06 | $12.40 | $12.64 | $12.40 | $12.60 | $12.40 | 1,574 |
| 2019-12-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.08 | 91 |
| 2019-12-04 | $12.26 | $12.27 | $12.26 | $12.27 | $12.08 | 1,101 |
| 2019-12-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.07 | 13 |
| 2019-12-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.07 | 1,322 |
| 2019-11-29 | $12.26 | $12.33 | $12.26 | $12.33 | $12.14 | 513 |
| 2019-11-27 | $12.59 | $12.59 | $12.59 | $12.59 | $12.39 | 1,691 |
| 2019-11-26 | $12.32 | $12.41 | $12.16 | $12.40 | $12.21 | 8,884 |
| 2019-11-25 | $12.36 | $12.65 | $12.36 | $12.65 | $12.45 | 3,045 |
| 2019-11-22 | $12.38 | $12.67 | $12.38 | $12.40 | $12.21 | 3,042 |
| 2019-11-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.96 | 844 |
| 2019-11-20 | $12.40 | $13.20 | $12.40 | $12.66 | $12.46 | 2,776 |
| 2019-11-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.31 | 126 |
| 2019-11-18 | $12.40 | $12.50 | $12.40 | $12.50 | $12.31 | 592 |
| 2019-11-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 46 |
| 2019-11-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 3,091 |
| 2019-11-13 | $12.61 | $12.61 | $12.37 | $12.37 | $12.18 | 504 |
| 2019-11-12 | $12.10 | $12.36 | $12.10 | $12.36 | $12.17 | 1,543 |
| 2019-11-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.27 | 538 |
| 2019-11-08 | $12.35 | $12.49 | $12.35 | $12.44 | $12.25 | 982 |
| 2019-11-07 | $12.25 | $12.50 | $12.05 | $12.32 | $12.13 | 5,362 |
| 2019-11-06 | $12.22 | $12.74 | $12.22 | $12.47 | $12.28 | 1,956 |
| 2019-11-05 | $12.70 | $12.70 | $12.06 | $12.06 | $11.87 | 704 |
| 2019-11-04 | $12.51 | $13.00 | $12.47 | $12.81 | $12.61 | 1,591 |
| 2019-11-01 | $12.68 | $12.95 | $12.68 | $12.95 | $12.75 | 3,654 |
| 2019-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 17 |
| 2019-10-30 | $12.43 | $14.00 | $12.43 | $14.00 | $13.78 | 1,586 |
| 2019-10-29 | $12.24 | $12.24 | $12.24 | $12.24 | $12.05 | 154 |
| 2019-10-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 14 |
| 2019-10-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.11 | 138 |
| 2019-10-24 | $12.43 | $12.43 | $12.18 | $12.30 | $12.11 | 2,145 |
| 2019-10-23 | $12.19 | $12.19 | $12.19 | $12.19 | $12.00 | 67 |
| 2019-10-22 | $12.57 | $12.57 | $12.16 | $12.19 | $12.00 | 1,534 |
| 2019-10-21 | $12.89 | $12.89 | $12.89 | $12.89 | $12.69 | 1,256 |
| 2019-10-18 | $12.15 | $12.50 | $12.00 | $12.50 | $12.31 | 912 |
| 2019-10-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.06 | 54 |
| 2019-10-16 | $12.22 | $12.45 | $12.21 | $12.25 | $12.06 | 5,144 |
| 2019-10-15 | $12.05 | $12.24 | $12.05 | $12.24 | $12.05 | 2,649 |
| 2019-10-14 | $12.28 | $12.28 | $12.27 | $12.27 | $12.08 | 307 |
| 2019-10-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.12 | 147 |
| 2019-10-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.12 | 154 |
| 2019-10-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.12 | 120 |
| 2019-10-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.12 | 170 |
| 2019-10-07 | $12.13 | $12.13 | $12.13 | $12.13 | $11.94 | 211 |
| 2019-10-04 | $12.15 | $12.25 | $12.00 | $12.05 | $11.86 | 3,632 |
| 2019-10-03 | $12.05 | $12.54 | $12.05 | $12.54 | $12.34 | 622 |
| 2019-10-02 | $12.25 | $12.58 | $11.99 | $11.99 | $11.80 | 1,680 |
| 2019-10-01 | $11.93 | $12.40 | $11.87 | $12.25 | $12.06 | 4,810 |
| 2019-09-30 | $12.15 | $12.15 | $12.10 | $12.10 | $11.91 | 1,291 |
| 2019-09-27 | $12.03 | $12.40 | $12.03 | $12.40 | $12.21 | 1,400 |
| 2019-09-26 | $12.07 | $12.47 | $12.07 | $12.28 | $12.02 | 4,560 |
| 2019-09-25 | $12.02 | $12.24 | $12.00 | $12.20 | $11.94 | 1,224 |
| 2019-09-24 | $12.16 | $12.25 | $12.15 | $12.15 | $11.89 | 969 |
| 2019-09-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.99 | 187 |
| 2019-09-20 | $12.12 | $12.40 | $12.12 | $12.34 | $12.08 | 628 |
| 2019-09-19 | $12.68 | $12.68 | $12.40 | $12.40 | $12.14 | 233 |
| 2019-09-18 | $12.00 | $12.10 | $12.00 | $12.10 | $11.84 | 816 |
| 2019-09-17 | $12.47 | $12.47 | $12.00 | $12.10 | $11.84 | 2,165 |
| 2019-09-16 | $12.35 | $12.46 | $12.35 | $12.38 | $12.12 | 919 |
| 2019-09-13 | $12.21 | $12.50 | $12.18 | $12.34 | $12.08 | 3,883 |
| 2019-09-12 | $12.35 | $12.35 | $11.83 | $11.86 | $11.61 | 4,209 |
| 2019-09-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 124 |
| 2019-09-10 | $12.20 | $12.20 | $11.99 | $11.99 | $11.74 | 1,714 |
| 2019-09-09 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 1,694 |
| 2019-09-06 | $12.36 | $12.36 | $12.15 | $12.15 | $11.89 | 1,206 |
| 2019-09-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.82 | 33 |
| 2019-09-04 | $12.07 | $12.07 | $12.07 | $12.07 | $11.82 | 303 |
| 2019-09-03 | $12.21 | $12.21 | $12.03 | $12.21 | $11.95 | 3,530 |
| 2019-08-30 | $12.22 | $12.22 | $12.15 | $12.20 | $11.94 | 1,711 |
| 2019-08-29 | $12.20 | $12.39 | $12.10 | $12.35 | $12.09 | 2,294 |
| 2019-08-28 | $12.50 | $12.53 | $12.45 | $12.45 | $12.19 | 1,213 |
| 2019-08-27 | $12.68 | $12.68 | $12.68 | $12.68 | $12.41 | 194 |
| 2019-08-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.15 | 657 |
| 2019-08-23 | $12.40 | $12.66 | $12.40 | $12.66 | $12.39 | 487 |
| 2019-08-22 | $12.50 | $12.50 | $12.39 | $12.39 | $12.13 | 776 |
| 2019-08-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.34 | 163 |
| 2019-08-20 | $12.61 | $12.61 | $12.61 | $12.61 | $12.34 | 552 |
| 2019-08-19 | $12.68 | $12.68 | $12.11 | $12.61 | $12.34 | 2,010 |
| 2019-08-16 | $12.49 | $12.90 | $12.49 | $12.90 | $12.63 | 315 |
| 2019-08-15 | $12.25 | $12.59 | $12.10 | $12.59 | $12.32 | 1,220 |
| 2019-08-14 | $12.10 | $12.39 | $12.10 | $12.30 | $12.04 | 852 |
| 2019-08-13 | $12.06 | $12.39 | $11.99 | $12.04 | $11.79 | 9,161 |
| 2019-08-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.42 | 122 |
| 2019-08-09 | $11.85 | $12.35 | $11.85 | $11.95 | $11.70 | 5,122 |
| 2019-08-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 516 |
| 2019-08-07 | $12.60 | $12.60 | $11.87 | $12.00 | $11.75 | 1,655 |
| 2019-08-06 | $11.96 | $12.31 | $11.96 | $12.00 | $11.75 | 6,240 |
| 2019-08-05 | $11.93 | $12.26 | $11.93 | $12.00 | $11.75 | 9,181 |
| 2019-08-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.68 | 230 |
| 2019-08-01 | $12.14 | $12.76 | $12.14 | $12.19 | $11.93 | 6,532 |
| 2019-07-31 | $12.70 | $12.75 | $12.25 | $12.25 | $11.99 | 5,943 |
| 2019-07-30 | $12.44 | $12.85 | $12.23 | $12.85 | $12.58 | 667 |
| 2019-07-29 | $12.47 | $12.47 | $12.35 | $12.35 | $12.09 | 1,674 |
| 2019-07-26 | $12.43 | $12.79 | $12.08 | $12.25 | $11.99 | 5,844 |
| 2019-07-25 | $12.73 | $12.73 | $11.94 | $11.94 | $11.69 | 3,348 |
| 2019-07-24 | $12.83 | $12.85 | $12.26 | $12.69 | $12.42 | 1,920 |
| 2019-07-23 | $13.05 | $13.05 | $12.88 | $12.88 | $12.61 | 1,171 |
| 2019-07-22 | $13.01 | $13.01 | $13.01 | $13.01 | $12.74 | 477 |
| 2019-07-19 | $13.33 | $13.40 | $12.75 | $12.75 | $12.48 | 3,439 |
| 2019-07-18 | $12.32 | $13.00 | $12.32 | $13.00 | $12.73 | 494 |
| 2019-07-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.48 | 101 |
| 2019-07-16 | $12.33 | $14.00 | $12.25 | $12.75 | $12.48 | 12,902 |
| 2019-07-15 | $12.11 | $12.53 | $12.10 | $12.40 | $12.14 | 15,899 |
| 2019-07-12 | $12.31 | $12.66 | $12.11 | $12.17 | $11.91 | 34,448 |
| 2019-07-11 | $12.30 | $12.31 | $12.30 | $12.31 | $12.05 | 399 |
| 2019-07-10 | $12.38 | $12.67 | $12.12 | $12.51 | $12.25 | 15,923 |
| 2019-07-09 | $12.40 | $12.89 | $12.12 | $12.25 | $11.99 | 10,107 |
| 2019-07-08 | $12.72 | $12.72 | $12.28 | $12.43 | $12.17 | 4,743 |
| 2019-07-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.17 | 86 |
| 2019-07-03 | $12.46 | $12.93 | $12.41 | $12.43 | $12.17 | 4,906 |
| 2019-07-02 | $12.46 | $12.46 | $12.10 | $12.33 | $12.07 | 6,629 |
| 2019-07-01 | $12.50 | $12.50 | $12.34 | $12.34 | $12.08 | 2,234 |
| 2019-06-28 | $12.35 | $13.00 | $12.34 | $12.34 | $12.08 | 2,234 |
| 2019-06-27 | $12.51 | $12.51 | $12.51 | $12.51 | $12.25 | 148 |
| 2019-06-26 | $12.45 | $12.51 | $12.45 | $12.51 | $12.18 | 1,217 |
| 2019-06-25 | $12.40 | $12.50 | $12.01 | $12.40 | $12.07 | 4,574 |
| 2019-06-24 | $12.78 | $12.87 | $12.46 | $12.46 | $12.13 | 5,133 |
| 2019-06-21 | $12.55 | $13.00 | $12.49 | $12.49 | $12.16 | 3,944 |
| 2019-06-20 | $12.95 | $13.00 | $12.74 | $13.00 | $12.66 | 3,629 |
| 2019-06-19 | $12.57 | $12.64 | $12.48 | $12.48 | $12.15 | 3,225 |
| 2019-06-18 | $13.00 | $13.00 | $12.60 | $12.61 | $12.28 | 928 |
| 2019-06-17 | $12.51 | $13.00 | $12.51 | $13.00 | $12.66 | 881 |
| 2019-06-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.60 | 40 |
| 2019-06-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.60 | 3 |
| 2019-06-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.60 | 15 |
| 2019-06-11 | $12.20 | $12.94 | $12.20 | $12.94 | $12.60 | 430 |
| 2019-06-10 | $12.95 | $13.00 | $12.95 | $13.00 | $12.66 | 10,968 |
| 2019-06-07 | $12.71 | $13.00 | $12.35 | $12.66 | $12.33 | 6,585 |
| 2019-06-06 | $12.62 | $12.81 | $12.50 | $12.56 | $12.23 | 2,003 |
| 2019-06-05 | $12.89 | $12.89 | $12.63 | $12.74 | $12.40 | 3,065 |
| 2019-06-04 | $12.70 | $12.99 | $12.70 | $12.90 | $12.56 | 997 |
| 2019-06-03 | $12.40 | $12.60 | $12.40 | $12.59 | $12.26 | 1,711 |
| 2019-05-31 | $12.76 | $12.94 | $12.00 | $12.80 | $12.46 | 3,399 |
| 2019-05-30 | $13.20 | $13.20 | $12.88 | $12.88 | $12.54 | 4,062 |
| 2019-05-29 | $13.29 | $13.29 | $13.19 | $13.20 | $12.85 | 3,053 |
| 2019-05-28 | $13.65 | $13.65 | $13.25 | $13.29 | $12.94 | 3,916 |
| 2019-05-24 | $13.30 | $13.70 | $13.30 | $13.70 | $13.34 | 935 |
| 2019-05-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.17 | 149 |
| 2019-05-22 | $13.65 | $13.68 | $13.53 | $13.53 | $13.17 | 1,281 |
| 2019-05-21 | $13.65 | $13.65 | $12.89 | $13.60 | $13.24 | 4,464 |
| 2019-05-20 | $13.55 | $13.55 | $13.01 | $13.25 | $12.90 | 5,024 |
| 2019-05-17 | $13.60 | $13.75 | $13.60 | $13.73 | $13.37 | 1,377 |
| 2019-05-16 | $14.25 | $14.25 | $13.00 | $13.74 | $13.38 | 26,329 |
| 2019-05-15 | $14.25 | $14.25 | $14.24 | $14.25 | $13.87 | 493 |
| 2019-05-14 | $14.50 | $14.80 | $14.10 | $14.10 | $13.73 | 27,650 |
| 2019-05-13 | $14.17 | $14.17 | $14.17 | $14.17 | $13.79 | 300 |
| 2019-05-10 | $14.85 | $14.85 | $14.19 | $14.30 | $13.92 | 3,243 |
| 2019-05-09 | $14.57 | $14.67 | $14.11 | $14.11 | $13.74 | 5,828 |
| 2019-05-08 | $14.52 | $14.95 | $14.52 | $14.76 | $14.37 | 1,700 |
| 2019-05-07 | $14.44 | $14.59 | $14.37 | $14.45 | $14.07 | 2,181 |
| 2019-05-06 | $14.70 | $14.70 | $14.50 | $14.50 | $14.12 | 1,484 |
| 2019-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 388 |
| 2019-05-02 | $14.56 | $14.58 | $14.56 | $14.58 | $14.19 | 2,142 |
| 2019-05-01 | $14.67 | $14.67 | $14.50 | $14.52 | $14.13 | 1,863 |
| 2019-04-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.02 | 177 |
| 2019-04-29 | $14.46 | $14.49 | $14.40 | $14.40 | $14.02 | 2,208 |
| 2019-04-26 | $14.41 | $14.52 | $14.38 | $14.52 | $14.13 | 1,167 |
| 2019-04-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.07 | 21 |
| 2019-04-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.07 | 237 |
| 2019-04-23 | $14.70 | $14.70 | $14.50 | $14.50 | $14.12 | 693 |
| 2019-04-22 | $14.55 | $14.55 | $14.37 | $14.42 | $14.04 | 4,962 |
| 2019-04-18 | $14.60 | $14.85 | $14.60 | $14.85 | $14.46 | 1,782 |
| 2019-04-17 | $14.79 | $14.95 | $14.63 | $14.63 | $14.24 | 3,335 |
| 2019-04-16 | $14.60 | $14.85 | $14.60 | $14.85 | $14.46 | 4,207 |
| 2019-04-15 | $14.50 | $14.99 | $14.50 | $14.50 | $14.12 | 3,581 |
| 2019-04-12 | $14.48 | $14.49 | $14.43 | $14.43 | $14.05 | 4,210 |
| 2019-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 695 |
| 2019-04-10 | $14.46 | $14.46 | $14.34 | $14.40 | $14.02 | 1,251 |
| 2019-04-09 | $14.25 | $14.42 | $14.10 | $14.10 | $13.73 | 5,044 |
| 2019-04-08 | $14.30 | $14.92 | $14.30 | $14.45 | $14.07 | 5,319 |
| 2019-04-05 | $14.60 | $14.60 | $14.26 | $14.37 | $13.99 | 12,081 |
| 2019-04-04 | $14.50 | $14.50 | $14.34 | $14.50 | $14.12 | 4,214 |
| 2019-04-03 | $14.25 | $14.69 | $14.25 | $14.34 | $13.96 | 3,249 |
| 2019-04-02 | $14.41 | $14.46 | $14.25 | $14.35 | $13.97 | 5,302 |
| 2019-04-01 | $14.65 | $14.70 | $14.65 | $14.65 | $14.26 | 993 |
| 2019-03-29 | $14.36 | $14.92 | $14.36 | $14.52 | $14.13 | 2,918 |
| 2019-03-28 | $14.17 | $14.54 | $14.17 | $14.29 | $13.91 | 2,277 |
| 2019-03-27 | $14.51 | $14.51 | $14.00 | $14.06 | $13.62 | 72,193 |
| 2019-03-26 | $14.76 | $14.95 | $14.70 | $14.95 | $14.48 | 1,110 |
| 2019-03-25 | $14.71 | $14.76 | $14.60 | $14.76 | $14.30 | 704 |
| 2019-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.29 | 1 |
| 2019-03-21 | $14.95 | $14.95 | $14.75 | $14.75 | $14.29 | 485 |
| 2019-03-20 | $14.94 | $14.94 | $14.94 | $14.94 | $14.47 | 113 |
| 2019-03-19 | $14.98 | $14.98 | $14.38 | $14.94 | $14.48 | 1,004 |
| 2019-03-18 | $14.60 | $14.85 | $14.00 | $14.80 | $14.34 | 1,568 |
| 2019-03-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.95 | 140 |
| 2019-03-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.95 | 107 |
| 2019-03-13 | $14.40 | $14.40 | $14.40 | $14.40 | $13.95 | 49 |
| 2019-03-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.95 | 456 |
| 2019-03-11 | $14.09 | $14.43 | $13.75 | $14.29 | $13.84 | 2,078 |
| 2019-03-08 | $13.90 | $14.41 | $13.90 | $14.09 | $13.65 | 2,650 |
| 2019-03-07 | $14.11 | $14.11 | $14.00 | $14.00 | $13.56 | 1,087 |
| 2019-03-06 | $14.00 | $14.30 | $14.00 | $14.10 | $13.66 | 3,472 |
| 2019-03-05 | $14.51 | $14.67 | $14.08 | $14.50 | $14.05 | 2,746 |
| 2019-03-04 | $14.80 | $14.80 | $14.50 | $14.50 | $14.05 | 803 |
| 2019-03-01 | $14.87 | $14.87 | $14.80 | $14.80 | $14.34 | 484 |
| 2019-02-28 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 114 |
| 2019-02-27 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 79 |
| 2019-02-26 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 363 |
| 2019-02-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.32 | 183 |
| 2019-02-22 | $14.81 | $14.81 | $14.81 | $14.81 | $14.35 | 126 |
| 2019-02-21 | $14.53 | $14.81 | $14.50 | $14.81 | $14.35 | 1,897 |
| 2019-02-20 | $14.46 | $14.53 | $14.25 | $14.52 | $14.07 | 2,692 |
| 2019-02-19 | $14.63 | $14.63 | $14.25 | $14.53 | $14.07 | 3,663 |
| 2019-02-15 | $14.73 | $14.83 | $14.32 | $14.40 | $13.95 | 3,182 |
| 2019-02-14 | $14.80 | $14.90 | $14.09 | $14.50 | $14.05 | 5,843 |
| 2019-02-13 | $14.82 | $14.90 | $14.75 | $14.90 | $14.43 | 1,898 |
| 2019-02-12 | $15.00 | $15.00 | $14.85 | $14.90 | $14.43 | 2,070 |
| 2019-02-11 | $15.02 | $15.20 | $15.00 | $15.00 | $14.53 | 4,234 |
| 2019-02-08 | $15.25 | $15.25 | $15.15 | $15.25 | $14.77 | 2,661 |
| 2019-02-07 | $15.20 | $15.45 | $15.20 | $15.45 | $14.97 | 1,332 |
| 2019-02-06 | $15.46 | $15.46 | $15.10 | $15.25 | $14.77 | 8,935 |
| 2019-02-05 | $15.75 | $15.75 | $15.46 | $15.46 | $14.98 | 700 |
| 2019-02-04 | $15.80 | $16.00 | $15.80 | $15.90 | $15.40 | 3,628 |
| 2019-02-01 | $15.45 | $15.45 | $15.45 | $15.45 | $14.97 | 39 |
| 2019-01-31 | $15.45 | $15.45 | $15.45 | $15.45 | $14.97 | 25 |
| 2019-01-30 | $15.20 | $15.45 | $15.20 | $15.45 | $14.97 | 697 |
| 2019-01-29 | $15.45 | $15.50 | $15.45 | $15.50 | $15.02 | 692 |
| 2019-01-28 | $15.40 | $15.40 | $15.35 | $15.35 | $14.87 | 2,158 |
| 2019-01-25 | $15.46 | $15.68 | $15.35 | $15.35 | $14.87 | 3,523 |
| 2019-01-24 | $15.53 | $15.53 | $15.17 | $15.38 | $14.90 | 2,189 |
| 2019-01-23 | $15.53 | $15.58 | $15.53 | $15.58 | $15.09 | 654 |
| 2019-01-22 | $15.75 | $15.75 | $15.25 | $15.29 | $14.81 | 706 |
| 2019-01-18 | $15.36 | $15.53 | $14.86 | $15.53 | $15.04 | 522 |
| 2019-01-17 | $15.59 | $15.59 | $15.15 | $15.15 | $14.68 | 809 |
| 2019-01-16 | $15.68 | $15.68 | $15.68 | $15.68 | $15.19 | 351 |
| 2019-01-15 | $14.76 | $15.57 | $14.76 | $15.31 | $14.83 | 5,388 |
| 2019-01-14 | $15.47 | $15.47 | $15.25 | $15.25 | $14.77 | 628 |
| 2019-01-11 | $15.50 | $15.50 | $15.47 | $15.49 | $15.01 | 1,661 |
| 2019-01-10 | $15.41 | $15.44 | $15.25 | $15.25 | $14.77 | 1,198 |
| 2019-01-09 | $15.32 | $15.50 | $15.22 | $15.30 | $14.82 | 5,464 |
| 2019-01-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.01 | 440 |
| 2019-01-07 | $13.77 | $14.25 | $13.55 | $14.25 | $13.80 | 1,919 |
| 2019-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 547 |
| 2019-01-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.46 | 113 |
| 2019-01-02 | $14.01 | $14.01 | $13.40 | $13.89 | $13.46 | 1,870 |
| 2018-12-31 | $14.45 | $14.66 | $13.63 | $13.91 | $13.47 | 5,465 |
| 2018-12-28 | $14.29 | $14.70 | $13.25 | $14.25 | $13.80 | 2,387 |
| 2018-12-27 | $14.00 | $14.46 | $12.20 | $14.10 | $13.66 | 5,820 |
| 2018-12-26 | $14.25 | $14.91 | $14.25 | $14.91 | $14.37 | 675 |
| 2018-12-24 | $14.46 | $14.93 | $14.29 | $14.29 | $13.77 | 881 |
| 2018-12-21 | $14.55 | $14.64 | $14.19 | $14.35 | $13.83 | 14,152 |
| 2018-12-20 | $14.55 | $15.18 | $14.50 | $14.70 | $14.17 | 4,492 |
| 2018-12-19 | $14.97 | $15.11 | $14.79 | $14.85 | $14.31 | 7,524 |
| 2018-12-18 | $14.54 | $14.83 | $14.50 | $14.83 | $14.30 | 3,164 |
| 2018-12-17 | $14.80 | $15.00 | $14.51 | $15.00 | $14.46 | 716 |
| 2018-12-14 | $15.40 | $15.40 | $15.01 | $15.01 | $14.47 | 330 |
| 2018-12-13 | $14.97 | $15.11 | $14.87 | $15.11 | $14.57 | 1,274 |
| 2018-12-12 | $14.98 | $15.00 | $14.74 | $14.88 | $14.34 | 3,006 |
| 2018-12-11 | $15.28 | $15.52 | $14.55 | $14.84 | $14.30 | 14,460 |
| 2018-12-10 | $15.60 | $15.60 | $15.20 | $15.47 | $14.91 | 1,538 |
| 2018-12-07 | $14.99 | $15.80 | $14.99 | $15.29 | $14.74 | 2,735 |
| 2018-12-06 | $15.50 | $15.85 | $14.76 | $15.30 | $14.75 | 9,151 |
| 2018-12-04 | $16.25 | $16.25 | $16.04 | $16.04 | $15.46 | 519 |
| 2018-12-03 | $16.58 | $16.58 | $15.70 | $16.20 | $15.62 | 2,473 |
| 2018-11-30 | $16.35 | $16.69 | $16.14 | $16.35 | $15.76 | 3,549 |
| 2018-11-29 | $16.30 | $16.30 | $15.04 | $16.00 | $15.42 | 10,685 |
| 2018-11-28 | $14.55 | $17.00 | $14.55 | $15.56 | $15.00 | 31,744 |
| 2018-11-27 | $14.52 | $14.90 | $14.52 | $14.90 | $14.36 | 2,338 |
| 2018-11-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.32 | 100 |
| 2018-11-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.33 | 255 |
| 2018-11-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.01 | 17 |
| 2018-11-20 | $14.59 | $14.59 | $14.53 | $14.53 | $14.01 | 1,413 |
| 2018-11-19 | $14.73 | $14.73 | $14.73 | $14.73 | $14.20 | 1,063 |
| 2018-11-16 | $14.93 | $14.93 | $14.93 | $14.93 | $14.39 | 156 |
| 2018-11-15 | $14.93 | $14.93 | $14.93 | $14.93 | $14.39 | 258 |
| 2018-11-14 | $14.93 | $15.25 | $14.90 | $15.00 | $14.46 | 7,008 |
| 2018-11-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 144 |
| 2018-11-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 181 |
| 2018-11-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 1,068 |
| 2018-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.41 | 14 |
| 2018-11-07 | $14.65 | $14.95 | $14.60 | $14.95 | $14.41 | 2,920 |
| 2018-11-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.30 | 900 |
| 2018-11-05 | $14.85 | $14.99 | $14.70 | $14.70 | $14.17 | 1,384 |
| 2018-11-02 | $14.81 | $14.92 | $14.80 | $14.89 | $14.35 | 1,398 |
| 2018-11-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.33 | 358 |
| 2018-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 70 |
| 2018-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 1 |
| 2018-10-29 | $14.72 | $15.00 | $14.65 | $15.00 | $14.46 | 1,310 |
| 2018-10-26 | $14.61 | $14.96 | $14.60 | $14.96 | $14.42 | 1,234 |
| 2018-10-25 | $14.88 | $14.88 | $14.80 | $14.80 | $14.27 | 445 |
| 2018-10-24 | $14.66 | $14.75 | $14.66 | $14.75 | $14.22 | 549 |
| 2018-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 275 |
| 2018-10-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.41 | 103 |
| 2018-10-19 | $14.53 | $14.95 | $14.40 | $14.95 | $14.41 | 2,980 |
| 2018-10-18 | $14.79 | $14.79 | $14.79 | $14.79 | $14.26 | 56 |
| 2018-10-17 | $14.90 | $15.01 | $14.79 | $14.79 | $14.26 | 12,939 |
| 2018-10-16 | $14.97 | $15.00 | $14.85 | $14.90 | $14.36 | 5,502 |
| 2018-10-15 | $14.96 | $15.10 | $14.96 | $15.10 | $14.56 | 2,200 |
| 2018-10-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.39 | 18 |
| 2018-10-11 | $14.97 | $14.97 | $14.91 | $14.93 | $14.39 | 1,175 |
| 2018-10-10 | $14.92 | $15.23 | $14.92 | $14.95 | $14.41 | 1,026 |
| 2018-10-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.47 | 210 |
| 2018-10-08 | $15.01 | $15.01 | $15.01 | $15.01 | $14.47 | 1,162 |
| 2018-10-05 | $15.04 | $15.35 | $14.77 | $15.35 | $14.80 | 4,367 |
| 2018-10-04 | $15.30 | $15.30 | $15.04 | $15.04 | $14.50 | 854 |
| 2018-10-03 | $15.10 | $15.33 | $15.10 | $15.30 | $14.75 | 3,757 |
| 2018-10-02 | $15.00 | $15.50 | $14.92 | $15.27 | $14.72 | 8,119 |
| 2018-10-01 | $15.45 | $15.45 | $15.45 | $15.45 | $14.89 | 381 |
| 2018-09-28 | $15.00 | $15.50 | $15.00 | $15.25 | $14.70 | 588 |
| 2018-09-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.65 | 89 |
| 2018-09-26 | $15.40 | $15.50 | $15.20 | $15.20 | $14.58 | 1,840 |
| 2018-09-25 | $15.50 | $15.55 | $15.45 | $15.55 | $14.92 | 441 |
| 2018-09-24 | $14.80 | $15.50 | $14.80 | $15.16 | $14.55 | 1,142 |
| 2018-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 763 |
| 2018-09-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 546 |
| 2018-09-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 316 |
| 2018-09-18 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 108 |
| 2018-09-17 | $15.65 | $15.70 | $15.25 | $15.50 | $14.87 | 1,538 |
| 2018-09-14 | $15.45 | $15.60 | $15.45 | $15.50 | $14.87 | 13,281 |
| 2018-09-13 | $15.45 | $15.45 | $15.10 | $15.25 | $14.63 | 4,873 |
| 2018-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 3 |
| 2018-09-11 | $15.42 | $15.50 | $15.15 | $15.50 | $14.87 | 470 |
| 2018-09-10 | $15.15 | $15.25 | $15.15 | $15.25 | $14.63 | 4,039 |
| 2018-09-07 | $14.91 | $15.71 | $14.91 | $15.70 | $15.06 | 2,817 |
| 2018-09-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.63 | 380 |
| 2018-09-05 | $15.07 | $15.25 | $15.07 | $15.13 | $14.52 | 1,396 |
| 2018-09-04 | $14.95 | $15.17 | $14.95 | $15.17 | $14.56 | 7,588 |
| 2018-08-31 | $15.20 | $15.25 | $15.02 | $15.25 | $14.63 | 2,782 |
| 2018-08-30 | $15.00 | $15.20 | $15.00 | $15.10 | $14.49 | 1,797 |
| 2018-08-29 | $15.20 | $15.25 | $15.20 | $15.25 | $14.63 | 1,457 |
| 2018-08-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.34 | 76 |
| 2018-08-27 | $15.40 | $15.40 | $14.95 | $14.95 | $14.34 | 888 |
| 2018-08-24 | $14.95 | $15.25 | $14.95 | $15.25 | $14.63 | 675 |
| 2018-08-23 | $15.05 | $15.05 | $15.02 | $15.05 | $14.44 | 1,207 |
| 2018-08-22 | $15.05 | $15.22 | $15.05 | $15.10 | $14.49 | 1,998 |
| 2018-08-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.44 | 225 |
| 2018-08-20 | $14.85 | $15.28 | $14.85 | $15.28 | $14.66 | 555 |
| 2018-08-17 | $14.65 | $15.01 | $14.60 | $14.90 | $14.30 | 2,467 |
| 2018-08-16 | $14.90 | $14.90 | $14.85 | $14.85 | $14.25 | 487 |
| 2018-08-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.82 | 28 |
| 2018-08-14 | $15.45 | $15.45 | $15.45 | $15.45 | $14.82 | 2,731 |
| 2018-08-13 | $15.72 | $15.72 | $14.83 | $14.83 | $14.23 | 777 |
| 2018-08-10 | $14.90 | $15.50 | $14.90 | $15.50 | $14.87 | 3,636 |
| 2018-08-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.68 | 188 |
| 2018-08-08 | $15.25 | $15.30 | $15.12 | $15.30 | $14.68 | 7,432 |
| 2018-08-07 | $15.40 | $15.45 | $15.30 | $15.30 | $14.68 | 2,009 |
| 2018-08-06 | $15.00 | $15.05 | $14.95 | $15.05 | $14.44 | 1,766 |
| 2018-08-03 | $15.35 | $15.90 | $15.35 | $15.79 | $15.15 | 391 |
| 2018-08-02 | $15.35 | $15.90 | $15.35 | $15.90 | $15.26 | 2,579 |
| 2018-08-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.44 | 67 |
| 2018-07-31 | $15.00 | $15.05 | $15.00 | $15.05 | $14.44 | 375 |
| 2018-07-30 | $15.40 | $15.40 | $14.90 | $14.95 | $14.34 | 3,115 |
| 2018-07-27 | $15.35 | $15.59 | $14.90 | $14.90 | $14.30 | 8,771 |
| 2018-07-26 | $14.90 | $15.35 | $14.90 | $15.35 | $14.73 | 5,314 |
| 2018-07-25 | $14.90 | $15.40 | $14.90 | $15.35 | $14.73 | 1,546 |
| 2018-07-24 | $15.10 | $15.10 | $14.85 | $14.85 | $14.25 | 912 |
| 2018-07-23 | $15.25 | $15.60 | $15.20 | $15.26 | $14.64 | 6,791 |
| 2018-07-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.30 | 14 |
| 2018-07-19 | $15.00 | $15.05 | $14.86 | $14.90 | $14.30 | 2,610 |
| 2018-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2018-07-17 | $15.01 | $15.01 | $15.00 | $15.00 | $14.39 | 3,725 |
| 2018-07-16 | $14.85 | $15.25 | $14.85 | $15.25 | $14.63 | 1,294 |
| 2018-07-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.63 | 174 |
| 2018-07-12 | $15.25 | $15.25 | $15.25 | $15.25 | $14.63 | 600 |
| 2018-07-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.34 | 197 |
| 2018-07-10 | $15.20 | $15.25 | $14.56 | $14.95 | $14.34 | 3,771 |
| 2018-07-09 | $14.88 | $15.20 | $14.60 | $15.20 | $14.58 | 4,848 |
| 2018-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.10 | 278 |
| 2018-07-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.15 | 60 |
| 2018-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.15 | 58 |
| 2018-07-02 | $15.18 | $15.24 | $14.75 | $14.75 | $14.15 | 1,193 |
| 2018-06-29 | $15.00 | $15.00 | $14.83 | $14.97 | $14.36 | 1,101 |
| 2018-06-28 | $14.66 | $14.70 | $14.61 | $14.61 | $14.02 | 1,780 |
| 2018-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.56 | 1,238 |
| 2018-06-26 | $14.80 | $15.50 | $14.72 | $15.15 | $14.47 | 6,110 |
| 2018-06-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.18 | 754 |
| 2018-06-22 | $14.71 | $14.86 | $14.71 | $14.86 | $14.19 | 892 |
| 2018-06-21 | $15.00 | $15.35 | $15.00 | $15.35 | $14.66 | 1,156 |
| 2018-06-20 | $15.50 | $15.50 | $15.40 | $15.40 | $14.71 | 1,202 |
| 2018-06-19 | $15.55 | $15.90 | $15.55 | $15.55 | $14.85 | 1,319 |
| 2018-06-18 | $15.75 | $15.90 | $15.75 | $15.90 | $15.18 | 1,824 |
| 2018-06-15 | $15.59 | $15.85 | $15.59 | $15.85 | $15.14 | 933 |
| 2018-06-14 | $15.95 | $16.00 | $15.81 | $15.81 | $15.10 | 2,167 |
| 2018-06-13 | $15.60 | $15.83 | $15.60 | $15.60 | $14.90 | 2,221 |
| 2018-06-12 | $15.91 | $15.91 | $15.55 | $15.55 | $14.85 | 1,043 |
| 2018-06-11 | $15.65 | $15.65 | $15.65 | $15.65 | $14.94 | 618 |
| 2018-06-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.23 | 280 |
| 2018-06-07 | $16.20 | $16.21 | $16.05 | $16.05 | $15.33 | 939 |
| 2018-06-06 | $16.25 | $16.25 | $16.10 | $16.10 | $15.37 | 1,412 |
| 2018-06-05 | $16.30 | $16.50 | $16.20 | $16.20 | $15.47 | 7,076 |
| 2018-06-04 | $16.35 | $16.65 | $16.15 | $16.65 | $15.90 | 3,606 |
| 2018-06-01 | $16.30 | $16.30 | $16.20 | $16.25 | $15.52 | 2,697 |
| 2018-05-31 | $16.30 | $16.60 | $16.25 | $16.25 | $15.52 | 1,845 |
| 2018-05-30 | $16.71 | $16.71 | $16.30 | $16.30 | $15.57 | 1,738 |
| 2018-05-29 | $16.72 | $16.75 | $16.50 | $16.50 | $15.76 | 1,386 |
| 2018-05-25 | $16.60 | $16.60 | $16.60 | $16.60 | $15.85 | 134 |
| 2018-05-24 | $16.55 | $16.60 | $16.55 | $16.60 | $15.85 | 2,040 |
| 2018-05-23 | $16.75 | $16.75 | $16.55 | $16.55 | $15.80 | 2,547 |
| 2018-05-22 | $16.65 | $16.70 | $16.55 | $16.70 | $15.95 | 4,375 |
| 2018-05-21 | $16.63 | $16.65 | $16.57 | $16.57 | $15.82 | 1,180 |
| 2018-05-18 | $16.80 | $17.00 | $16.50 | $16.70 | $15.95 | 12,552 |
| 2018-05-17 | $16.50 | $17.72 | $16.25 | $17.45 | $16.66 | 9,092 |
| 2018-05-16 | $16.17 | $16.75 | $16.16 | $16.50 | $15.76 | 5,661 |
| 2018-05-15 | $16.00 | $16.20 | $15.90 | $15.90 | $15.18 | 3,740 |
| 2018-05-14 | $15.10 | $15.91 | $15.10 | $15.75 | $15.04 | 5,269 |
| 2018-05-11 | $14.91 | $15.50 | $14.75 | $14.75 | $14.09 | 1,748 |
| 2018-05-10 | $14.96 | $14.96 | $14.96 | $14.96 | $14.29 | 437 |
| 2018-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 1,759 |
| 2018-05-08 | $14.94 | $15.00 | $14.94 | $15.00 | $14.32 | 788 |
| 2018-05-07 | $14.92 | $14.95 | $14.92 | $14.95 | $14.28 | 375 |
| 2018-05-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.09 | 221 |
| 2018-05-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.09 | 11 |
| 2018-05-02 | $14.79 | $14.79 | $14.75 | $14.75 | $14.09 | 619 |
| 2018-05-01 | $14.70 | $15.00 | $14.70 | $15.00 | $14.32 | 1,462 |
| 2018-04-30 | $14.70 | $14.70 | $14.25 | $14.70 | $14.04 | 2,712 |
| 2018-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.23 | 169 |
| 2018-04-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.23 | 237 |
| 2018-04-25 | $14.85 | $15.20 | $14.85 | $14.90 | $14.23 | 2,346 |
| 2018-04-24 | $14.40 | $15.30 | $14.40 | $15.30 | $14.61 | 2,211 |
| 2018-04-23 | $14.35 | $14.50 | $14.35 | $14.50 | $13.85 | 3,402 |
| 2018-04-20 | $14.46 | $14.46 | $14.46 | $14.46 | $13.81 | 283 |
| 2018-04-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.70 | 284 |
| 2018-04-18 | $14.25 | $14.75 | $14.25 | $14.75 | $14.09 | 968 |
| 2018-04-17 | $15.00 | $15.00 | $14.95 | $14.95 | $14.28 | 1,445 |
| 2018-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 175 |
| 2018-04-13 | $15.25 | $15.25 | $14.95 | $15.00 | $14.32 | 7,340 |
| 2018-04-12 | $14.62 | $14.62 | $14.62 | $14.62 | $13.96 | 481 |
| 2018-04-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.52 | 295 |
| 2018-04-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.52 | 107 |
| 2018-04-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.52 | 100 |
| 2018-04-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.61 | 139 |
| 2018-04-05 | $14.30 | $14.30 | $14.25 | $14.25 | $13.61 | 584 |
| 2018-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.85 | 1,127 |
| 2018-04-03 | $14.20 | $15.10 | $14.20 | $14.50 | $13.85 | 1,121 |
| 2018-04-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.56 | 661 |
| 2018-03-29 | $14.85 | $15.40 | $14.80 | $15.15 | $14.47 | 2,282 |
| 2018-03-28 | $14.15 | $14.15 | $13.75 | $13.85 | $13.23 | 787 |
| 2018-03-27 | $15.00 | $15.14 | $15.00 | $15.05 | $14.30 | 2,394 |
| 2018-03-26 | $14.80 | $15.20 | $14.80 | $15.20 | $14.44 | 490 |
| 2018-03-23 | $15.15 | $15.15 | $14.80 | $14.85 | $14.11 | 2,389 |
| 2018-03-22 | $15.55 | $15.70 | $15.55 | $15.70 | $14.92 | 777 |
| 2018-03-21 | $15.60 | $15.70 | $15.60 | $15.60 | $14.82 | 1,153 |
| 2018-03-20 | $15.60 | $15.70 | $15.60 | $15.70 | $14.92 | 1,113 |
| 2018-03-19 | $15.65 | $15.65 | $15.60 | $15.60 | $14.82 | 307 |
| 2018-03-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 390 |
| 2018-03-15 | $15.54 | $15.54 | $15.30 | $15.35 | $14.58 | 2,700 |
| 2018-03-14 | $15.65 | $15.75 | $15.30 | $15.40 | $14.63 | 19,700 |
| 2018-03-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.49 | 190 |
| 2018-03-12 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 116 |
| 2018-03-09 | $14.80 | $15.75 | $14.80 | $15.20 | $14.44 | 27,747 |
| 2018-03-08 | $14.95 | $14.95 | $14.80 | $14.80 | $14.06 | 641 |
| 2018-03-07 | $14.40 | $14.90 | $14.40 | $14.90 | $14.16 | 2,852 |
| 2018-03-06 | $14.85 | $14.85 | $14.30 | $14.30 | $13.59 | 700 |
| 2018-03-05 | $14.20 | $14.40 | $14.20 | $14.40 | $13.68 | 971 |
| 2018-03-02 | $14.35 | $14.35 | $14.35 | $14.35 | $13.63 | 61 |
| 2018-03-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.63 | 420 |
| 2018-02-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.63 | 800 |
| 2018-02-27 | $14.75 | $14.75 | $14.30 | $14.35 | $13.63 | 2,276 |
| 2018-02-26 | $14.28 | $14.70 | $14.28 | $14.70 | $13.97 | 522 |
| 2018-02-23 | $14.13 | $14.13 | $14.13 | $14.13 | $13.43 | 0 |
| 2018-02-22 | $14.13 | $14.13 | $14.13 | $14.13 | $13.42 | 136 |
| 2018-02-21 | $13.57 | $13.90 | $13.57 | $13.90 | $13.21 | 1,228 |
| 2018-02-20 | $14.25 | $15.75 | $13.90 | $13.90 | $13.21 | 4,277 |
| 2018-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.54 | 50 |
| 2018-02-15 | $14.05 | $14.25 | $14.05 | $14.25 | $13.54 | 706 |
| 2018-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.54 | 6 |
| 2018-02-13 | $13.80 | $14.25 | $13.80 | $14.25 | $13.54 | 689 |
| 2018-02-12 | $14.00 | $14.05 | $14.00 | $14.03 | $13.33 | 1,840 |
| 2018-02-09 | $14.30 | $14.30 | $13.87 | $13.95 | $13.25 | 4,173 |
| 2018-02-08 | $14.05 | $14.20 | $13.55 | $14.10 | $13.40 | 3,325 |
| 2018-02-07 | $14.65 | $14.65 | $13.72 | $14.11 | $13.41 | 3,603 |
| 2018-02-06 | $14.65 | $14.65 | $14.60 | $14.60 | $13.87 | 369 |
| 2018-02-05 | $14.80 | $14.95 | $14.30 | $14.85 | $14.11 | 6,387 |
| 2018-02-02 | $15.15 | $15.15 | $14.75 | $14.90 | $14.16 | 12,839 |
| 2018-02-01 | $15.20 | $15.20 | $15.00 | $15.13 | $14.38 | 1,457 |
| 2018-01-31 | $15.05 | $15.17 | $15.00 | $15.00 | $14.25 | 3,659 |
| 2018-01-30 | $15.00 | $15.10 | $14.95 | $15.00 | $14.25 | 5,868 |
| 2018-01-29 | $15.25 | $15.25 | $14.75 | $14.75 | $14.01 | 4,594 |
| 2018-01-26 | $14.95 | $15.65 | $14.95 | $15.57 | $14.79 | 973 |
| 2018-01-25 | $15.00 | $15.01 | $14.96 | $15.00 | $14.25 | 6,452 |
| 2018-01-24 | $15.10 | $15.10 | $15.00 | $15.00 | $14.25 | 1,049 |
| 2018-01-23 | $15.25 | $15.25 | $15.10 | $15.25 | $14.49 | 1,454 |
| 2018-01-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.47 | 24 |
| 2018-01-19 | $15.15 | $15.30 | $15.15 | $15.23 | $14.47 | 1,830 |
| 2018-01-18 | $14.05 | $15.35 | $14.05 | $15.35 | $14.58 | 2,976 |
| 2018-01-17 | $16.15 | $16.15 | $14.24 | $14.90 | $14.16 | 9,278 |
| 2018-01-16 | $15.95 | $16.10 | $15.95 | $16.05 | $15.25 | 1,115 |
| 2018-01-12 | $16.05 | $16.05 | $15.55 | $15.75 | $14.96 | 427 |
| 2018-01-11 | $15.83 | $15.98 | $15.83 | $15.98 | $15.18 | 771 |
| 2018-01-10 | $14.98 | $15.99 | $14.98 | $15.99 | $15.19 | 1,141 |
| 2018-01-09 | $15.40 | $15.40 | $15.30 | $15.35 | $14.58 | 845 |
| 2018-01-08 | $15.80 | $16.34 | $15.60 | $15.60 | $14.82 | 14,135 |
| 2018-01-05 | $15.65 | $16.10 | $15.38 | $15.95 | $15.15 | 1,465 |
| 2018-01-04 | $16.19 | $16.40 | $15.98 | $16.30 | $15.49 | 6,013 |
| 2018-01-03 | $16.15 | $16.45 | $15.95 | $16.45 | $15.63 | 2,105 |
| 2018-01-02 | $16.45 | $16.50 | $16.00 | $16.00 | $15.20 | 2,320 |
| 2017-12-29 | $16.20 | $16.50 | $15.85 | $16.25 | $15.44 | 29,836 |
| 2017-12-28 | $15.95 | $16.30 | $15.63 | $16.15 | $15.34 | 12,436 |
| 2017-12-27 | $15.90 | $15.97 | $14.50 | $15.75 | $14.91 | 8,768 |
| 2017-12-26 | $15.60 | $15.85 | $15.60 | $15.85 | $15.00 | 2,004 |
| 2017-12-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.10 | 390 |
| 2017-12-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.15 | 439 |
| 2017-12-20 | $15.00 | $16.00 | $15.00 | $16.00 | $15.15 | 6,123 |
| 2017-12-19 | $14.65 | $15.05 | $14.65 | $14.80 | $14.01 | 8,507 |
| 2017-12-18 | $14.40 | $15.85 | $14.00 | $14.90 | $14.10 | 27,254 |
| 2017-12-15 | $15.40 | $15.40 | $14.75 | $14.85 | $14.06 | 13,020 |
| 2017-12-14 | $15.95 | $16.00 | $15.33 | $15.35 | $14.53 | 8,198 |
| 2017-12-13 | $15.66 | $16.20 | $15.66 | $15.90 | $15.05 | 20,017 |
| 2017-12-12 | $16.45 | $16.45 | $15.55 | $15.65 | $14.81 | 5,699 |
| 2017-12-11 | $16.15 | $16.66 | $15.10 | $16.45 | $15.57 | 12,052 |
| 2017-12-08 | $16.30 | $16.95 | $16.05 | $16.45 | $15.57 | 10,939 |
| 2017-12-07 | $16.90 | $16.90 | $16.35 | $16.35 | $15.48 | 8,002 |
| 2017-12-06 | $16.95 | $16.95 | $16.75 | $16.85 | $15.95 | 3,422 |
| 2017-12-05 | $17.20 | $17.50 | $16.60 | $16.95 | $16.05 | 7,466 |
| 2017-12-04 | $15.50 | $17.55 | $15.50 | $17.00 | $16.09 | 20,283 |
| 2017-12-01 | $15.05 | $15.50 | $15.05 | $15.50 | $14.67 | 5,348 |
| 2017-11-30 | $14.87 | $15.10 | $14.87 | $15.10 | $14.29 | 1,297 |
| 2017-11-29 | $15.00 | $15.10 | $14.66 | $14.66 | $13.88 | 1,580 |
| 2017-11-28 | $14.95 | $15.20 | $14.65 | $15.10 | $14.29 | 7,215 |
| 2017-11-27 | $14.90 | $15.25 | $14.90 | $14.90 | $14.10 | 5,521 |
| 2017-11-24 | $14.70 | $14.90 | $14.70 | $14.90 | $14.10 | 1,883 |
| 2017-11-22 | $14.25 | $14.70 | $14.25 | $14.70 | $13.92 | 1,223 |
| 2017-11-21 | $13.90 | $14.95 | $13.90 | $14.25 | $13.49 | 2,895 |
| 2017-11-20 | $13.75 | $14.00 | $13.75 | $13.95 | $13.21 | 2,733 |
| 2017-11-17 | $13.60 | $13.60 | $13.43 | $13.43 | $12.71 | 337 |
| 2017-11-16 | $13.60 | $13.60 | $13.45 | $13.50 | $12.78 | 1,420 |
| 2017-11-15 | $13.60 | $13.60 | $13.30 | $13.45 | $12.73 | 1,346 |
| 2017-11-14 | $13.16 | $13.40 | $13.00 | $13.40 | $12.68 | 2,795 |
| 2017-11-13 | $13.55 | $13.95 | $13.00 | $13.00 | $12.31 | 12,100 |
| 2017-11-10 | $13.00 | $13.40 | $12.90 | $13.25 | $12.54 | 208,070 |
| 2017-11-09 | $12.55 | $13.00 | $12.55 | $13.00 | $12.31 | 6,206 |
| 2017-11-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.83 | 821 |
| 2017-11-07 | $12.75 | $12.83 | $12.51 | $12.80 | $12.12 | 2,634 |
| 2017-11-06 | $12.75 | $12.95 | $12.70 | $12.85 | $12.16 | 6,010 |
| 2017-11-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.15 | 171 |
| 2017-11-02 | $13.20 | $13.20 | $12.83 | $12.83 | $12.15 | 1,842 |
| 2017-11-01 | $12.85 | $13.00 | $12.85 | $13.00 | $12.31 | 1,433 |
| 2017-10-31 | $12.60 | $13.05 | $12.60 | $12.85 | $12.16 | 1,996 |
| 2017-10-30 | $12.65 | $12.75 | $12.40 | $12.75 | $12.07 | 1,255 |
| 2017-10-27 | $12.40 | $12.75 | $12.40 | $12.60 | $11.93 | 4,603 |
| 2017-10-26 | $12.58 | $12.58 | $12.44 | $12.55 | $11.88 | 2,154 |
| 2017-10-25 | $12.14 | $12.50 | $12.14 | $12.50 | $11.83 | 2,033 |
| 2017-10-24 | $12.65 | $12.74 | $11.98 | $12.35 | $11.69 | 5,299 |
| 2017-10-23 | $12.34 | $12.75 | $12.30 | $12.65 | $11.97 | 2,070 |
| 2017-10-20 | $12.45 | $12.45 | $12.35 | $12.40 | $11.74 | 448 |
| 2017-10-19 | $12.30 | $12.50 | $12.30 | $12.35 | $11.69 | 4,626 |
| 2017-10-18 | $12.50 | $12.50 | $12.23 | $12.35 | $11.69 | 3,121 |
| 2017-10-17 | $12.00 | $12.44 | $11.95 | $12.05 | $11.41 | 4,256 |
| 2017-10-16 | $12.00 | $12.00 | $11.75 | $11.95 | $11.31 | 3,803 |
| 2017-10-13 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 707 |
| 2017-10-12 | $11.95 | $12.05 | $11.90 | $11.90 | $11.26 | 985 |
| 2017-10-11 | $11.95 | $12.15 | $11.95 | $12.05 | $11.41 | 1,322 |
| 2017-10-10 | $11.80 | $12.10 | $11.80 | $12.10 | $11.45 | 2,105 |
| 2017-10-09 | $12.15 | $12.15 | $11.90 | $12.10 | $11.45 | 5,311 |
| 2017-10-06 | $12.10 | $12.10 | $11.75 | $11.80 | $11.17 | 3,775 |
| 2017-10-05 | $12.10 | $12.50 | $12.05 | $12.05 | $11.41 | 926 |
| 2017-10-04 | $12.10 | $12.50 | $12.10 | $12.10 | $11.45 | 1,306 |
| 2017-10-03 | $12.15 | $12.45 | $12.05 | $12.05 | $11.41 | 13,090 |
| 2017-10-02 | $12.30 | $12.45 | $12.00 | $12.10 | $11.45 | 12,045 |
| 2017-09-29 | $12.20 | $12.35 | $12.00 | $12.35 | $11.69 | 5,723 |
| 2017-09-28 | $12.55 | $12.55 | $12.00 | $12.30 | $11.64 | 5,337 |
| 2017-09-27 | $12.20 | $12.80 | $11.80 | $12.25 | $11.54 | 18,122 |
| 2017-09-26 | $11.85 | $12.20 | $11.85 | $12.05 | $11.35 | 5,443 |
| 2017-09-25 | $12.00 | $12.30 | $11.80 | $12.10 | $11.40 | 8,527 |
| 2017-09-22 | $11.85 | $12.20 | $11.70 | $11.99 | $11.29 | 8,376 |
| 2017-09-21 | $11.80 | $11.80 | $11.70 | $11.70 | $11.02 | 1,818 |
| 2017-09-20 | $11.75 | $11.75 | $11.62 | $11.75 | $11.07 | 1,693 |
| 2017-09-19 | $11.60 | $11.62 | $11.58 | $11.60 | $10.93 | 759 |
| 2017-09-18 | $11.45 | $11.61 | $11.45 | $11.55 | $10.88 | 9,349 |
| 2017-09-15 | $11.65 | $11.80 | $11.40 | $11.40 | $10.74 | 10,450 |
| 2017-09-14 | $11.75 | $11.80 | $11.56 | $11.70 | $11.02 | 9,444 |
| 2017-09-13 | $12.10 | $12.10 | $11.45 | $11.55 | $10.88 | 7,659 |
| 2017-09-12 | $11.90 | $12.25 | $11.90 | $12.25 | $11.54 | 946 |
| 2017-09-11 | $11.30 | $12.08 | $11.26 | $11.75 | $11.07 | 9,381 |
| 2017-09-08 | $11.45 | $11.60 | $11.45 | $11.55 | $10.88 | 3,942 |
| 2017-09-07 | $11.45 | $11.90 | $11.40 | $11.40 | $10.74 | 2,685 |
| 2017-09-06 | $11.60 | $11.68 | $11.40 | $11.40 | $10.74 | 1,216 |
| 2017-09-05 | $11.70 | $11.95 | $11.35 | $11.70 | $11.02 | 9,024 |
| 2017-09-01 | $11.30 | $11.65 | $11.30 | $11.65 | $10.97 | 456 |
| 2017-08-31 | $11.50 | $11.80 | $11.50 | $11.50 | $10.83 | 697 |
| 2017-08-30 | $11.70 | $11.90 | $11.40 | $11.90 | $11.21 | 4,825 |
| 2017-08-29 | $11.60 | $12.00 | $11.35 | $12.00 | $11.30 | 3,422 |
| 2017-08-28 | $11.50 | $11.80 | $11.50 | $11.70 | $11.02 | 2,258 |
| 2017-08-25 | $11.45 | $11.80 | $11.25 | $11.54 | $10.87 | 9,237 |
| 2017-08-24 | $11.40 | $11.45 | $11.15 | $11.30 | $10.64 | 8,551 |
| 2017-08-23 | $11.50 | $11.70 | $11.50 | $11.70 | $11.02 | 944 |
| 2017-08-22 | $11.90 | $11.90 | $11.50 | $11.50 | $10.83 | 1,600 |
| 2017-08-21 | $11.38 | $12.25 | $11.36 | $12.10 | $11.40 | 17,317 |
| 2017-08-18 | $11.41 | $11.41 | $11.41 | $11.41 | $10.75 | 297 |
| 2017-08-17 | $11.65 | $11.65 | $11.40 | $11.53 | $10.86 | 1,347 |
| 2017-08-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.02 | 118 |
| 2017-08-15 | $12.25 | $12.25 | $11.40 | $11.40 | $10.74 | 942 |
| 2017-08-14 | $11.50 | $11.95 | $11.35 | $11.95 | $11.26 | 3,004 |
| 2017-08-11 | $11.70 | $11.72 | $11.40 | $11.40 | $10.74 | 3,362 |
| 2017-08-10 | $11.96 | $11.96 | $11.43 | $11.68 | $11.00 | 5,556 |
| 2017-08-09 | $11.88 | $11.88 | $11.55 | $11.60 | $10.93 | 790 |
| 2017-08-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.93 | 254 |
| 2017-08-07 | $11.55 | $11.90 | $11.55 | $11.90 | $11.21 | 6,168 |
| 2017-08-04 | $11.75 | $11.75 | $11.40 | $11.55 | $10.88 | 4,558 |
| 2017-08-03 | $11.55 | $11.73 | $11.50 | $11.73 | $11.05 | 1,157 |
| 2017-08-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.74 | 350 |
| 2017-08-01 | $11.73 | $11.73 | $11.60 | $11.60 | $10.93 | 485 |
| 2017-07-31 | $11.30 | $11.75 | $11.30 | $11.60 | $10.93 | 810 |
| 2017-07-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.60 | 32 |
| 2017-07-27 | $11.50 | $11.50 | $11.15 | $11.25 | $10.60 | 1,322 |
| 2017-07-26 | $11.25 | $11.25 | $11.25 | $11.25 | $10.60 | 184 |
| 2017-07-25 | $11.40 | $11.65 | $11.35 | $11.35 | $10.69 | 2,868 |
| 2017-07-24 | $11.30 | $11.40 | $11.25 | $11.40 | $10.74 | 4,217 |
| 2017-07-21 | $11.05 | $11.24 | $11.05 | $11.20 | $10.55 | 1,218 |
| 2017-07-20 | $11.35 | $11.35 | $11.20 | $11.28 | $10.63 | 9,826 |
| 2017-07-19 | $11.40 | $11.50 | $11.30 | $11.37 | $10.71 | 2,657 |
| 2017-07-18 | $11.10 | $11.90 | $11.10 | $11.25 | $10.60 | 11,672 |
| 2017-07-17 | $11.48 | $11.50 | $11.00 | $11.45 | $10.79 | 9,104 |
| 2017-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $10.93 | 48 |
| 2017-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $10.93 | 866 |
| 2017-07-12 | $11.25 | $11.65 | $11.25 | $11.50 | $10.83 | 1,608 |
| 2017-07-11 | $11.20 | $11.65 | $11.15 | $11.25 | $10.60 | 15,902 |
| 2017-07-10 | $11.06 | $11.60 | $11.06 | $11.30 | $10.64 | 4,587 |
| 2017-07-07 | $11.00 | $11.00 | $10.98 | $10.98 | $10.34 | 1,532 |
| 2017-07-06 | $11.10 | $11.10 | $11.10 | $11.10 | $10.46 | 2 |
| 2017-07-05 | $11.00 | $11.10 | $11.00 | $11.10 | $10.46 | 297 |
| 2017-07-03 | $11.18 | $11.32 | $11.18 | $11.20 | $10.55 | 2,504 |
| 2017-06-30 | $11.01 | $11.01 | $11.01 | $11.01 | $10.37 | 234 |
| 2017-06-29 | $11.05 | $11.05 | $11.00 | $11.00 | $10.36 | 1,188 |
| 2017-06-28 | $11.14 | $11.14 | $11.14 | $11.14 | $10.49 | 239 |
| 2017-06-27 | $11.30 | $11.38 | $11.13 | $11.14 | $10.44 | 2,542 |
| 2017-06-26 | $10.95 | $11.26 | $10.95 | $11.26 | $10.55 | 5,951 |
| 2017-06-23 | $10.75 | $11.00 | $10.75 | $11.00 | $10.31 | 3,796 |
| 2017-06-22 | $11.00 | $11.00 | $10.95 | $11.00 | $10.31 | 2,042 |
| 2017-06-21 | $11.00 | $11.00 | $10.88 | $10.89 | $10.20 | 1,035 |
| 2017-06-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.03 | 202 |
| 2017-06-19 | $10.85 | $10.95 | $10.70 | $10.70 | $10.03 | 2,517 |
| 2017-06-16 | $10.60 | $10.90 | $10.60 | $10.90 | $10.21 | 1,931 |
| 2017-06-15 | $10.75 | $10.83 | $10.66 | $10.83 | $10.14 | 2,606 |
| 2017-06-14 | $10.75 | $10.85 | $10.68 | $10.75 | $10.07 | 2,315 |
| 2017-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.84 | 788 |
| 2017-06-12 | $10.70 | $10.80 | $10.55 | $10.80 | $10.12 | 5,294 |
| 2017-06-09 | $10.75 | $10.85 | $10.75 | $10.80 | $10.12 | 4,126 |
| 2017-06-08 | $10.65 | $10.65 | $10.65 | $10.65 | $9.98 | 77 |
| 2017-06-07 | $10.75 | $10.75 | $10.65 | $10.65 | $9.98 | 989 |
| 2017-06-06 | $10.72 | $10.75 | $10.50 | $10.50 | $9.84 | 3,545 |
| 2017-06-05 | $10.75 | $10.75 | $10.50 | $10.50 | $9.84 | 753 |
| 2017-06-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.17 | 606 |
| 2017-06-01 | $10.45 | $10.80 | $10.40 | $10.50 | $9.84 | 3,610 |
| 2017-05-31 | $10.50 | $10.85 | $10.40 | $10.85 | $10.17 | 1,619 |
| 2017-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $9.93 | 15 |
| 2017-05-26 | $10.60 | $10.60 | $10.60 | $10.60 | $9.93 | 188 |
| 2017-05-25 | $10.40 | $10.70 | $10.40 | $10.60 | $9.93 | 3,482 |
| 2017-05-24 | $10.41 | $10.41 | $10.41 | $10.41 | $9.75 | 21 |
| 2017-05-23 | $10.40 | $10.55 | $10.37 | $10.41 | $9.75 | 3,114 |
| 2017-05-22 | $10.40 | $10.53 | $10.35 | $10.35 | $9.70 | 1,530 |
| 2017-05-19 | $10.50 | $10.70 | $10.50 | $10.70 | $10.03 | 461 |
| 2017-05-18 | $10.35 | $10.50 | $10.35 | $10.50 | $9.84 | 2,183 |
| 2017-05-17 | $10.35 | $10.41 | $10.35 | $10.40 | $9.74 | 4,650 |
| 2017-05-16 | $10.36 | $10.44 | $10.35 | $10.40 | $9.74 | 13,644 |
| 2017-05-15 | $10.25 | $10.45 | $10.25 | $10.40 | $9.74 | 20,909 |
| 2017-05-12 | $10.18 | $10.20 | $10.18 | $10.20 | $9.56 | 1,168 |
| 2017-05-11 | $10.10 | $10.15 | $10.10 | $10.15 | $9.51 | 465 |
| 2017-05-10 | $10.05 | $10.05 | $10.05 | $10.05 | $9.42 | 33 |
| 2017-05-09 | $10.11 | $10.14 | $10.05 | $10.05 | $9.42 | 1,029 |
| 2017-05-08 | $10.19 | $10.20 | $10.05 | $10.05 | $9.42 | 615 |
| 2017-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.46 | 125 |
| 2017-05-04 | $10.10 | $10.18 | $10.05 | $10.18 | $9.53 | 3,795 |
| 2017-05-03 | $10.10 | $10.10 | $10.05 | $10.05 | $9.42 | 2,350 |
| 2017-05-02 | $10.08 | $10.08 | $10.06 | $10.06 | $9.42 | 877 |
| 2017-05-01 | $10.00 | $10.15 | $10.00 | $10.15 | $9.51 | 5,666 |
| 2017-04-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.51 | 130 |
| 2017-04-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.51 | 754 |
| 2017-04-26 | $10.10 | $10.15 | $10.10 | $10.15 | $9.51 | 1,150 |
| 2017-04-25 | $10.09 | $10.15 | $10.05 | $10.05 | $9.42 | 2,498 |
| 2017-04-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.46 | 725 |
| 2017-04-21 | $10.19 | $10.20 | $10.13 | $10.13 | $9.49 | 1,285 |
| 2017-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.51 | 184 |
| 2017-04-19 | $10.13 | $10.15 | $10.02 | $10.05 | $9.42 | 3,084 |
| 2017-04-18 | $10.05 | $10.15 | $10.05 | $10.15 | $9.51 | 815 |
| 2017-04-17 | $10.22 | $10.22 | $10.02 | $10.20 | $9.56 | 1,673 |
| 2017-04-13 | $10.15 | $10.15 | $10.10 | $10.10 | $9.46 | 265 |
| 2017-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.46 | 66 |
| 2017-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.46 | 308 |
| 2017-04-10 | $10.40 | $10.40 | $10.00 | $10.00 | $9.37 | 4,497 |
| 2017-04-07 | $10.50 | $10.50 | $10.10 | $10.31 | $9.66 | 4,045 |
| 2017-04-06 | $10.30 | $10.60 | $10.28 | $10.40 | $9.74 | 3,160 |
| 2017-04-05 | $10.25 | $10.30 | $10.23 | $10.30 | $9.65 | 687 |
| 2017-04-04 | $10.35 | $10.35 | $10.11 | $10.30 | $9.65 | 1,644 |
| 2017-04-03 | $10.31 | $10.50 | $10.20 | $10.25 | $9.60 | 5,683 |
| 2017-03-31 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 22 |
| 2017-03-30 | $10.55 | $10.56 | $10.30 | $10.55 | $9.89 | 6,925 |
| 2017-03-29 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 58 |
| 2017-03-28 | $10.56 | $10.60 | $10.54 | $10.60 | $9.89 | 953 |
| 2017-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $9.56 | 1,066 |
| 2017-03-24 | $10.54 | $10.54 | $10.40 | $10.40 | $9.70 | 394 |
| 2017-03-23 | $10.20 | $10.30 | $10.20 | $10.30 | $9.61 | 1,530 |
| 2017-03-22 | $10.31 | $10.31 | $10.31 | $10.31 | $9.61 | 40 |
| 2017-03-21 | $10.31 | $10.31 | $10.31 | $10.31 | $9.61 | 348 |
| 2017-03-20 | $10.50 | $10.50 | $10.25 | $10.50 | $9.79 | 5,053 |
| 2017-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.56 | 152 |
| 2017-03-16 | $10.35 | $10.47 | $10.35 | $10.35 | $9.65 | 456 |
| 2017-03-15 | $10.35 | $10.35 | $10.30 | $10.30 | $9.61 | 497 |
| 2017-03-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.70 | 160 |
| 2017-03-13 | $10.55 | $10.55 | $10.40 | $10.40 | $9.70 | 1,806 |
| 2017-03-10 | $10.71 | $10.71 | $10.35 | $10.35 | $9.65 | 1,232 |
| 2017-03-09 | $10.66 | $10.66 | $10.55 | $10.55 | $9.84 | 336 |
| 2017-03-08 | $10.30 | $10.30 | $10.30 | $10.30 | $9.61 | 313 |
| 2017-03-07 | $10.65 | $10.65 | $10.30 | $10.55 | $9.84 | 5,621 |
| 2017-03-06 | $10.24 | $10.51 | $10.20 | $10.50 | $9.79 | 1,750 |
| 2017-03-03 | $10.25 | $10.75 | $10.25 | $10.75 | $10.03 | 2,012 |
| 2017-03-02 | $10.21 | $10.55 | $10.21 | $10.55 | $9.84 | 3,403 |
| 2017-03-01 | $10.45 | $10.65 | $10.25 | $10.45 | $9.75 | 10,256 |
| 2017-02-28 | $10.50 | $10.65 | $10.30 | $10.65 | $9.93 | 4,236 |
| 2017-02-27 | $10.45 | $10.75 | $10.45 | $10.70 | $9.98 | 627 |
| 2017-02-24 | $10.45 | $10.66 | $10.30 | $10.30 | $9.61 | 12,560 |
| 2017-02-23 | $10.30 | $10.55 | $10.30 | $10.55 | $9.84 | 9,029 |
| 2017-02-22 | $10.35 | $10.35 | $10.20 | $10.20 | $9.51 | 7,708 |
| 2017-02-21 | $10.40 | $10.41 | $10.30 | $10.30 | $9.61 | 5,991 |
| 2017-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.56 | 70 |
| 2017-02-16 | $10.18 | $10.25 | $10.18 | $10.25 | $9.56 | 5,273 |
| 2017-02-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 1 |
| 2017-02-14 | $10.35 | $10.40 | $10.00 | $10.05 | $9.37 | 907 |
| 2017-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.51 | 206 |
| 2017-02-10 | $10.18 | $10.30 | $10.18 | $10.20 | $9.51 | 1,593 |
| 2017-02-09 | $10.10 | $10.20 | $10.10 | $10.20 | $9.51 | 581 |
| 2017-02-08 | $10.26 | $10.26 | $10.26 | $10.26 | $9.57 | 438 |
| 2017-02-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 15 |
| 2017-02-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 349 |
| 2017-02-03 | $10.40 | $10.40 | $10.20 | $10.30 | $9.61 | 709 |
| 2017-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.79 | 194 |
| 2017-02-01 | $10.10 | $10.50 | $10.10 | $10.50 | $9.79 | 554 |
| 2017-01-31 | $10.26 | $10.26 | $10.26 | $10.26 | $9.57 | 33 |
| 2017-01-30 | $10.25 | $10.26 | $10.25 | $10.26 | $9.57 | 2,688 |
| 2017-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 84 |
| 2017-01-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 854 |
| 2017-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.45 | 104 |
| 2017-01-24 | $10.15 | $10.15 | $10.06 | $10.15 | $9.47 | 752 |
| 2017-01-23 | $10.15 | $10.26 | $10.06 | $10.06 | $9.38 | 1,458 |
| 2017-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 528 |
| 2017-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.28 | 100 |
| 2017-01-18 | $10.50 | $10.50 | $9.90 | $9.90 | $9.23 | 10,029 |
| 2017-01-17 | $10.10 | $10.10 | $10.10 | $10.10 | $9.42 | 214 |
| 2017-01-13 | $10.10 | $10.15 | $10.10 | $10.15 | $9.47 | 424 |
| 2017-01-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 253 |
| 2017-01-11 | $10.15 | $10.15 | $10.10 | $10.15 | $9.47 | 2,331 |
| 2017-01-10 | $10.25 | $10.45 | $10.25 | $10.45 | $9.75 | 417 |
| 2017-01-09 | $10.10 | $10.12 | $10.10 | $10.12 | $9.44 | 1,017 |
| 2017-01-06 | $10.31 | $10.31 | $10.10 | $10.10 | $9.42 | 1,023 |
| 2017-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.70 | 0 |
| 2017-01-04 | $10.00 | $10.41 | $9.86 | $10.40 | $9.70 | 7,795 |
| 2017-01-03 | $10.05 | $10.29 | $9.80 | $10.29 | $9.59 | 1,326 |
| 2016-12-30 | $9.80 | $10.05 | $9.80 | $10.05 | $9.37 | 516 |
| 2016-12-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 343 |
| 2016-12-28 | $10.15 | $10.18 | $10.15 | $10.15 | $9.47 | 1,258 |
| 2016-12-27 | $10.05 | $10.36 | $10.05 | $10.36 | $9.61 | 1,664 |
| 2016-12-23 | $10.25 | $10.25 | $10.15 | $10.16 | $9.42 | 1,585 |
| 2016-12-22 | $10.25 | $10.30 | $10.20 | $10.25 | $9.51 | 1,516 |
| 2016-12-21 | $10.35 | $11.05 | $10.15 | $10.20 | $9.47 | 84,950 |
| 2016-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $9.65 | 81 |
| 2016-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.65 | 382 |
| 2016-12-16 | $10.33 | $10.33 | $10.33 | $10.33 | $9.59 | 201 |
| 2016-12-15 | $10.35 | $10.65 | $10.35 | $10.65 | $9.88 | 441 |
| 2016-12-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.88 | 9 |
| 2016-12-13 | $10.23 | $10.65 | $10.23 | $10.65 | $9.88 | 678 |
| 2016-12-12 | $10.56 | $10.70 | $10.25 | $10.70 | $9.93 | 2,953 |
| 2016-12-09 | $10.55 | $10.60 | $10.50 | $10.60 | $9.84 | 7,440 |
| 2016-12-08 | $10.55 | $10.60 | $10.55 | $10.55 | $9.79 | 1,580 |
| 2016-12-07 | $10.35 | $10.55 | $10.35 | $10.55 | $9.79 | 3,881 |
| 2016-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $9.56 | 300 |
| 2016-12-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.56 | 208 |
| 2016-12-02 | $10.30 | $10.37 | $10.30 | $10.37 | $9.62 | 922 |
| 2016-12-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.42 | 132 |
| 2016-11-30 | $10.16 | $10.16 | $10.16 | $10.16 | $9.42 | 226 |
| 2016-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.47 | 94 |
| 2016-11-28 | $10.41 | $10.41 | $10.20 | $10.20 | $9.47 | 934 |
| 2016-11-25 | $10.70 | $10.71 | $10.70 | $10.70 | $9.93 | 2,340 |
| 2016-11-23 | $10.70 | $10.70 | $10.70 | $10.70 | $9.93 | 1,247 |
| 2016-11-22 | $10.55 | $10.75 | $10.55 | $10.75 | $9.98 | 1,116 |
| 2016-11-21 | $10.60 | $10.78 | $10.60 | $10.60 | $9.84 | 717 |
| 2016-11-18 | $10.75 | $10.75 | $10.60 | $10.70 | $9.93 | 806 |
| 2016-11-17 | $10.60 | $10.60 | $10.60 | $10.60 | $9.84 | 563 |
| 2016-11-16 | $10.60 | $10.60 | $10.60 | $10.60 | $9.84 | 325 |
| 2016-11-15 | $10.60 | $10.62 | $10.60 | $10.62 | $9.85 | 415 |
| 2016-11-14 | $10.60 | $10.60 | $10.60 | $10.60 | $9.84 | 216 |
| 2016-11-11 | $10.55 | $10.60 | $10.55 | $10.56 | $9.79 | 845 |
| 2016-11-10 | $10.57 | $10.57 | $10.57 | $10.57 | $9.81 | 200 |
| 2016-11-09 | $10.75 | $10.75 | $10.75 | $10.75 | $9.97 | 252 |
| 2016-11-08 | $10.72 | $10.72 | $10.72 | $10.72 | $9.95 | 187 |
| 2016-11-07 | $10.60 | $10.80 | $10.60 | $10.80 | $10.02 | 679 |
| 2016-11-04 | $10.60 | $10.60 | $10.60 | $10.60 | $9.84 | 48 |
| 2016-11-03 | $10.60 | $10.60 | $10.60 | $10.60 | $9.84 | 347 |
| 2016-11-02 | $10.60 | $10.62 | $10.60 | $10.62 | $9.85 | 493 |
| 2016-11-01 | $10.60 | $10.60 | $10.55 | $10.55 | $9.79 | 671 |
| 2016-10-31 | $10.55 | $10.55 | $10.55 | $10.55 | $9.79 | 310 |
| 2016-10-28 | $10.50 | $10.60 | $10.50 | $10.55 | $9.79 | 3,496 |
| 2016-10-27 | $10.55 | $10.55 | $10.55 | $10.55 | $9.79 | 49 |
| 2016-10-26 | $10.50 | $10.55 | $10.50 | $10.55 | $9.79 | 7,061 |
| 2016-10-25 | $10.13 | $10.60 | $10.13 | $10.50 | $9.74 | 4,462 |
| 2016-10-24 | $10.60 | $10.60 | $10.40 | $10.60 | $9.84 | 718 |
| 2016-10-21 | $10.50 | $10.60 | $10.10 | $10.60 | $9.84 | 28,873 |
| 2016-10-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 321 |
| 2016-10-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 17 |
| 2016-10-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 54 |
| 2016-10-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 39 |
| 2016-10-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 270 |
| 2016-10-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.74 | 166 |
| 2016-10-12 | $10.52 | $10.71 | $10.50 | $10.50 | $9.74 | 737 |
| 2016-10-11 | $10.52 | $10.52 | $10.52 | $10.52 | $9.76 | 38 |
| 2016-10-10 | $10.52 | $10.52 | $10.52 | $10.52 | $9.76 | 1 |
| 2016-10-07 | $10.69 | $10.69 | $10.48 | $10.52 | $9.76 | 657 |
| 2016-10-06 | $10.48 | $10.48 | $10.48 | $10.48 | $9.73 | 462 |
| 2016-10-05 | $10.48 | $10.60 | $10.48 | $10.60 | $9.84 | 4,096 |
| 2016-10-04 | $10.29 | $10.50 | $10.29 | $10.48 | $9.73 | 1,735 |
| 2016-10-03 | $10.38 | $10.55 | $10.38 | $10.50 | $9.74 | 4,931 |
| 2016-09-30 | $10.32 | $10.32 | $10.28 | $10.28 | $9.54 | 513 |
| 2016-09-29 | $10.59 | $10.59 | $10.46 | $10.55 | $9.79 | 1,057 |
| 2016-09-28 | $10.14 | $10.50 | $10.14 | $10.31 | $9.57 | 8,188 |
| 2016-09-27 | $10.51 | $10.51 | $10.20 | $10.49 | $9.69 | 3,963 |
| 2016-09-26 | $10.49 | $10.50 | $10.31 | $10.50 | $9.70 | 4,414 |
| 2016-09-23 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 37 |
| 2016-09-22 | $10.61 | $10.67 | $10.61 | $10.67 | $9.85 | 1,072 |
| 2016-09-21 | $10.60 | $10.60 | $10.60 | $10.60 | $9.79 | 185 |
| 2016-09-20 | $10.38 | $10.50 | $10.30 | $10.50 | $9.70 | 3,766 |
| 2016-09-19 | $10.53 | $10.53 | $10.10 | $10.35 | $9.56 | 3,483 |
| 2016-09-16 | $10.49 | $10.52 | $10.31 | $10.31 | $9.52 | 4,221 |
| 2016-09-15 | $10.92 | $10.92 | $10.60 | $10.72 | $9.90 | 1,218 |
| 2016-09-14 | $10.45 | $10.86 | $10.45 | $10.86 | $10.03 | 400 |
| 2016-09-13 | $10.45 | $10.70 | $10.45 | $10.70 | $9.88 | 828 |
| 2016-09-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.10 | 158 |
| 2016-09-09 | $10.78 | $10.78 | $10.78 | $10.78 | $9.96 | 6 |
| 2016-09-08 | $10.78 | $10.78 | $10.78 | $10.78 | $9.96 | 5 |
| 2016-09-07 | $10.55 | $11.00 | $10.55 | $10.78 | $9.96 | 1,728 |
| 2016-09-06 | $10.97 | $10.97 | $10.43 | $10.65 | $9.84 | 622 |
| 2016-09-02 | $10.41 | $10.45 | $10.40 | $10.44 | $9.64 | 553 |
| 2016-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.66 | 1 |
| 2016-08-31 | $10.48 | $10.48 | $10.46 | $10.46 | $9.66 | 725 |
| 2016-08-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 50 |
| 2016-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 511 |
| 2016-08-26 | $10.48 | $10.48 | $10.48 | $10.48 | $9.68 | 367 |
| 2016-08-25 | $10.30 | $10.49 | $10.26 | $10.35 | $9.56 | 1,015 |
| 2016-08-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2016-08-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2016-08-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 76 |
| 2016-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 211 |
| 2016-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.69 | 9 |
| 2016-08-17 | $10.40 | $10.49 | $10.23 | $10.49 | $9.69 | 380 |
| 2016-08-16 | $10.61 | $10.61 | $10.61 | $10.61 | $9.79 | 107 |
| 2016-08-15 | $10.60 | $10.61 | $10.60 | $10.61 | $9.79 | 902 |
| 2016-08-12 | $10.55 | $10.55 | $10.55 | $10.55 | $9.74 | 82 |
| 2016-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $9.74 | 100 |
| 2016-08-10 | $10.50 | $10.62 | $10.50 | $10.60 | $9.79 | 497 |
| 2016-08-09 | $10.90 | $10.95 | $10.82 | $10.82 | $9.99 | 1,706 |
| 2016-08-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.02 | 74 |
| 2016-08-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.02 | 150 |
| 2016-08-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.14 | 1 |
| 2016-08-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.14 | 0 |
| 2016-08-02 | $10.94 | $10.98 | $10.90 | $10.98 | $10.14 | 837 |
| 2016-08-01 | $10.90 | $10.93 | $10.90 | $10.93 | $10.09 | 649 |
| 2016-07-29 | $10.70 | $10.90 | $10.70 | $10.90 | $10.07 | 1,002 |
| 2016-07-28 | $10.77 | $10.77 | $10.77 | $10.77 | $9.95 | 58 |
| 2016-07-27 | $10.71 | $10.90 | $10.70 | $10.77 | $9.95 | 672 |
| 2016-07-26 | $10.61 | $10.70 | $10.61 | $10.70 | $9.88 | 647 |
| 2016-07-25 | $10.70 | $10.70 | $10.70 | $10.70 | $9.89 | 0 |
| 2016-07-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.89 | 0 |
| 2016-07-21 | $10.70 | $10.72 | $10.70 | $10.70 | $9.89 | 1,708 |
| 2016-07-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.70 | 4 |
| 2016-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.70 | 201 |
| 2016-07-18 | $10.92 | $10.92 | $10.78 | $10.78 | $9.95 | 1,075 |
| 2016-07-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.02 | 398 |
| 2016-07-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.02 | 7 |
| 2016-07-13 | $11.10 | $11.10 | $10.85 | $10.85 | $10.02 | 802 |
| 2016-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.16 | 301 |
| 2016-07-11 | $11.10 | $11.10 | $11.00 | $11.10 | $10.25 | 694 |
| 2016-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.16 | 2 |
| 2016-07-07 | $11.00 | $11.13 | $11.00 | $11.00 | $10.16 | 912 |
| 2016-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.16 | 8 |
| 2016-07-05 | $11.02 | $11.02 | $11.00 | $11.00 | $10.16 | 1,141 |
| 2016-07-01 | $11.03 | $11.03 | $11.00 | $11.01 | $10.17 | 1,981 |
| 2016-06-30 | $11.06 | $11.06 | $10.94 | $11.01 | $10.17 | 2,042 |
| 2016-06-29 | $10.86 | $11.00 | $10.84 | $10.98 | $10.14 | 3,408 |
| 2016-06-28 | $10.96 | $10.96 | $10.41 | $10.41 | $9.61 | 1,053 |
| 2016-06-27 | $10.62 | $10.97 | $10.58 | $10.97 | $10.13 | 4,979 |
| 2016-06-24 | $11.09 | $11.21 | $10.39 | $10.53 | $9.72 | 1,124 |
| 2016-06-23 | $10.94 | $11.00 | $10.94 | $11.00 | $10.16 | 1,164 |
| 2016-06-22 | $10.93 | $10.97 | $10.90 | $10.97 | $10.13 | 4,529 |
| 2016-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.07 | 103 |
| 2016-06-20 | $10.89 | $10.90 | $10.89 | $10.90 | $10.07 | 470 |
| 2016-06-17 | $10.46 | $11.00 | $10.46 | $11.00 | $10.16 | 1,313 |
| 2016-06-16 | $10.55 | $10.55 | $10.55 | $10.55 | $9.74 | 18 |
| 2016-06-15 | $10.83 | $11.00 | $10.80 | $10.80 | $9.74 | 1,234 |
| 2016-06-14 | $10.62 | $10.64 | $10.62 | $10.64 | $9.60 | 1,329 |
| 2016-06-13 | $10.70 | $10.96 | $10.70 | $10.85 | $9.79 | 1,349 |
| 2016-06-10 | $10.78 | $10.79 | $10.65 | $10.65 | $9.61 | 5,627 |
| 2016-06-09 | $10.60 | $10.61 | $10.59 | $10.61 | $9.57 | 1,026 |
| 2016-06-08 | $10.55 | $10.55 | $10.55 | $10.55 | $9.52 | 0 |
| 2016-06-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.52 | 76 |
| 2016-06-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.52 | 215 |
| 2016-06-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.54 | 0 |
| 2016-06-02 | $10.58 | $10.58 | $10.58 | $10.58 | $9.54 | 95 |
| 2016-06-01 | $10.58 | $10.58 | $10.58 | $10.58 | $9.54 | 34 |
| 2016-05-31 | $10.54 | $10.58 | $10.54 | $10.58 | $9.54 | 500 |
| 2016-05-27 | $10.43 | $10.43 | $10.43 | $10.43 | $9.41 | 248 |
| 2016-05-26 | $10.77 | $10.77 | $10.37 | $10.37 | $9.36 | 1,175 |
| 2016-05-25 | $10.59 | $10.59 | $10.59 | $10.59 | $9.55 | 5 |
| 2016-05-24 | $10.56 | $10.59 | $10.55 | $10.59 | $9.55 | 1,365 |
| 2016-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.47 | 211 |
| 2016-05-20 | $10.57 | $10.57 | $10.40 | $10.40 | $9.38 | 2,898 |
| 2016-05-19 | $10.39 | $10.57 | $10.37 | $10.57 | $9.54 | 1,271 |
| 2016-05-18 | $10.39 | $10.39 | $10.39 | $10.39 | $9.37 | 94 |
| 2016-05-17 | $10.39 | $10.39 | $10.39 | $10.39 | $9.37 | 239 |
| 2016-05-16 | $10.37 | $10.37 | $10.37 | $10.37 | $9.36 | 363 |
| 2016-05-13 | $10.37 | $10.42 | $10.37 | $10.42 | $9.40 | 1,877 |
| 2016-05-12 | $10.43 | $10.43 | $10.43 | $10.43 | $9.40 | 93 |
| 2016-05-11 | $10.37 | $10.45 | $10.37 | $10.43 | $9.40 | 2,518 |
| 2016-05-10 | $10.42 | $10.42 | $10.37 | $10.37 | $9.36 | 544 |
| 2016-05-09 | $10.38 | $10.38 | $10.37 | $10.37 | $9.36 | 303 |
| 2016-05-06 | $10.46 | $10.46 | $10.37 | $10.38 | $9.36 | 3,146 |
| 2016-05-05 | $10.46 | $10.46 | $10.46 | $10.46 | $9.44 | 1,015 |
| 2016-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $9.56 | 59 |
| 2016-05-03 | $10.68 | $10.69 | $10.60 | $10.60 | $9.56 | 1,977 |
| 2016-05-02 | $10.70 | $10.70 | $10.52 | $10.65 | $9.61 | 6,742 |
| 2016-04-29 | $10.70 | $10.70 | $10.70 | $10.70 | $9.65 | 266 |
| 2016-04-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.58 | 72 |
| 2016-04-27 | $10.62 | $10.62 | $10.62 | $10.62 | $9.58 | 28 |
| 2016-04-26 | $10.62 | $10.62 | $10.62 | $10.62 | $9.58 | 497 |
| 2016-04-25 | $10.54 | $10.75 | $10.52 | $10.74 | $9.69 | 1,360 |
| 2016-04-22 | $10.60 | $10.61 | $10.60 | $10.61 | $9.57 | 301 |
| 2016-04-21 | $10.53 | $10.75 | $10.52 | $10.75 | $9.70 | 2,231 |
| 2016-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.47 | 509 |
| 2016-04-19 | $10.44 | $10.48 | $10.37 | $10.44 | $9.42 | 5,607 |
| 2016-04-18 | $10.32 | $10.44 | $10.30 | $10.37 | $9.36 | 4,255 |
| 2016-04-15 | $10.36 | $10.57 | $10.33 | $10.33 | $9.32 | 803 |
| 2016-04-14 | $10.44 | $10.44 | $10.32 | $10.32 | $9.31 | 3,388 |
| 2016-04-13 | $10.32 | $10.45 | $10.32 | $10.32 | $9.31 | 3,896 |
| 2016-04-12 | $10.32 | $10.32 | $10.25 | $10.32 | $9.31 | 7,514 |
| 2016-04-11 | $10.28 | $10.40 | $10.28 | $10.32 | $9.31 | 2,450 |
| 2016-04-08 | $10.48 | $10.58 | $9.92 | $10.01 | $9.03 | 18,073 |
| 2016-04-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.47 | 101 |
| 2016-04-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.62 | 22 |
| 2016-04-05 | $10.38 | $10.66 | $10.36 | $10.66 | $9.62 | 781 |
| 2016-04-04 | $10.45 | $10.75 | $10.35 | $10.35 | $9.34 | 2,665 |
| 2016-04-01 | $10.33 | $10.48 | $10.33 | $10.48 | $9.45 | 1,233 |
| 2016-03-31 | $10.44 | $10.48 | $10.36 | $10.36 | $9.35 | 427 |
| 2016-03-30 | $10.48 | $10.48 | $10.35 | $10.35 | $9.33 | 715 |
| 2016-03-29 | $10.37 | $10.80 | $10.36 | $10.36 | $9.35 | 727 |
| 2016-03-28 | $9.93 | $10.72 | $9.93 | $10.72 | $9.67 | 666 |
| 2016-03-24 | $10.48 | $10.48 | $10.48 | $10.48 | $9.45 | 163 |
| 2016-03-23 | $10.48 | $10.48 | $10.48 | $10.48 | $9.45 | 202 |
| 2016-03-22 | $9.92 | $10.60 | $9.92 | $10.52 | $9.49 | 766 |
| 2016-03-21 | $10.80 | $10.80 | $10.49 | $10.51 | $9.48 | 2,075 |
| 2016-03-18 | $10.21 | $10.61 | $9.75 | $10.61 | $9.57 | 29,231 |
| 2016-03-17 | $9.79 | $10.48 | $9.75 | $10.48 | $9.45 | 7,247 |
| 2016-03-16 | $10.13 | $10.15 | $9.70 | $9.83 | $8.87 | 5,603 |
| 2016-03-15 | $10.01 | $10.12 | $9.70 | $9.70 | $8.75 | 3,738 |
| 2016-03-14 | $10.05 | $10.06 | $10.01 | $10.03 | $9.05 | 5,430 |
| 2016-03-11 | $10.01 | $10.15 | $10.01 | $10.01 | $9.03 | 1,570 |
| 2016-03-10 | $10.01 | $10.09 | $10.01 | $10.01 | $9.03 | 3,906 |
| 2016-03-09 | $10.05 | $10.15 | $10.01 | $10.01 | $9.03 | 2,205 |
| 2016-03-08 | $10.05 | $10.08 | $10.05 | $10.05 | $9.07 | 5,067 |
| 2016-03-07 | $10.25 | $10.25 | $10.07 | $10.07 | $9.08 | 1,279 |
| 2016-03-04 | $10.10 | $10.25 | $10.05 | $10.25 | $9.25 | 4,490 |
| 2016-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.01 | 272 |
| 2016-03-02 | $10.10 | $10.10 | $10.07 | $10.07 | $9.08 | 792 |
| 2016-03-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.13 | 0 |
| 2016-02-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.13 | 195 |
| 2016-02-26 | $9.90 | $9.90 | $9.80 | $9.90 | $8.93 | 2,744 |
| 2016-02-25 | $9.82 | $9.99 | $9.82 | $9.98 | $9.00 | 2,400 |
| 2016-02-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.99 | 1,014 |
| 2016-02-23 | $10.00 | $10.01 | $9.96 | $9.97 | $8.99 | 6,664 |
| 2016-02-22 | $9.96 | $10.00 | $9.96 | $10.00 | $9.02 | 2,648 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 246 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 0 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 122 |
| 2016-02-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.56 | 113 |
| 2016-02-12 | $9.43 | $9.50 | $9.43 | $9.49 | $8.56 | 1,065 |
| 2016-02-11 | $9.50 | $9.60 | $9.50 | $9.60 | $8.66 | 1,724 |
| 2016-02-10 | $9.79 | $9.79 | $9.72 | $9.74 | $8.79 | 1,228 |
| 2016-02-09 | $9.80 | $9.80 | $9.80 | $9.80 | $8.84 | 8 |
| 2016-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $8.84 | 114 |
| 2016-02-05 | $9.86 | $9.96 | $9.86 | $9.91 | $8.94 | 1,159 |
| 2016-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 316 |
| 2016-02-03 | $9.94 | $9.94 | $9.94 | $9.94 | $8.97 | 353 |
| 2016-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.20 | 73 |
| 2016-02-01 | $10.00 | $10.20 | $9.95 | $10.20 | $9.20 | 2,831 |
| 2016-01-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.04 | 201 |
| 2016-01-28 | $9.97 | $10.48 | $9.97 | $10.20 | $9.20 | 1,249 |
| 2016-01-27 | $9.85 | $9.98 | $9.85 | $9.98 | $9.00 | 2,255 |
| 2016-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 473 |
| 2016-01-25 | $9.94 | $9.94 | $9.94 | $9.94 | $8.97 | 69 |
| 2016-01-22 | $10.00 | $10.15 | $9.94 | $9.94 | $8.97 | 5,307 |
| 2016-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 1 |
| 2016-01-20 | $9.69 | $10.14 | $9.65 | $10.00 | $9.02 | 3,266 |
| 2016-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $8.85 | 67 |
| 2016-01-15 | $9.81 | $9.81 | $9.81 | $9.81 | $8.85 | 355 |
| 2016-01-14 | $9.91 | $9.92 | $9.79 | $9.92 | $8.95 | 2,484 |
| 2016-01-13 | $9.61 | $9.61 | $9.61 | $9.61 | $8.67 | 254 |
| 2016-01-12 | $10.00 | $10.00 | $9.96 | $10.00 | $9.02 | 1,783 |
| 2016-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 3,035 |
| 2016-01-08 | $10.01 | $10.24 | $9.85 | $10.00 | $9.02 | 3,176 |
| 2016-01-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.01 | 201 |
| 2016-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.10 | 6 |
| 2016-01-05 | $10.30 | $10.42 | $10.08 | $10.09 | $9.10 | 5,100 |
| 2016-01-04 | $10.59 | $10.59 | $10.23 | $10.30 | $9.29 | 7,723 |
| 2015-12-31 | $10.59 | $10.59 | $10.25 | $10.25 | $9.25 | 1,290 |
| 2015-12-30 | $10.59 | $10.59 | $10.59 | $10.59 | $9.55 | 27 |
| 2015-12-29 | $10.59 | $10.59 | $10.59 | $10.59 | $9.55 | 120 |
| 2015-12-28 | $10.59 | $10.59 | $10.59 | $10.59 | $9.55 | 22 |
| 2015-12-24 | $10.40 | $10.59 | $10.40 | $10.59 | $9.55 | 445 |
| 2015-12-23 | $10.64 | $10.95 | $10.26 | $10.27 | $9.26 | 1,941 |
| 2015-12-22 | $10.26 | $10.98 | $10.25 | $10.98 | $9.90 | 3,520 |
| 2015-12-21 | $10.35 | $10.80 | $10.21 | $10.62 | $9.58 | 2,556 |
| 2015-12-18 | $10.36 | $10.48 | $10.26 | $10.26 | $9.26 | 5,212 |
| 2015-12-17 | $10.48 | $10.99 | $10.32 | $10.99 | $9.91 | 2,155 |
| 2015-12-16 | $10.25 | $10.95 | $10.21 | $10.37 | $9.36 | 9,642 |
| 2015-12-15 | $10.50 | $10.50 | $10.36 | $10.50 | $9.47 | 922 |
| 2015-12-14 | $10.80 | $10.80 | $10.50 | $10.50 | $9.47 | 926 |
| 2015-12-11 | $10.20 | $10.78 | $10.20 | $10.73 | $9.68 | 1,894 |
| 2015-12-10 | $10.94 | $10.94 | $10.94 | $10.94 | $9.87 | 110 |
| 2015-12-09 | $10.44 | $10.44 | $10.44 | $10.44 | $9.42 | 201 |
| 2015-12-08 | $10.80 | $10.80 | $10.79 | $10.79 | $9.73 | 601 |
| 2015-12-07 | $10.83 | $10.83 | $10.80 | $10.80 | $9.74 | 447 |
| 2015-12-04 | $10.21 | $11.05 | $10.20 | $10.99 | $9.91 | 3,808 |
| 2015-12-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.26 | 520 |
| 2015-12-02 | $10.25 | $10.56 | $10.25 | $10.49 | $9.46 | 1,214 |
| 2015-12-01 | $10.40 | $10.50 | $10.40 | $10.50 | $9.47 | 544 |
| 2015-11-30 | $10.22 | $10.35 | $10.22 | $10.35 | $9.34 | 397 |
| 2015-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.47 | 25 |
| 2015-11-25 | $10.26 | $10.50 | $10.26 | $10.50 | $9.47 | 2,646 |
| 2015-11-24 | $10.30 | $10.48 | $10.30 | $10.48 | $9.45 | 21,165 |
| 2015-11-23 | $10.40 | $10.40 | $10.36 | $10.36 | $9.35 | 671 |
| 2015-11-20 | $10.38 | $10.40 | $10.21 | $10.21 | $9.21 | 810 |
| 2015-11-19 | $10.22 | $10.22 | $10.22 | $10.22 | $9.22 | 151 |
| 2015-11-18 | $9.80 | $10.35 | $9.80 | $10.35 | $9.34 | 712 |
| 2015-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $8.99 | 0 |
| 2015-11-16 | $10.20 | $10.20 | $9.97 | $9.97 | $8.99 | 401 |
| 2015-11-13 | $10.39 | $10.39 | $10.31 | $10.31 | $9.30 | 369 |
| 2015-11-12 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 409 |
| 2015-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.02 | 2 |
| 2015-11-10 | $10.20 | $10.20 | $10.00 | $10.00 | $9.02 | 973 |
| 2015-11-09 | $9.90 | $9.90 | $9.85 | $9.85 | $8.89 | 646 |
| 2015-11-06 | $10.15 | $10.15 | $9.88 | $9.88 | $8.91 | 1,424 |
| 2015-11-05 | $10.45 | $10.45 | $9.50 | $9.80 | $8.84 | 4,498 |
| 2015-11-04 | $10.35 | $10.94 | $10.32 | $10.50 | $9.47 | 7,449 |
| 2015-11-03 | $10.38 | $10.38 | $10.38 | $10.38 | $9.37 | 0 |
| 2015-11-02 | $10.38 | $10.38 | $10.38 | $10.38 | $9.37 | 500 |
| 2015-10-30 | $10.44 | $10.44 | $10.44 | $10.44 | $9.42 | 4,151 |
| 2015-10-29 | $10.48 | $10.48 | $10.44 | $10.44 | $9.42 | 430 |
| 2015-10-28 | $10.44 | $10.44 | $10.44 | $10.44 | $9.42 | 202 |
| 2015-10-27 | $10.44 | $10.44 | $10.44 | $10.44 | $9.42 | 796 |
| 2015-10-26 | $10.48 | $10.48 | $10.45 | $10.45 | $9.43 | 585 |
| 2015-10-23 | $10.44 | $10.46 | $10.44 | $10.46 | $9.44 | 419 |
| 2015-10-22 | $10.49 | $10.49 | $10.44 | $10.44 | $9.42 | 410 |
| 2015-10-21 | $10.45 | $10.45 | $10.45 | $10.45 | $9.42 | 28 |
| 2015-10-20 | $10.50 | $10.50 | $10.45 | $10.45 | $9.42 | 432 |
| 2015-10-19 | $10.44 | $10.49 | $10.44 | $10.49 | $9.47 | 504 |
| 2015-10-16 | $10.54 | $10.62 | $10.44 | $10.62 | $9.58 | 3,718 |
| 2015-10-15 | $10.99 | $10.99 | $10.57 | $10.81 | $9.75 | 1,036 |
| 2015-10-14 | $10.79 | $10.83 | $10.79 | $10.83 | $9.77 | 750 |
| 2015-10-13 | $10.84 | $10.84 | $10.62 | $10.82 | $9.76 | 733 |
| 2015-10-12 | $10.47 | $10.47 | $10.47 | $10.47 | $9.45 | 106 |
| 2015-10-09 | $10.48 | $10.64 | $10.48 | $10.64 | $9.60 | 518 |
| 2015-10-08 | $10.44 | $11.00 | $10.44 | $10.69 | $9.64 | 1,480 |
| 2015-10-07 | $10.08 | $10.58 | $10.08 | $10.10 | $9.11 | 2,526 |
| 2015-10-06 | $9.95 | $10.59 | $9.95 | $10.48 | $9.45 | 3,414 |
| 2015-10-05 | $9.94 | $9.94 | $9.89 | $9.89 | $8.92 | 466 |
| 2015-10-02 | $9.94 | $9.94 | $9.94 | $9.94 | $8.97 | 10 |
| 2015-10-01 | $9.93 | $9.94 | $9.93 | $9.94 | $8.97 | 408 |
| 2015-09-30 | $9.96 | $9.96 | $9.30 | $9.72 | $8.77 | 811 |
| 2015-09-29 | $10.03 | $10.03 | $9.58 | $9.89 | $8.92 | 8,070 |
| 2015-09-28 | $10.03 | $10.04 | $10.02 | $10.02 | $9.04 | 1,541 |
| 2015-09-25 | $10.10 | $10.10 | $10.02 | $10.04 | $9.06 | 2,030 |
| 2015-09-24 | $10.04 | $10.04 | $10.02 | $10.02 | $9.04 | 1,825 |
| 2015-09-23 | $10.19 | $10.19 | $10.19 | $10.19 | $9.19 | 145 |
| 2015-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.07 | 146 |
| 2015-09-21 | $10.27 | $10.27 | $10.05 | $10.05 | $9.07 | 1,648 |
| 2015-09-18 | $10.02 | $10.07 | $10.02 | $10.02 | $9.04 | 1,725 |
| 2015-09-17 | $10.18 | $10.18 | $10.18 | $10.18 | $9.18 | 276 |
| 2015-09-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.05 | 20 |
| 2015-09-15 | $10.78 | $10.78 | $10.03 | $10.03 | $9.05 | 237 |
| 2015-09-14 | $10.10 | $10.19 | $10.10 | $10.19 | $9.19 | 2,496 |
| 2015-09-11 | $10.20 | $10.20 | $10.04 | $10.10 | $9.11 | 774 |
| 2015-09-10 | $10.12 | $10.42 | $10.02 | $10.10 | $9.11 | 3,592 |
| 2015-09-09 | $10.40 | $10.40 | $10.20 | $10.20 | $9.20 | 735 |
| 2015-09-08 | $10.47 | $10.47 | $10.47 | $10.47 | $9.45 | 118 |