Donegal Group Inc - Class B (DGICB) Exchange: NASDAQ
Data as of Aug. 20, 2025
$14.32 ($-0.08) -0.56%
Donegal Group Inc - Class B - Daily Information
Click for more stock information on Donegal Group Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $14.93 |
| Previous Close | $14.32 |
| High | $14.93 |
| Low | $14.32 |
| Adjusted Open | $14.93 |
| Previous Adjusted Close | $14.32 |
| Adjusted High | $14.93 |
| Adjusted Low | $14.32 |
About Donegal Group Inc - Class B (DGICB)
Donegal Group Inc. (DGI) is an insurance holding company whose insurance subsidiaries offer personal and commercial lines of property and casualty insurance to businesses and individuals in 22 Mid-Atlantic, Midwestern, New England and Southern states. The Company has three segments: its investment portfolio, its personal lines of insurance and its commercial lines of insurance. Donegal Mutual Insurance Company (Donegal Mutual) provides facilities, personnel and other services to the Company and its insurance subsidiaries. The personal lines its insurance subsidiaries write consist primarily of private passenger automobile and homeowners insurance. The commercial lines its insurance subsidiaries write consist primarily of commercial automobile, commercial multi-peril and workers' compensation insurance. The Company also owns 48.2% interest of Donegal Financial Services Corporation (DFSC), a unitary thrift holding company.
Invest in Donegal Group Inc - Class B (DGICB)
Historical Stock Data for Donegal Group Inc - Class B (DGICB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $14.93 | $14.93 | $14.32 | $14.32 | $14.32 | 1,319 |
| 2025-08-13 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 917 |
| 2025-08-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 249 |
| 2025-08-11 | $14.00 | $15.19 | $13.88 | $15.19 | $15.19 | 2,214 |
| 2025-08-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 243 |
| 2025-08-07 | $14.25 | $15.11 | $14.25 | $15.11 | $15.11 | 424 |
| 2025-08-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 262 |
| 2025-08-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 219 |
| 2025-08-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 552 |
| 2025-08-01 | $14.96 | $14.96 | $13.84 | $14.11 | $14.11 | 1,806 |
| 2025-07-31 | $15.57 | $15.57 | $15.57 | $15.57 | $15.39 | 496 |
| 2025-07-30 | $14.57 | $14.57 | $14.57 | $14.57 | $14.40 | 522 |
| 2025-07-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.40 | 1,680 |
| 2025-07-28 | $15.24 | $15.24 | $15.17 | $15.24 | $15.06 | 2,796 |
| 2025-07-25 | $15.76 | $15.76 | $15.76 | $15.76 | $15.58 | 149 |
| 2025-07-24 | $15.40 | $16.19 | $15.24 | $15.76 | $15.58 | 1,634 |
| 2025-07-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.52 | 251 |
| 2025-07-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.52 | 596 |
| 2025-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 283 |
| 2025-07-18 | $16.05 | $16.05 | $15.97 | $16.00 | $15.82 | 1,535 |
| 2025-07-17 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 67 |
| 2025-07-16 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 120 |
| 2025-07-15 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 133 |
| 2025-07-14 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 71 |
| 2025-07-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 73 |
| 2025-07-10 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 813 |
| 2025-07-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 85 |
| 2025-07-08 | $17.50 | $17.50 | $16.50 | $16.50 | $16.31 | 1,180 |
| 2025-07-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.43 | 392 |
| 2025-07-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.11 | 132 |
| 2025-07-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.11 | 171 |
| 2025-07-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.56 | 60 |
| 2025-06-30 | $17.95 | $17.95 | $17.76 | $17.77 | $17.56 | 4,956 |
| 2025-06-27 | $17.86 | $18.50 | $17.86 | $18.50 | $18.50 | 640 |
| 2025-06-26 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 290 |
| 2025-06-25 | $17.90 | $17.90 | $17.79 | $17.80 | $17.80 | 3,614 |
| 2025-06-24 | $18.11 | $18.42 | $17.61 | $18.42 | $18.42 | 2,172 |
| 2025-06-23 | $19.24 | $19.24 | $18.00 | $18.00 | $18.00 | 3,359 |
| 2025-06-20 | $17.60 | $20.46 | $17.37 | $19.40 | $19.40 | 49,190 |
| 2025-06-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 161 |
| 2025-06-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 86 |
| 2025-06-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 219 |
| 2025-06-13 | $17.60 | $17.90 | $17.59 | $17.60 | $17.60 | 3,486 |
| 2025-06-12 | $17.00 | $17.98 | $17.00 | $17.20 | $17.20 | 1,541 |
| 2025-06-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 454 |
| 2025-06-10 | $16.25 | $17.87 | $16.25 | $17.87 | $17.87 | 658 |
| 2025-06-09 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 135 |
| 2025-06-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 45 |
| 2025-06-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 84 |
| 2025-06-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 167 |
| 2025-06-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 191 |
| 2025-06-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 117 |
| 2025-05-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 112 |
| 2025-05-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 253 |
| 2025-05-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 52 |
| 2025-05-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 97 |
| 2025-05-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 58 |
| 2025-05-22 | $15.86 | $17.81 | $15.86 | $17.81 | $17.81 | 411 |
| 2025-05-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 4 |
| 2025-05-20 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 56 |
| 2025-05-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 213 |
| 2025-05-16 | $18.47 | $18.47 | $17.83 | $17.84 | $17.84 | 587 |
| 2025-05-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 119 |
| 2025-05-14 | $17.84 | $17.85 | $17.70 | $17.70 | $17.70 | 1,058 |
| 2025-05-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 101 |
| 2025-05-12 | $17.40 | $17.75 | $17.38 | $17.75 | $17.75 | 8,831 |
| 2025-05-09 | $16.72 | $16.73 | $16.72 | $16.72 | $16.72 | 530 |
| 2025-05-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 104 |
| 2025-05-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 107 |
| 2025-05-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 177 |
| 2025-05-05 | $17.00 | $17.00 | $16.50 | $16.50 | $16.50 | 994 |
| 2025-05-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 46 |
| 2025-05-01 | $17.36 | $17.40 | $17.36 | $17.40 | $17.40 | 538 |
| 2025-04-30 | $17.33 | $17.51 | $17.33 | $17.51 | $17.35 | 722 |
| 2025-04-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.43 | 87 |
| 2025-04-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.43 | 33 |
| 2025-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.43 | 204 |
| 2025-04-24 | $17.10 | $17.50 | $17.10 | $17.50 | $17.34 | 923 |
| 2025-04-23 | $16.98 | $16.98 | $16.98 | $16.98 | $16.82 | 41 |
| 2025-04-22 | $16.99 | $16.99 | $16.98 | $16.98 | $16.82 | 268 |
| 2025-04-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.46 | 109 |
| 2025-04-17 | $16.50 | $16.62 | $16.50 | $16.62 | $16.46 | 432 |
| 2025-04-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 246 |
| 2025-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 118 |
| 2025-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,181 |
| 2025-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 175 |
| 2025-04-10 | $16.50 | $16.50 | $16.25 | $16.25 | $16.25 | 1,943 |
| 2025-04-09 | $16.14 | $16.99 | $16.14 | $16.99 | $16.99 | 725 |
| 2025-04-08 | $16.13 | $16.83 | $16.00 | $16.50 | $16.50 | 3,541 |
| 2025-04-07 | $17.20 | $17.20 | $15.86 | $16.44 | $16.44 | 2,767 |
| 2025-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 320 |
| 2025-04-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 285 |
| 2025-04-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 119 |
| 2025-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 605 |
| 2025-03-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 172 |
| 2025-03-28 | $16.26 | $16.55 | $16.26 | $16.55 | $16.55 | 589 |
| 2025-03-27 | $16.12 | $16.86 | $16.12 | $16.86 | $16.86 | 326 |
| 2025-03-26 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 397 |
| 2025-03-25 | $16.45 | $18.50 | $15.20 | $15.20 | $15.20 | 2,677 |
| 2025-03-24 | $15.48 | $16.52 | $15.30 | $16.11 | $16.11 | 3,295 |
| 2025-03-21 | $14.36 | $16.52 | $14.36 | $16.52 | $16.52 | 6,530 |
| 2025-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 206 |
| 2025-03-19 | $14.59 | $14.59 | $14.50 | $14.50 | $14.50 | 685 |
| 2025-03-18 | $15.15 | $15.44 | $13.84 | $15.11 | $15.11 | 6,118 |
| 2025-03-17 | $15.47 | $15.47 | $15.45 | $15.45 | $15.45 | 575 |
| 2025-03-14 | $15.06 | $15.28 | $14.99 | $14.99 | $14.99 | 770 |
| 2025-03-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 86 |
| 2025-03-12 | $14.35 | $15.61 | $14.35 | $14.60 | $14.60 | 2,035 |
| 2025-03-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 987 |
| 2025-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 482 |
| 2025-03-07 | $15.73 | $16.10 | $15.00 | $15.80 | $15.80 | 2,516 |
| 2025-03-06 | $14.85 | $15.60 | $14.85 | $15.60 | $15.60 | 931 |
| 2025-03-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 169 |
| 2025-03-04 | $14.37 | $14.93 | $14.24 | $14.24 | $14.24 | 1,602 |
| 2025-03-03 | $14.96 | $15.00 | $14.21 | $14.70 | $14.70 | 4,885 |
| 2025-02-28 | $13.95 | $14.48 | $13.95 | $14.48 | $14.48 | 402 |
| 2025-02-27 | $14.56 | $14.63 | $14.56 | $14.63 | $14.63 | 408 |
| 2025-02-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 27 |
| 2025-02-25 | $14.00 | $15.00 | $13.99 | $15.00 | $15.00 | 4,289 |
| 2025-02-24 | $14.70 | $14.70 | $14.00 | $14.00 | $14.00 | 3,254 |
| 2025-02-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 8 |
| 2025-02-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 180 |
| 2025-02-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 37 |
| 2025-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 67 |
| 2025-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 115 |
| 2025-02-13 | $13.19 | $14.00 | $13.19 | $14.00 | $14.00 | 855 |
| 2025-02-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 204 |
| 2025-02-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 179 |
| 2025-02-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4 |
| 2025-02-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 107 |
| 2025-02-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 3 |
| 2025-02-05 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 743 |
| 2025-02-04 | $13.40 | $13.41 | $13.40 | $13.40 | $13.40 | 767 |
| 2025-02-03 | $14.45 | $14.70 | $13.34 | $13.34 | $13.19 | 1,347 |
| 2025-01-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 1,332 |
| 2025-01-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.69 | 67 |
| 2025-01-29 | $14.96 | $14.96 | $13.65 | $13.85 | $13.69 | 9,592 |
| 2025-01-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 701 |
| 2025-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 28 |
| 2025-01-24 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 760 |
| 2025-01-23 | $14.09 | $15.29 | $13.90 | $15.00 | $15.00 | 5,849 |
| 2025-01-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 145 |
| 2025-01-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 372 |
| 2025-01-17 | $13.53 | $14.88 | $13.53 | $14.88 | $14.88 | 769 |
| 2025-01-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 396 |
| 2025-01-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 114 |
| 2025-01-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 261 |
| 2025-01-13 | $14.20 | $14.20 | $14.15 | $14.20 | $14.20 | 1,122 |
| 2025-01-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,104 |
| 2025-01-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 209 |
| 2025-01-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 73 |
| 2025-01-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 152 |
| 2025-01-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 241 |
| 2025-01-02 | $14.15 | $14.15 | $13.90 | $14.12 | $14.12 | 2,107 |
| 2024-12-31 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 417 |
| 2024-12-30 | $15.59 | $15.59 | $14.10 | $14.94 | $14.94 | 1,698 |
| 2024-12-27 | $14.55 | $15.67 | $14.55 | $14.70 | $14.70 | 2,750 |
| 2024-12-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 54 |
| 2024-12-24 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 162 |
| 2024-12-23 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 42 |
| 2024-12-20 | $14.57 | $15.29 | $14.57 | $15.29 | $15.29 | 2,834 |
| 2024-12-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,253 |
| 2024-12-18 | $14.60 | $14.60 | $13.96 | $13.96 | $13.96 | 667 |
| 2024-12-17 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 394 |
| 2024-12-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 544 |
| 2024-12-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 85 |
| 2024-12-12 | $15.90 | $15.90 | $14.60 | $14.60 | $14.60 | 1,822 |
| 2024-12-11 | $14.71 | $14.71 | $14.60 | $14.60 | $14.60 | 1,364 |
| 2024-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 650 |
| 2024-12-09 | $15.10 | $15.10 | $14.60 | $14.60 | $14.60 | 1,254 |
| 2024-12-06 | $16.19 | $16.39 | $14.26 | $14.60 | $14.60 | 1,618 |
| 2024-12-05 | $14.85 | $15.44 | $14.60 | $15.40 | $15.40 | 2,460 |
| 2024-12-04 | $15.24 | $16.81 | $14.60 | $14.87 | $14.87 | 4,165 |
| 2024-12-03 | $14.40 | $14.40 | $14.27 | $14.30 | $14.30 | 757 |
| 2024-12-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 180 |
| 2024-11-29 | $14.69 | $14.69 | $14.51 | $14.51 | $14.51 | 355 |
| 2024-11-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 43 |
| 2024-11-26 | $14.80 | $15.25 | $14.80 | $14.90 | $14.90 | 1,637 |
| 2024-11-25 | $13.95 | $14.45 | $13.95 | $14.35 | $14.35 | 651 |
| 2024-11-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 16 |
| 2024-11-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 147 |
| 2024-11-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 537 |
| 2024-11-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 68 |
| 2024-11-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 216 |
| 2024-11-15 | $13.90 | $14.11 | $13.90 | $14.11 | $14.11 | 599 |
| 2024-11-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 643 |
| 2024-11-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 79 |
| 2024-11-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 165 |
| 2024-11-11 | $14.40 | $14.90 | $14.40 | $14.82 | $14.82 | 1,007 |
| 2024-11-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 65 |
| 2024-11-07 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 61 |
| 2024-11-06 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 49 |
| 2024-11-05 | $13.51 | $13.74 | $13.34 | $13.74 | $13.74 | 652 |
| 2024-11-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 66 |
| 2024-11-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 75 |
| 2024-10-31 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 177 |
| 2024-10-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.60 | 45 |
| 2024-10-29 | $14.20 | $14.88 | $14.20 | $14.75 | $14.60 | 1,028 |
| 2024-10-28 | $13.61 | $14.85 | $13.61 | $14.85 | $14.69 | 558 |
| 2024-10-25 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 526 |
| 2024-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 664 |
| 2024-10-23 | $12.78 | $12.78 | $12.70 | $12.70 | $12.57 | 389 |
| 2024-10-22 | $12.61 | $12.61 | $12.61 | $12.61 | $12.48 | 289 |
| 2024-10-21 | $12.94 | $12.94 | $12.80 | $12.80 | $12.67 | 715 |
| 2024-10-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 19 |
| 2024-10-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 131 |
| 2024-10-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.72 | 278 |
| 2024-10-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.75 | 337 |
| 2024-10-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.81 | 121 |
| 2024-10-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.81 | 150 |
| 2024-10-10 | $13.00 | $13.00 | $12.95 | $12.95 | $12.81 | 387 |
| 2024-10-09 | $12.80 | $12.90 | $12.80 | $12.90 | $12.77 | 582 |
| 2024-10-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 123 |
| 2024-10-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 189 |
| 2024-10-04 | $13.82 | $13.82 | $13.40 | $13.40 | $13.26 | 839 |
| 2024-10-03 | $12.69 | $12.90 | $12.69 | $12.90 | $12.77 | 1,658 |
| 2024-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.64 | 164 |
| 2024-10-01 | $13.01 | $13.01 | $12.67 | $12.77 | $12.64 | 1,036 |
| 2024-09-30 | $13.32 | $13.32 | $12.88 | $12.88 | $12.75 | 1,454 |
| 2024-09-27 | $13.72 | $14.10 | $12.00 | $13.05 | $12.91 | 8,538 |
| 2024-09-26 | $12.97 | $14.98 | $12.77 | $13.89 | $13.74 | 25,013 |
| 2024-09-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 324 |
| 2024-09-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 649 |
| 2024-09-23 | $12.55 | $12.85 | $12.55 | $12.85 | $12.85 | 725 |
| 2024-09-20 | $13.54 | $13.55 | $12.35 | $12.35 | $12.35 | 3,890 |
| 2024-09-19 | $13.74 | $13.74 | $13.50 | $13.65 | $13.65 | 996 |
| 2024-09-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 510 |
| 2024-09-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 74 |
| 2024-09-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 91 |
| 2024-09-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 331 |
| 2024-09-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 22 |
| 2024-09-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 34 |
| 2024-09-10 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 93 |
| 2024-09-09 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 207 |
| 2024-09-06 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 402 |
| 2024-09-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 722 |
| 2024-09-04 | $12.68 | $12.79 | $12.68 | $12.79 | $12.79 | 949 |
| 2024-09-03 | $12.65 | $12.85 | $12.65 | $12.85 | $12.85 | 1,379 |
| 2024-08-30 | $12.70 | $12.85 | $12.70 | $12.85 | $12.85 | 654 |
| 2024-08-29 | $12.74 | $12.91 | $12.74 | $12.91 | $12.91 | 3,112 |
| 2024-08-28 | $12.92 | $12.92 | $12.30 | $12.30 | $12.30 | 1,331 |
| 2024-08-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 35 |
| 2024-08-26 | $12.98 | $12.98 | $12.74 | $12.80 | $12.80 | 1,521 |
| 2024-08-23 | $12.98 | $12.98 | $12.52 | $12.77 | $12.77 | 1,108 |
| 2024-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 271 |
| 2024-08-21 | $12.24 | $12.29 | $12.24 | $12.29 | $12.29 | 224 |
| 2024-08-20 | $12.57 | $12.57 | $12.56 | $12.57 | $12.57 | 3,997 |
| 2024-08-19 | $12.25 | $12.71 | $12.25 | $12.71 | $12.71 | 11,757 |
| 2024-08-16 | $12.00 | $12.28 | $12.00 | $12.20 | $12.20 | 1,735 |
| 2024-08-15 | $12.41 | $12.66 | $11.92 | $11.92 | $11.92 | 1,174 |
| 2024-08-14 | $12.01 | $12.17 | $12.01 | $12.17 | $12.17 | 615 |
| 2024-08-13 | $12.05 | $12.05 | $11.80 | $11.80 | $11.80 | 816 |
| 2024-08-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 22 |
| 2024-08-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 34 |
| 2024-08-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 123 |
| 2024-08-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 100 |
| 2024-08-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 441 |
| 2024-08-05 | $12.50 | $12.50 | $11.50 | $11.50 | $11.50 | 4,425 |
| 2024-08-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 13 |
| 2024-08-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 148 |
| 2024-07-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.71 | 315 |
| 2024-07-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.54 | 148 |
| 2024-07-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.54 | 872 |
| 2024-07-26 | $12.14 | $12.40 | $12.14 | $12.38 | $12.24 | 1,045 |
| 2024-07-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.67 | 186 |
| 2024-07-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.67 | 131 |
| 2024-07-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.67 | 251 |
| 2024-07-22 | $11.75 | $12.81 | $11.53 | $11.54 | $11.40 | 1,112 |
| 2024-07-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.31 | 651 |
| 2024-07-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.45 | 215 |
| 2024-07-17 | $11.83 | $12.60 | $11.83 | $12.60 | $12.45 | 3,437 |
| 2024-07-16 | $12.00 | $12.19 | $11.83 | $11.83 | $11.69 | 1,509 |
| 2024-07-15 | $12.16 | $12.16 | $11.50 | $11.54 | $11.40 | 2,192 |
| 2024-07-12 | $11.49 | $12.12 | $11.21 | $11.50 | $11.50 | 4,619 |
| 2024-07-11 | $11.26 | $11.28 | $11.20 | $11.20 | $11.20 | 1,367 |
| 2024-07-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 143 |
| 2024-07-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 61 |
| 2024-07-08 | $10.81 | $11.26 | $10.81 | $11.26 | $11.26 | 2,316 |
| 2024-07-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 206 |
| 2024-07-03 | $11.11 | $11.11 | $10.90 | $10.90 | $10.90 | 487 |
| 2024-07-02 | $11.30 | $11.50 | $11.00 | $11.00 | $11.00 | 1,054 |
| 2024-07-01 | $11.15 | $11.18 | $10.75 | $10.77 | $10.77 | 8,050 |
| 2024-06-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 436 |
| 2024-06-27 | $11.29 | $11.79 | $11.29 | $11.79 | $11.79 | 248 |
| 2024-06-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 71 |
| 2024-06-25 | $11.85 | $11.85 | $10.95 | $11.25 | $11.25 | 7,946 |
| 2024-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2024-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 734 |
| 2024-06-20 | $11.51 | $11.58 | $11.50 | $11.58 | $11.58 | 955 |
| 2024-06-18 | $11.51 | $12.00 | $11.51 | $11.57 | $11.57 | 3,290 |
| 2024-06-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 365 |
| 2024-06-14 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 64 |
| 2024-06-13 | $12.08 | $12.16 | $11.32 | $12.16 | $12.16 | 2,383 |
| 2024-06-12 | $12.31 | $12.32 | $11.95 | $12.24 | $12.24 | 1,276 |
| 2024-06-11 | $12.12 | $12.12 | $11.50 | $11.51 | $11.51 | 6,293 |
| 2024-06-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 118 |
| 2024-06-07 | $12.17 | $12.34 | $12.17 | $12.34 | $12.34 | 449 |
| 2024-06-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 215 |
| 2024-06-05 | $11.90 | $12.50 | $11.85 | $12.50 | $12.50 | 2,475 |
| 2024-06-04 | $12.92 | $12.92 | $11.17 | $11.17 | $11.17 | 5,170 |
| 2024-06-03 | $12.04 | $12.26 | $12.04 | $12.26 | $12.26 | 795 |
| 2024-05-31 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 203 |
| 2024-05-30 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 546 |
| 2024-05-29 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 19 |
| 2024-05-28 | $12.04 | $12.17 | $11.59 | $12.03 | $12.03 | 5,345 |
| 2024-05-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 108 |
| 2024-05-23 | $12.27 | $12.98 | $12.27 | $12.95 | $12.95 | 1,814 |
| 2024-05-22 | $12.19 | $12.19 | $11.99 | $12.00 | $12.00 | 1,474 |
| 2024-05-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 432 |
| 2024-05-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 57 |
| 2024-05-17 | $12.25 | $12.60 | $12.25 | $12.60 | $12.60 | 2,471 |
| 2024-05-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 40 |
| 2024-05-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 165 |
| 2024-05-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 636 |
| 2024-05-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 356 |
| 2024-05-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 63 |
| 2024-05-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 14 |
| 2024-05-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 58 |
| 2024-05-07 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 669 |
| 2024-05-06 | $12.75 | $12.75 | $12.65 | $12.65 | $12.49 | 1,382 |
| 2024-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.64 | 143 |
| 2024-05-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 20 |
| 2024-05-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 47 |
| 2024-04-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 33 |
| 2024-04-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 54 |
| 2024-04-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 0 |
| 2024-04-25 | $13.30 | $13.30 | $12.91 | $12.91 | $12.75 | 313 |
| 2024-04-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.63 | 363 |
| 2024-04-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.67 | 81 |
| 2024-04-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.67 | 650 |
| 2024-04-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 131 |
| 2024-04-18 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 286 |
| 2024-04-17 | $12.77 | $12.80 | $12.75 | $12.75 | $12.59 | 680 |
| 2024-04-16 | $12.83 | $12.83 | $12.83 | $12.83 | $12.67 | 788 |
| 2024-04-15 | $12.99 | $13.00 | $12.99 | $13.00 | $12.84 | 1,965 |
| 2024-04-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 115 |
| 2024-04-11 | $13.10 | $13.10 | $12.90 | $12.90 | $12.90 | 2,363 |
| 2024-04-10 | $12.97 | $13.18 | $12.97 | $13.18 | $13.18 | 512 |
| 2024-04-09 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 173 |
| 2024-04-08 | $13.20 | $13.54 | $12.82 | $13.54 | $13.54 | 3,978 |
| 2024-04-05 | $13.80 | $13.80 | $12.82 | $12.82 | $12.82 | 1,338 |
| 2024-04-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 1,625 |
| 2024-04-03 | $13.20 | $13.37 | $13.20 | $13.37 | $13.37 | 633 |
| 2024-04-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 523 |
| 2024-04-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 92 |
| 2024-03-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 177 |
| 2024-03-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 157 |
| 2024-03-26 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 157 |
| 2024-03-25 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 67 |
| 2024-03-22 | $13.11 | $13.22 | $13.11 | $13.22 | $13.22 | 2,719 |
| 2024-03-21 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 93 |
| 2024-03-20 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 224 |
| 2024-03-19 | $13.06 | $13.11 | $13.05 | $13.11 | $13.11 | 3,769 |
| 2024-03-18 | $13.10 | $13.12 | $13.10 | $13.12 | $13.12 | 1,024 |
| 2024-03-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 3,000 |
| 2024-03-14 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 253 |
| 2024-03-13 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 19 |
| 2024-03-12 | $13.35 | $13.35 | $13.33 | $13.33 | $13.33 | 457 |
| 2024-03-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 118 |
| 2024-03-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 58 |
| 2024-03-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 107 |
| 2024-03-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,193 |
| 2024-03-05 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 260 |
| 2024-03-04 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 59 |
| 2024-03-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 366 |
| 2024-02-29 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 11 |
| 2024-02-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 26 |
| 2024-02-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 195 |
| 2024-02-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 10 |
| 2024-02-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 588 |
| 2024-02-22 | $13.95 | $14.64 | $13.95 | $14.64 | $14.64 | 4,871 |
| 2024-02-21 | $13.71 | $13.71 | $13.42 | $13.42 | $13.42 | 877 |
| 2024-02-20 | $14.05 | $14.10 | $13.68 | $13.83 | $13.83 | 6,643 |
| 2024-02-16 | $14.18 | $14.19 | $14.15 | $14.15 | $14.15 | 1,092 |
| 2024-02-15 | $14.00 | $14.20 | $13.34 | $13.95 | $13.95 | 3,921 |
| 2024-02-14 | $14.03 | $14.03 | $13.99 | $13.99 | $13.99 | 813 |
| 2024-02-13 | $14.40 | $14.40 | $13.75 | $13.75 | $13.75 | 668 |
| 2024-02-12 | $14.45 | $14.60 | $14.24 | $14.50 | $14.50 | 2,611 |
| 2024-02-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 93 |
| 2024-02-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 304 |
| 2024-02-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 929 |
| 2024-02-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 451 |
| 2024-02-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 675 |
| 2024-02-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 98 |
| 2024-02-01 | $15.23 | $15.24 | $15.23 | $15.24 | $15.24 | 1,126 |
| 2024-01-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 103 |
| 2024-01-30 | $14.33 | $14.97 | $14.33 | $14.97 | $14.82 | 1,287 |
| 2024-01-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 2,691 |
| 2024-01-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 277 |
| 2024-01-25 | $14.78 | $15.60 | $14.78 | $15.60 | $15.60 | 1,765 |
| 2024-01-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 440 |
| 2024-01-23 | $14.35 | $14.80 | $14.35 | $14.80 | $14.80 | 1,083 |
| 2024-01-22 | $15.00 | $15.00 | $14.98 | $14.98 | $14.98 | 486 |
| 2024-01-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 216 |
| 2024-01-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 50 |
| 2024-01-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 687 |
| 2024-01-16 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 252 |
| 2024-01-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,661 |
| 2024-01-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,194 |
| 2024-01-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 137 |
| 2024-01-09 | $16.00 | $16.00 | $13.22 | $14.49 | $14.49 | 5,217 |
| 2024-01-08 | $15.96 | $15.96 | $14.00 | $15.13 | $15.13 | 5,227 |
| 2024-01-05 | $15.14 | $15.67 | $15.14 | $15.66 | $15.66 | 3,472 |
| 2024-01-04 | $15.25 | $15.25 | $15.23 | $15.24 | $15.24 | 598 |
| 2024-01-03 | $14.00 | $15.63 | $14.00 | $15.00 | $15.00 | 4,461 |
| 2024-01-02 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 121 |
| 2023-12-29 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 132 |
| 2023-12-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 37 |
| 2023-12-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 16 |
| 2023-12-26 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 31 |
| 2023-12-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 89 |
| 2023-12-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 52 |
| 2023-12-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 58 |
| 2023-12-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 204 |
| 2023-12-18 | $13.64 | $13.67 | $13.63 | $13.63 | $13.63 | 1,150 |
| 2023-12-15 | $13.79 | $15.17 | $13.79 | $15.17 | $15.17 | 5,398 |
| 2023-12-14 | $13.16 | $13.16 | $13.11 | $13.11 | $13.11 | 618 |
| 2023-12-13 | $13.40 | $13.40 | $13.10 | $13.10 | $13.10 | 228 |
| 2023-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 102 |
| 2023-12-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 13 |
| 2023-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 99 |
| 2023-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 22 |
| 2023-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 54 |
| 2023-12-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 63 |
| 2023-12-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 22 |
| 2023-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 30 |
| 2023-11-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 221 |
| 2023-11-29 | $13.23 | $13.31 | $13.23 | $13.31 | $13.31 | 2,085 |
| 2023-11-28 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 43 |
| 2023-11-27 | $13.26 | $13.26 | $13.02 | $13.02 | $13.02 | 631 |
| 2023-11-24 | $13.13 | $13.13 | $13.02 | $13.02 | $13.02 | 775 |
| 2023-11-22 | $12.70 | $13.15 | $12.50 | $13.15 | $13.15 | 2,369 |
| 2023-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 777 |
| 2023-11-20 | $13.04 | $13.20 | $13.04 | $13.20 | $13.20 | 1,054 |
| 2023-11-17 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 139 |
| 2023-11-16 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 84 |
| 2023-11-15 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 71 |
| 2023-11-14 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 119 |
| 2023-11-13 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 47 |
| 2023-11-10 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 58 |
| 2023-11-09 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1,399 |
| 2023-11-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 109 |
| 2023-11-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 591 |
| 2023-11-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 440 |
| 2023-11-03 | $14.67 | $14.67 | $13.72 | $13.72 | $13.72 | 645 |
| 2023-11-02 | $13.81 | $14.09 | $13.70 | $13.72 | $13.72 | 1,350 |
| 2023-11-01 | $13.38 | $14.35 | $13.38 | $13.94 | $13.94 | 1,674 |
| 2023-10-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 8 |
| 2023-10-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.25 | 18 |
| 2023-10-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.25 | 138 |
| 2023-10-26 | $13.39 | $13.40 | $13.39 | $13.40 | $13.25 | 674 |
| 2023-10-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 97 |
| 2023-10-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 122 |
| 2023-10-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 101 |
| 2023-10-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 274 |
| 2023-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 331 |
| 2023-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 86 |
| 2023-10-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.64 | 741 |
| 2023-10-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.13 | 360 |
| 2023-10-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 21 |
| 2023-10-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 65 |
| 2023-10-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 122 |
| 2023-10-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 115 |
| 2023-10-09 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 14 |
| 2023-10-06 | $13.64 | $13.79 | $13.27 | $13.79 | $13.79 | 555 |
| 2023-10-05 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 843 |
| 2023-10-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 188 |
| 2023-10-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 20 |
| 2023-10-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 143 |
| 2023-09-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 456 |
| 2023-09-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 130 |
| 2023-09-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 133 |
| 2023-09-26 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 1,712 |
| 2023-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 114 |
| 2023-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 122 |
| 2023-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 569 |
| 2023-09-20 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 19 |
| 2023-09-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 128 |
| 2023-09-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 212 |
| 2023-09-15 | $13.70 | $13.87 | $13.70 | $13.87 | $13.87 | 2,011 |
| 2023-09-14 | $14.04 | $14.04 | $13.70 | $13.70 | $13.70 | 1,870 |
| 2023-09-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 220 |
| 2023-09-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 113 |
| 2023-09-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 150 |
| 2023-09-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 105 |
| 2023-09-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 136 |
| 2023-09-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 205 |
| 2023-09-05 | $14.00 | $14.00 | $13.98 | $13.98 | $13.98 | 436 |
| 2023-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 615 |
| 2023-08-31 | $14.05 | $14.30 | $13.98 | $14.00 | $14.00 | 691 |
| 2023-08-30 | $14.57 | $14.62 | $14.05 | $14.05 | $14.05 | 899 |
| 2023-08-29 | $14.60 | $15.18 | $14.60 | $15.10 | $15.10 | 2,046 |
| 2023-08-28 | $14.91 | $15.25 | $14.66 | $14.66 | $14.66 | 1,861 |
| 2023-08-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 9 |
| 2023-08-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 309 |
| 2023-08-23 | $14.99 | $14.99 | $14.50 | $14.99 | $14.99 | 1,696 |
| 2023-08-22 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 901 |
| 2023-08-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 185 |
| 2023-08-18 | $15.40 | $15.40 | $15.00 | $15.10 | $15.10 | 1,705 |
| 2023-08-17 | $14.06 | $15.73 | $14.06 | $15.00 | $15.00 | 9,138 |
| 2023-08-16 | $14.12 | $15.30 | $13.79 | $14.50 | $14.50 | 14,086 |
| 2023-08-15 | $13.95 | $14.10 | $13.95 | $14.10 | $14.10 | 415 |
| 2023-08-14 | $14.05 | $14.17 | $14.00 | $14.16 | $14.16 | 1,031 |
| 2023-08-11 | $13.85 | $14.18 | $13.85 | $14.00 | $14.00 | 2,436 |
| 2023-08-10 | $14.12 | $15.27 | $14.05 | $14.05 | $14.05 | 11,893 |
| 2023-08-09 | $13.85 | $14.00 | $13.75 | $13.93 | $13.93 | 2,775 |
| 2023-08-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 49 |
| 2023-08-07 | $14.87 | $15.05 | $14.39 | $14.55 | $14.55 | 2,430 |
| 2023-08-04 | $14.92 | $15.10 | $14.58 | $14.90 | $14.90 | 2,684 |
| 2023-08-03 | $14.95 | $15.01 | $14.37 | $14.70 | $14.70 | 4,029 |
| 2023-08-02 | $13.69 | $15.60 | $13.60 | $15.05 | $15.05 | 6,740 |
| 2023-08-01 | $13.29 | $13.90 | $13.29 | $13.46 | $13.46 | 3,929 |
| 2023-07-31 | $13.25 | $13.32 | $13.22 | $13.23 | $13.23 | 1,387 |
| 2023-07-28 | $13.70 | $14.25 | $13.70 | $13.80 | $13.64 | 3,822 |
| 2023-07-27 | $13.44 | $13.54 | $13.30 | $13.33 | $13.18 | 1,933 |
| 2023-07-26 | $13.92 | $13.92 | $12.90 | $12.90 | $12.75 | 819 |
| 2023-07-25 | $12.95 | $13.37 | $12.95 | $13.23 | $13.08 | 2,628 |
| 2023-07-24 | $12.91 | $12.91 | $12.80 | $12.82 | $12.82 | 914 |
| 2023-07-21 | $12.60 | $13.00 | $12.60 | $12.65 | $12.65 | 3,758 |
| 2023-07-20 | $12.60 | $12.62 | $12.55 | $12.60 | $12.60 | 4,112 |
| 2023-07-19 | $12.62 | $12.62 | $12.59 | $12.60 | $12.60 | 982 |
| 2023-07-18 | $12.69 | $12.75 | $12.65 | $12.65 | $12.65 | 12,536 |
| 2023-07-17 | $12.95 | $13.05 | $12.91 | $12.91 | $12.91 | 1,492 |
| 2023-07-14 | $13.07 | $13.07 | $13.00 | $13.00 | $13.00 | 601 |
| 2023-07-13 | $13.35 | $13.35 | $13.19 | $13.19 | $13.19 | 18,560 |
| 2023-07-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 301 |
| 2023-07-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 117 |
| 2023-07-10 | $13.54 | $13.80 | $13.54 | $13.80 | $13.80 | 1,381 |
| 2023-07-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 95 |
| 2023-07-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 289 |
| 2023-07-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 124 |
| 2023-07-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 22 |
| 2023-06-30 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 23 |
| 2023-06-29 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 43 |
| 2023-06-28 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 224 |
| 2023-06-27 | $13.77 | $13.77 | $13.48 | $13.48 | $13.48 | 1,645 |
| 2023-06-26 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1,130 |
| 2023-06-23 | $13.54 | $13.74 | $13.54 | $13.74 | $13.74 | 587 |
| 2023-06-22 | $13.45 | $14.05 | $13.43 | $13.60 | $13.60 | 6,185 |
| 2023-06-21 | $13.35 | $14.25 | $12.69 | $12.69 | $12.69 | 5,529 |
| 2023-06-20 | $14.25 | $14.40 | $13.35 | $13.38 | $13.38 | 6,406 |
| 2023-06-16 | $14.35 | $14.35 | $13.91 | $13.91 | $13.91 | 5,123 |
| 2023-06-15 | $14.15 | $15.04 | $14.07 | $14.31 | $14.31 | 4,682 |
| 2023-06-14 | $15.40 | $15.85 | $13.50 | $13.50 | $13.50 | 5,052 |
| 2023-06-13 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 96 |
| 2023-06-12 | $15.42 | $15.43 | $14.66 | $14.71 | $14.71 | 1,962 |
| 2023-06-09 | $15.36 | $15.55 | $14.95 | $15.38 | $15.38 | 6,199 |
| 2023-06-08 | $14.50 | $14.56 | $14.50 | $14.56 | $14.56 | 830 |
| 2023-06-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 67 |
| 2023-06-06 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 11 |
| 2023-06-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 24 |
| 2023-06-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 20 |
| 2023-06-01 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 91 |
| 2023-05-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 134 |
| 2023-05-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 16 |
| 2023-05-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 7 |
| 2023-05-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 60 |
| 2023-05-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 120 |
| 2023-05-23 | $14.30 | $14.35 | $14.30 | $14.35 | $14.35 | 1,274 |
| 2023-05-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 6 |
| 2023-05-19 | $14.25 | $14.25 | $13.43 | $13.43 | $13.43 | 994 |
| 2023-05-18 | $13.99 | $13.99 | $13.35 | $13.35 | $13.35 | 1,750 |
| 2023-05-17 | $14.01 | $14.51 | $13.66 | $13.66 | $13.66 | 1,781 |
| 2023-05-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 168 |
| 2023-05-15 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 305 |
| 2023-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 197 |
| 2023-05-11 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 22 |
| 2023-05-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 44 |
| 2023-05-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 8 |
| 2023-05-08 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 46 |
| 2023-05-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 76 |
| 2023-05-04 | $14.42 | $14.69 | $14.42 | $14.69 | $14.69 | 1,711 |
| 2023-05-03 | $14.15 | $14.15 | $14.03 | $14.03 | $14.03 | 397 |
| 2023-05-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 5 |
| 2023-05-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 309 |
| 2023-04-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 30 |
| 2023-04-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 13 |
| 2023-04-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 282 |
| 2023-04-25 | $15.00 | $15.00 | $14.78 | $15.00 | $14.84 | 2,076 |
| 2023-04-24 | $15.00 | $15.04 | $14.51 | $14.51 | $14.36 | 2,919 |
| 2023-04-21 | $14.93 | $15.20 | $14.55 | $14.90 | $14.74 | 3,347 |
| 2023-04-20 | $15.25 | $15.25 | $14.47 | $15.21 | $15.05 | 2,985 |
| 2023-04-19 | $14.73 | $14.73 | $14.73 | $14.73 | $14.58 | 212 |
| 2023-04-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.61 | 267 |
| 2023-04-17 | $14.87 | $14.87 | $14.67 | $14.67 | $14.52 | 648 |
| 2023-04-14 | $15.15 | $15.15 | $14.65 | $14.90 | $14.90 | 2,501 |
| 2023-04-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 5 |
| 2023-04-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,319 |
| 2023-04-11 | $15.11 | $15.11 | $14.96 | $14.96 | $14.96 | 416 |
| 2023-04-10 | $15.22 | $15.22 | $15.18 | $15.18 | $15.18 | 518 |
| 2023-04-06 | $15.01 | $15.42 | $15.01 | $15.25 | $15.25 | 2,682 |
| 2023-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 203 |
| 2023-04-04 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 49 |
| 2023-04-03 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 98 |
| 2023-03-31 | $15.09 | $15.09 | $15.04 | $15.04 | $15.04 | 448 |
| 2023-03-30 | $15.34 | $15.34 | $15.05 | $15.24 | $15.24 | 1,708 |
| 2023-03-29 | $15.19 | $15.19 | $13.89 | $14.89 | $14.89 | 908 |
| 2023-03-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1,264 |
| 2023-03-27 | $15.04 | $15.15 | $15.00 | $15.00 | $15.00 | 1,141 |
| 2023-03-24 | $14.75 | $14.84 | $14.72 | $14.79 | $14.79 | 3,780 |
| 2023-03-23 | $14.35 | $14.35 | $14.07 | $14.07 | $14.07 | 421 |
| 2023-03-22 | $14.75 | $14.84 | $14.55 | $14.55 | $14.55 | 2,289 |
| 2023-03-21 | $14.79 | $15.21 | $14.40 | $14.87 | $14.87 | 9,021 |
| 2023-03-20 | $14.37 | $15.25 | $14.17 | $14.30 | $14.30 | 5,057 |
| 2023-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 115 |
| 2023-03-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 340 |
| 2023-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 239 |
| 2023-03-14 | $14.50 | $14.50 | $14.21 | $14.25 | $14.25 | 644 |
| 2023-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 242 |
| 2023-03-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 8 |
| 2023-03-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,037 |
| 2023-03-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 392 |
| 2023-03-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 233 |
| 2023-03-06 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 296 |
| 2023-03-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 297 |
| 2023-03-02 | $15.50 | $15.50 | $15.10 | $15.11 | $15.11 | 963 |
| 2023-03-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 591 |
| 2023-02-28 | $15.10 | $15.50 | $15.10 | $15.10 | $15.10 | 1,493 |
| 2023-02-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 807 |
| 2023-02-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 355 |
| 2023-02-23 | $15.01 | $15.16 | $15.01 | $15.16 | $15.16 | 1,008 |
| 2023-02-22 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 463 |
| 2023-02-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 187 |
| 2023-02-17 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 390 |
| 2023-02-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 402 |
| 2023-02-15 | $15.36 | $15.79 | $15.15 | $15.51 | $15.51 | 1,716 |
| 2023-02-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 411 |
| 2023-02-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 59 |
| 2023-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 238 |
| 2023-02-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 18 |
| 2023-02-08 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 411 |
| 2023-02-07 | $15.66 | $15.99 | $15.66 | $15.99 | $15.99 | 981 |
| 2023-02-06 | $15.67 | $16.16 | $15.53 | $15.53 | $15.53 | 1,185 |
| 2023-02-03 | $15.98 | $16.59 | $15.79 | $16.09 | $16.09 | 2,966 |
| 2023-02-02 | $15.90 | $16.44 | $15.90 | $15.95 | $15.95 | 2,040 |
| 2023-02-01 | $16.69 | $16.69 | $15.26 | $15.26 | $15.26 | 1,446 |
| 2023-01-31 | $15.87 | $16.10 | $15.87 | $15.99 | $15.99 | 968 |
| 2023-01-30 | $16.02 | $16.26 | $16.01 | $16.26 | $16.11 | 827 |
| 2023-01-27 | $15.86 | $16.70 | $15.71 | $16.00 | $15.85 | 3,654 |
| 2023-01-26 | $16.01 | $16.11 | $15.41 | $15.41 | $15.27 | 2,289 |
| 2023-01-25 | $15.97 | $15.97 | $15.95 | $15.95 | $15.80 | 1,188 |
| 2023-01-24 | $16.15 | $16.15 | $15.65 | $15.72 | $15.58 | 1,861 |
| 2023-01-23 | $15.78 | $16.10 | $15.54 | $15.54 | $15.40 | 2,934 |
| 2023-01-20 | $15.55 | $16.12 | $15.50 | $16.11 | $15.96 | 1,323 |
| 2023-01-19 | $16.01 | $16.08 | $15.50 | $15.50 | $15.36 | 2,349 |
| 2023-01-18 | $16.02 | $16.13 | $15.84 | $16.11 | $15.96 | 4,557 |
| 2023-01-17 | $16.09 | $16.10 | $15.94 | $15.94 | $15.79 | 920 |
| 2023-01-13 | $15.90 | $15.97 | $15.46 | $15.86 | $15.72 | 1,949 |
| 2023-01-12 | $16.02 | $16.12 | $15.73 | $15.73 | $15.59 | 2,118 |
| 2023-01-11 | $15.81 | $16.07 | $15.67 | $15.72 | $15.58 | 1,557 |
| 2023-01-10 | $15.38 | $15.69 | $15.02 | $15.43 | $15.29 | 3,829 |
| 2023-01-09 | $14.56 | $15.50 | $14.56 | $15.50 | $15.36 | 2,777 |
| 2023-01-06 | $15.81 | $15.81 | $15.02 | $15.02 | $14.88 | 2,298 |
| 2023-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.85 | 189 |
| 2023-01-04 | $16.43 | $16.43 | $15.73 | $16.00 | $15.85 | 3,491 |
| 2023-01-03 | $16.14 | $16.41 | $16.12 | $16.41 | $16.26 | 699 |
| 2022-12-30 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 630 |
| 2022-12-29 | $16.54 | $17.47 | $16.54 | $17.47 | $17.47 | 819 |
| 2022-12-28 | $17.09 | $17.09 | $16.33 | $16.59 | $16.59 | 1,769 |
| 2022-12-27 | $17.13 | $18.01 | $17.13 | $17.14 | $17.14 | 2,925 |
| 2022-12-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 70 |
| 2022-12-22 | $20.00 | $20.00 | $17.87 | $17.87 | $17.87 | 532 |
| 2022-12-21 | $20.00 | $20.00 | $17.71 | $17.71 | $17.71 | 2,898 |
| 2022-12-20 | $20.01 | $20.10 | $18.09 | $20.00 | $20.00 | 13,095 |
| 2022-12-19 | $16.95 | $20.18 | $16.15 | $20.18 | $20.18 | 10,378 |
| 2022-12-16 | $17.89 | $19.65 | $16.21 | $18.48 | $18.48 | 16,913 |
| 2022-12-15 | $15.00 | $19.74 | $14.73 | $19.74 | $19.74 | 10,301 |
| 2022-12-14 | $14.12 | $15.89 | $14.12 | $15.50 | $15.50 | 7,101 |
| 2022-12-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 23 |
| 2022-12-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 122 |
| 2022-12-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 17 |
| 2022-12-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 25 |
| 2022-12-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 22 |
| 2022-12-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 65 |
| 2022-12-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 46 |
| 2022-12-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 138 |
| 2022-12-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 92 |
| 2022-11-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 128 |
| 2022-11-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 43 |
| 2022-11-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 12 |
| 2022-11-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 10 |
| 2022-11-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 172 |
| 2022-11-22 | $14.75 | $15.26 | $14.64 | $15.26 | $15.26 | 889 |
| 2022-11-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 60 |
| 2022-11-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 41 |
| 2022-11-17 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 875 |
| 2022-11-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 198 |
| 2022-11-15 | $14.96 | $15.45 | $14.96 | $15.14 | $15.14 | 3,301 |
| 2022-11-14 | $14.55 | $15.34 | $14.55 | $14.61 | $14.61 | 1,624 |
| 2022-11-11 | $15.00 | $15.49 | $14.99 | $15.35 | $15.35 | 2,866 |
| 2022-11-10 | $15.30 | $16.11 | $15.30 | $15.32 | $15.32 | 2,952 |
| 2022-11-09 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 48 |
| 2022-11-08 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 346 |
| 2022-11-07 | $14.92 | $15.66 | $14.15 | $15.60 | $15.60 | 3,108 |
| 2022-11-04 | $14.33 | $14.34 | $14.33 | $14.33 | $14.33 | 1,607 |
| 2022-11-03 | $14.43 | $14.53 | $14.38 | $14.53 | $14.53 | 2,748 |
| 2022-11-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 56 |
| 2022-11-01 | $15.97 | $15.97 | $15.02 | $15.02 | $15.02 | 1,776 |
| 2022-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 75 |
| 2022-10-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.95 | 215 |
| 2022-10-27 | $16.89 | $16.89 | $16.89 | $16.89 | $16.73 | 187 |
| 2022-10-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.73 | 753 |
| 2022-10-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.63 | 205 |
| 2022-10-24 | $14.85 | $14.85 | $14.65 | $14.65 | $14.52 | 3,277 |
| 2022-10-21 | $15.30 | $15.30 | $14.91 | $14.91 | $14.77 | 1,474 |
| 2022-10-20 | $15.04 | $16.01 | $15.00 | $15.00 | $14.86 | 3,878 |
| 2022-10-19 | $15.05 | $16.01 | $15.00 | $15.00 | $14.86 | 3,709 |
| 2022-10-18 | $15.73 | $16.50 | $15.21 | $15.21 | $15.21 | 4,718 |
| 2022-10-17 | $14.79 | $16.34 | $14.40 | $15.75 | $15.75 | 4,343 |
| 2022-10-14 | $14.30 | $14.69 | $14.30 | $14.66 | $14.66 | 1,136 |
| 2022-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 113 |
| 2022-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 28 |
| 2022-10-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 267 |
| 2022-10-10 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 318 |
| 2022-10-07 | $14.04 | $14.05 | $14.04 | $14.05 | $14.05 | 543 |
| 2022-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 63 |
| 2022-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 307 |
| 2022-10-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 155 |
| 2022-10-03 | $14.22 | $14.22 | $14.19 | $14.19 | $14.19 | 310 |
| 2022-09-30 | $14.20 | $14.24 | $14.10 | $14.10 | $14.10 | 2,308 |
| 2022-09-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 180 |
| 2022-09-28 | $14.29 | $14.30 | $14.25 | $14.30 | $14.30 | 2,065 |
| 2022-09-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 121 |
| 2022-09-26 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 105 |
| 2022-09-23 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 59 |
| 2022-09-22 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 431 |
| 2022-09-21 | $14.40 | $14.50 | $14.15 | $14.30 | $14.30 | 1,628 |
| 2022-09-20 | $14.14 | $14.14 | $14.00 | $14.00 | $14.00 | 2,243 |
| 2022-09-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 933 |
| 2022-09-16 | $14.15 | $14.15 | $13.96 | $13.96 | $13.96 | 5,000 |
| 2022-09-15 | $14.63 | $14.63 | $14.25 | $14.25 | $14.25 | 1,422 |
| 2022-09-14 | $15.28 | $15.30 | $14.46 | $14.46 | $14.46 | 3,442 |
| 2022-09-13 | $15.92 | $15.92 | $14.53 | $14.80 | $14.80 | 1,326 |
| 2022-09-12 | $15.68 | $16.25 | $15.46 | $16.25 | $16.25 | 2,129 |
| 2022-09-09 | $16.25 | $16.25 | $15.15 | $15.81 | $15.81 | 2,834 |
| 2022-09-08 | $15.42 | $15.90 | $15.12 | $15.34 | $15.34 | 2,491 |
| 2022-09-07 | $16.16 | $16.22 | $15.50 | $15.50 | $15.50 | 1,810 |
| 2022-09-06 | $16.20 | $16.20 | $15.90 | $15.90 | $15.90 | 970 |
| 2022-09-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 143 |
| 2022-09-01 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 60 |
| 2022-08-31 | $14.99 | $16.22 | $14.98 | $16.22 | $16.22 | 586 |
| 2022-08-30 | $15.00 | $15.00 | $14.86 | $14.86 | $14.86 | 835 |
| 2022-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,005 |
| 2022-08-26 | $16.17 | $16.17 | $15.20 | $15.20 | $15.20 | 649 |
| 2022-08-25 | $15.20 | $15.39 | $15.20 | $15.21 | $15.21 | 4,670 |
| 2022-08-24 | $14.85 | $15.35 | $14.83 | $15.19 | $15.19 | 7,576 |
| 2022-08-23 | $14.89 | $15.15 | $14.89 | $15.15 | $15.15 | 6,644 |
| 2022-08-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 4 |
| 2022-08-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 92 |
| 2022-08-18 | $15.20 | $15.55 | $15.08 | $15.55 | $15.55 | 1,151 |
| 2022-08-17 | $15.38 | $15.38 | $15.15 | $15.18 | $15.18 | 1,941 |
| 2022-08-16 | $15.87 | $15.87 | $14.99 | $15.23 | $15.23 | 3,137 |
| 2022-08-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 63 |
| 2022-08-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 8 |
| 2022-08-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 103 |
| 2022-08-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 44 |
| 2022-08-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 185 |
| 2022-08-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 73 |
| 2022-08-05 | $15.42 | $15.42 | $14.97 | $14.97 | $14.97 | 649 |
| 2022-08-04 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 206 |
| 2022-08-03 | $16.67 | $16.67 | $15.44 | $15.46 | $15.46 | 3,934 |
| 2022-08-02 | $17.80 | $17.80 | $15.64 | $16.63 | $16.63 | 3,054 |
| 2022-08-01 | $14.69 | $17.75 | $14.69 | $17.74 | $17.74 | 7,680 |
| 2022-07-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 128 |
| 2022-07-28 | $15.15 | $15.15 | $15.00 | $15.00 | $14.85 | 422 |
| 2022-07-27 | $16.40 | $16.40 | $16.16 | $16.16 | $15.99 | 573 |
| 2022-07-26 | $16.06 | $16.06 | $16.06 | $16.06 | $15.89 | 57 |
| 2022-07-25 | $16.06 | $16.06 | $16.06 | $16.06 | $15.89 | 108 |
| 2022-07-22 | $16.06 | $16.06 | $16.06 | $16.06 | $15.89 | 10 |
| 2022-07-21 | $16.06 | $16.06 | $16.06 | $16.06 | $15.89 | 138 |
| 2022-07-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.55 | 23 |
| 2022-07-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.55 | 83 |
| 2022-07-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.55 | 310 |
| 2022-07-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.69 | 9 |
| 2022-07-14 | $16.87 | $16.87 | $15.85 | $15.85 | $15.69 | 270 |
| 2022-07-13 | $16.25 | $16.68 | $16.25 | $16.68 | $16.51 | 545 |
| 2022-07-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.98 | 38 |
| 2022-07-11 | $16.12 | $16.15 | $16.12 | $16.15 | $15.98 | 341 |
| 2022-07-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.33 | 9 |
| 2022-07-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.33 | 6 |
| 2022-07-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.33 | 91 |
| 2022-07-05 | $15.20 | $16.30 | $14.46 | $15.48 | $15.33 | 2,372 |
| 2022-07-01 | $16.78 | $16.89 | $16.78 | $16.89 | $16.72 | 346 |
| 2022-06-30 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 4 |
| 2022-06-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 123 |
| 2022-06-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 230 |
| 2022-06-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 135 |
| 2022-06-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 21 |
| 2022-06-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 68 |
| 2022-06-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 14 |
| 2022-06-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 17 |
| 2022-06-17 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 35 |
| 2022-06-16 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 41 |
| 2022-06-15 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 25 |
| 2022-06-14 | $15.31 | $15.31 | $15.31 | $15.31 | $15.15 | 390 |
| 2022-06-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.68 | 367 |
| 2022-06-10 | $15.86 | $16.27 | $15.20 | $16.27 | $16.10 | 1,012 |
| 2022-06-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.72 | 5 |
| 2022-06-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.72 | 327 |
| 2022-06-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 115 |
| 2022-06-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 79 |
| 2022-06-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 2 |
| 2022-06-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 19 |
| 2022-06-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 489 |
| 2022-05-31 | $15.66 | $16.12 | $15.66 | $16.12 | $15.95 | 1,497 |
| 2022-05-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.58 | 798 |
| 2022-05-26 | $15.75 | $15.82 | $15.75 | $15.82 | $15.65 | 341 |
| 2022-05-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 13 |
| 2022-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 2,054 |
| 2022-05-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 4 |
| 2022-05-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 67 |
| 2022-05-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 81 |
| 2022-05-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 449 |
| 2022-05-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.59 | 1,199 |
| 2022-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 4,868 |
| 2022-05-13 | $15.84 | $15.84 | $15.84 | $15.84 | $15.68 | 49 |
| 2022-05-12 | $15.84 | $15.84 | $15.84 | $15.84 | $15.68 | 9 |
| 2022-05-11 | $14.80 | $15.84 | $14.80 | $15.84 | $15.68 | 680 |
| 2022-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 11 |
| 2022-05-09 | $14.80 | $14.80 | $14.59 | $14.65 | $14.50 | 2,656 |
| 2022-05-06 | $14.20 | $14.20 | $14.11 | $14.11 | $13.96 | 718 |
| 2022-05-05 | $14.40 | $14.40 | $13.94 | $14.09 | $13.95 | 57,971 |
| 2022-05-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.05 | 82 |
| 2022-05-03 | $13.70 | $14.20 | $13.70 | $14.20 | $14.05 | 1,228 |
| 2022-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.25 | 123 |
| 2022-04-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 580 |
| 2022-04-28 | $13.52 | $13.52 | $13.52 | $13.52 | $13.37 | 41 |
| 2022-04-27 | $13.52 | $13.52 | $13.52 | $13.52 | $13.37 | 5 |
| 2022-04-26 | $13.10 | $13.52 | $13.10 | $13.52 | $13.37 | 22,083 |
| 2022-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.95 | 352 |
| 2022-04-22 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 8 |
| 2022-04-21 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 124 |
| 2022-04-20 | $13.31 | $13.31 | $13.11 | $13.11 | $12.97 | 1,786 |
| 2022-04-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.41 | 36 |
| 2022-04-18 | $13.56 | $13.56 | $13.56 | $13.56 | $13.41 | 225 |
| 2022-04-14 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 4 |
| 2022-04-13 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 25 |
| 2022-04-12 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 3 |
| 2022-04-11 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 75 |
| 2022-04-08 | $13.12 | $13.29 | $13.12 | $13.29 | $13.15 | 319 |
| 2022-04-07 | $13.12 | $13.12 | $13.12 | $13.12 | $12.98 | 272 |
| 2022-04-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 147 |
| 2022-04-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 32 |
| 2022-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 111 |
| 2022-04-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 67 |
| 2022-03-31 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 47 |
| 2022-03-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 14 |
| 2022-03-29 | $13.78 | $13.78 | $13.78 | $13.78 | $13.63 | 355 |
| 2022-03-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.17 | 8 |
| 2022-03-25 | $13.32 | $13.32 | $13.32 | $13.32 | $13.17 | 142 |
| 2022-03-24 | $13.08 | $13.08 | $13.08 | $13.08 | $12.94 | 27 |
| 2022-03-23 | $13.08 | $13.08 | $13.08 | $13.08 | $12.94 | 12 |
| 2022-03-22 | $13.22 | $13.22 | $13.08 | $13.08 | $12.94 | 409 |
| 2022-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 26 |
| 2022-03-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 240 |
| 2022-03-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 144 |
| 2022-03-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 44 |
| 2022-03-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 54 |
| 2022-03-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 54 |
| 2022-03-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 9 |
| 2022-03-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 1 |
| 2022-03-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 566 |
| 2022-03-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 11 |
| 2022-03-07 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 82 |
| 2022-03-04 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 58 |
| 2022-03-03 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 45 |
| 2022-03-02 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 121 |
| 2022-03-01 | $13.09 | $13.09 | $13.09 | $13.09 | $12.95 | 115 |
| 2022-02-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 38 |
| 2022-02-25 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 25 |
| 2022-02-24 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 159 |
| 2022-02-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.54 | 19 |
| 2022-02-22 | $13.69 | $13.69 | $13.69 | $13.69 | $13.54 | 77 |
| 2022-02-18 | $13.74 | $13.74 | $13.69 | $13.69 | $13.54 | 636 |
| 2022-02-17 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 30 |
| 2022-02-16 | $14.11 | $14.11 | $14.02 | $14.03 | $13.88 | 1,544 |
| 2022-02-15 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 116 |
| 2022-02-14 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 79 |
| 2022-02-11 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 0 |
| 2022-02-10 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 12 |
| 2022-02-09 | $13.14 | $13.58 | $13.11 | $13.28 | $13.14 | 2,457 |
| 2022-02-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.42 | 583 |
| 2022-02-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.40 | 35 |
| 2022-02-04 | $13.56 | $13.56 | $13.55 | $13.55 | $13.40 | 914 |
| 2022-02-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.92 | 262 |
| 2022-02-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.14 | 48 |
| 2022-02-01 | $13.05 | $13.28 | $13.05 | $13.28 | $13.14 | 345 |
| 2022-01-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.20 | 57 |
| 2022-01-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.06 | 478 |
| 2022-01-27 | $13.22 | $13.22 | $13.22 | $13.22 | $12.94 | 192 |
| 2022-01-26 | $14.05 | $14.05 | $13.20 | $13.94 | $13.64 | 2,645 |
| 2022-01-25 | $13.20 | $13.41 | $13.20 | $13.41 | $13.12 | 1,644 |
| 2022-01-24 | $13.93 | $13.97 | $13.28 | $13.28 | $13.00 | 902 |
| 2022-01-21 | $13.20 | $13.98 | $13.20 | $13.96 | $13.66 | 636 |
| 2022-01-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 35 |
| 2022-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 296 |
| 2022-01-18 | $14.00 | $14.00 | $13.90 | $13.90 | $13.60 | 527 |
| 2022-01-14 | $13.74 | $13.76 | $13.73 | $13.76 | $13.47 | 416 |
| 2022-01-13 | $13.43 | $13.78 | $13.43 | $13.78 | $13.49 | 1,648 |
| 2022-01-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 29 |
| 2022-01-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 52 |
| 2022-01-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 401 |
| 2022-01-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.21 | 161 |
| 2022-01-06 | $14.50 | $14.52 | $14.50 | $14.52 | $14.21 | 487 |
| 2022-01-05 | $13.71 | $13.90 | $13.71 | $13.90 | $13.60 | 2,054 |
| 2022-01-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.95 | 170 |
| 2022-01-03 | $13.20 | $14.08 | $13.20 | $13.60 | $13.31 | 1,323 |
| 2021-12-31 | $13.47 | $13.47 | $13.47 | $13.47 | $13.18 | 172 |
| 2021-12-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.18 | 252 |
| 2021-12-29 | $13.46 | $13.47 | $13.43 | $13.47 | $13.18 | 1,043 |
| 2021-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 146 |
| 2021-12-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 190 |
| 2021-12-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 2 |
| 2021-12-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 241 |
| 2021-12-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.65 | 26 |
| 2021-12-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.65 | 43 |
| 2021-12-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.65 | 69 |
| 2021-12-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.65 | 66 |
| 2021-12-15 | $13.37 | $13.95 | $13.37 | $13.95 | $13.65 | 2,127 |
| 2021-12-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.33 | 237 |
| 2021-12-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.33 | 179 |
| 2021-12-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.35 | 275 |
| 2021-12-09 | $13.19 | $13.19 | $13.19 | $13.19 | $12.91 | 371 |
| 2021-12-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.62 | 508 |
| 2021-12-07 | $12.80 | $14.03 | $12.80 | $14.03 | $13.73 | 459 |
| 2021-12-06 | $12.94 | $13.40 | $12.94 | $13.40 | $13.11 | 1,302 |
| 2021-12-03 | $12.30 | $13.35 | $12.30 | $13.34 | $13.06 | 1,072 |
| 2021-12-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 927 |
| 2021-12-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.50 | 192 |
| 2021-11-30 | $12.07 | $12.77 | $12.00 | $12.77 | $12.50 | 1,280 |
| 2021-11-29 | $12.60 | $12.60 | $12.45 | $12.45 | $12.18 | 1,612 |
| 2021-11-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.48 | 10 |
| 2021-11-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.48 | 654 |
| 2021-11-23 | $12.90 | $12.96 | $12.90 | $12.90 | $12.62 | 1,262 |
| 2021-11-22 | $13.00 | $13.21 | $12.83 | $12.88 | $12.61 | 721 |
| 2021-11-19 | $12.86 | $12.86 | $12.86 | $12.86 | $12.59 | 811 |
| 2021-11-18 | $13.06 | $13.06 | $13.06 | $13.06 | $12.78 | 224 |
| 2021-11-17 | $13.35 | $13.35 | $12.45 | $12.81 | $12.54 | 4,175 |
| 2021-11-16 | $13.35 | $13.35 | $13.21 | $13.35 | $13.07 | 915 |
| 2021-11-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.90 | 184 |
| 2021-11-12 | $13.64 | $13.68 | $13.61 | $13.68 | $13.39 | 3,662 |
| 2021-11-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.34 | 251 |
| 2021-11-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.07 | 195 |
| 2021-11-09 | $13.41 | $13.98 | $13.41 | $13.98 | $13.68 | 8,692 |
| 2021-11-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.44 | 32 |
| 2021-11-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.44 | 918 |
| 2021-11-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.49 | 12 |
| 2021-11-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.49 | 4 |
| 2021-11-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.49 | 128 |
| 2021-11-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.49 | 43 |
| 2021-10-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.49 | 73 |
| 2021-10-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.36 | 89 |
| 2021-10-27 | $14.81 | $14.81 | $14.81 | $14.81 | $14.36 | 8 |
| 2021-10-26 | $14.81 | $14.81 | $14.81 | $14.81 | $14.36 | 204 |
| 2021-10-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.36 | 198 |
| 2021-10-22 | $14.81 | $14.81 | $14.81 | $14.81 | $14.36 | 205 |
| 2021-10-21 | $14.24 | $14.24 | $14.24 | $14.24 | $13.80 | 160 |
| 2021-10-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.02 | 189 |
| 2021-10-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.02 | 52 |
| 2021-10-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.02 | 833 |
| 2021-10-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.39 | 191 |
| 2021-10-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.37 | 115 |
| 2021-10-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.37 | 22 |
| 2021-10-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.37 | 20 |
| 2021-10-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.37 | 43 |
| 2021-10-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.37 | 409 |
| 2021-10-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.38 | 13 |
| 2021-10-06 | $14.90 | $14.90 | $14.84 | $14.84 | $14.38 | 392 |
| 2021-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.54 | 130 |
| 2021-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.54 | 141 |
| 2021-10-01 | $14.10 | $15.00 | $14.10 | $15.00 | $14.54 | 611 |
| 2021-09-30 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 122 |
| 2021-09-29 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 52 |
| 2021-09-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 82 |
| 2021-09-27 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 122 |
| 2021-09-24 | $13.74 | $13.74 | $13.74 | $13.74 | $13.32 | 203 |
| 2021-09-23 | $14.30 | $14.62 | $13.01 | $13.99 | $13.56 | 25,332 |
| 2021-09-22 | $14.16 | $14.35 | $13.45 | $13.83 | $13.41 | 20,907 |
| 2021-09-21 | $13.69 | $14.75 | $13.62 | $13.62 | $13.20 | 3,381 |
| 2021-09-20 | $14.50 | $16.04 | $12.85 | $12.85 | $12.46 | 42,497 |
| 2021-09-17 | $12.65 | $12.91 | $12.65 | $12.91 | $12.51 | 685 |
| 2021-09-16 | $12.61 | $12.61 | $12.61 | $12.61 | $12.22 | 221 |
| 2021-09-15 | $12.61 | $12.61 | $12.61 | $12.61 | $12.22 | 371 |
| 2021-09-14 | $15.05 | $15.05 | $13.47 | $13.47 | $13.06 | 731 |
| 2021-09-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 240 |
| 2021-09-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.54 | 235 |
| 2021-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.54 | 440 |
| 2021-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.54 | 255 |
| 2021-09-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.73 | 141 |
| 2021-09-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.73 | 10 |
| 2021-09-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.73 | 1,211 |
| 2021-09-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 22 |
| 2021-08-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 50 |
| 2021-08-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 31 |
| 2021-08-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 70 |
| 2021-08-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 43 |
| 2021-08-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 56 |
| 2021-08-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 40 |
| 2021-08-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.17 | 44 |
| 2021-08-20 | $15.40 | $15.65 | $15.40 | $15.65 | $15.17 | 809 |
| 2021-08-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 117 |
| 2021-08-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 52 |
| 2021-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 58 |
| 2021-08-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 12 |
| 2021-08-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 43 |
| 2021-08-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 32 |
| 2021-08-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 24 |
| 2021-08-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.03 | 208 |
| 2021-08-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 9 |
| 2021-08-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 35 |
| 2021-08-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 62 |
| 2021-08-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 9 |
| 2021-08-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 9 |
| 2021-08-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 17 |
| 2021-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 108 |
| 2021-07-29 | $15.55 | $15.55 | $15.55 | $15.55 | $14.94 | 47 |
| 2021-07-28 | $15.50 | $15.55 | $15.50 | $15.55 | $14.94 | 1,010 |
| 2021-07-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.89 | 29 |
| 2021-07-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.89 | 339 |
| 2021-07-23 | $15.33 | $15.33 | $15.33 | $15.33 | $14.73 | 20 |
| 2021-07-22 | $15.33 | $15.33 | $15.33 | $15.33 | $14.73 | 19 |
| 2021-07-21 | $15.30 | $15.33 | $15.30 | $15.33 | $14.73 | 421 |
| 2021-07-20 | $15.35 | $15.37 | $15.35 | $15.35 | $14.74 | 1,380 |
| 2021-07-19 | $15.29 | $15.29 | $15.29 | $15.29 | $14.69 | 742 |
| 2021-07-16 | $15.29 | $15.29 | $15.15 | $15.17 | $14.57 | 705 |
| 2021-07-15 | $15.28 | $15.28 | $15.28 | $15.28 | $14.68 | 1,172 |
| 2021-07-14 | $15.00 | $15.30 | $15.00 | $15.30 | $14.70 | 3,882 |
| 2021-07-13 | $14.78 | $14.78 | $14.78 | $14.78 | $14.20 | 652 |
| 2021-07-12 | $14.45 | $14.75 | $14.45 | $14.75 | $14.17 | 1,427 |
| 2021-07-09 | $14.16 | $14.16 | $14.16 | $14.16 | $13.60 | 64 |
| 2021-07-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.60 | 309 |
| 2021-07-07 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 6 |
| 2021-07-06 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 11 |
| 2021-07-02 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 60 |
| 2021-07-01 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 161 |
| 2021-06-30 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 31 |
| 2021-06-29 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 78 |
| 2021-06-28 | $14.36 | $14.36 | $14.36 | $14.36 | $13.79 | 553 |
| 2021-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 16 |
| 2021-06-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 57 |
| 2021-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 79 |
| 2021-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 4 |
| 2021-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 141 |
| 2021-06-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.23 | 52 |
| 2021-06-17 | $14.98 | $14.98 | $14.81 | $14.81 | $14.23 | 310 |
| 2021-06-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.54 | 9 |
| 2021-06-15 | $14.70 | $14.70 | $14.10 | $14.10 | $13.54 | 679 |
| 2021-06-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 36 |
| 2021-06-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 80 |
| 2021-06-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 14 |
| 2021-06-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 21 |
| 2021-06-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 59 |
| 2021-06-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 72 |
| 2021-06-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 3 |
| 2021-06-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.02 | 145 |
| 2021-06-02 | $14.32 | $14.32 | $13.90 | $13.91 | $13.36 | 2,175 |
| 2021-06-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.74 | 112 |
| 2021-05-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 113 |
| 2021-05-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 49 |
| 2021-05-26 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 13 |
| 2021-05-25 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 3 |
| 2021-05-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 15 |
| 2021-05-21 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 211 |
| 2021-05-20 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 75 |
| 2021-05-19 | $14.77 | $14.77 | $14.77 | $14.77 | $14.19 | 132 |
| 2021-05-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 95 |
| 2021-05-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 57 |
| 2021-05-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 129 |
| 2021-05-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 4 |
| 2021-05-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 34 |
| 2021-05-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 10 |
| 2021-05-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 71 |
| 2021-05-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 23 |
| 2021-05-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 9 |
| 2021-05-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 37 |
| 2021-05-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.29 | 166 |
| 2021-05-03 | $14.19 | $14.88 | $14.19 | $14.88 | $14.29 | 234 |
| 2021-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 63 |
| 2021-04-29 | $15.04 | $15.04 | $15.00 | $15.00 | $14.27 | 563 |
| 2021-04-28 | $14.16 | $15.16 | $14.16 | $15.16 | $14.42 | 1,999 |
| 2021-04-27 | $14.20 | $15.50 | $14.20 | $15.50 | $14.75 | 293 |
| 2021-04-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 538 |
| 2021-04-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.26 | 53 |
| 2021-04-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.26 | 137 |
| 2021-04-21 | $15.55 | $15.55 | $14.98 | $14.98 | $14.26 | 350 |
| 2021-04-20 | $14.95 | $15.35 | $14.71 | $14.79 | $14.07 | 1,685 |
| 2021-04-19 | $15.00 | $16.36 | $15.00 | $15.00 | $14.27 | 4,106 |
| 2021-04-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.22 | 54 |
| 2021-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.22 | 283 |
| 2021-04-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.08 | 81 |
| 2021-04-13 | $14.50 | $15.22 | $13.97 | $14.80 | $14.08 | 1,861 |
| 2021-04-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.10 | 138 |
| 2021-04-09 | $14.50 | $14.50 | $13.77 | $13.77 | $13.10 | 681 |
| 2021-04-08 | $14.40 | $14.45 | $14.40 | $14.45 | $13.75 | 1,757 |
| 2021-04-07 | $14.22 | $14.22 | $14.22 | $14.22 | $13.53 | 290 |
| 2021-04-06 | $14.38 | $14.38 | $14.38 | $14.38 | $13.68 | 10 |
| 2021-04-05 | $14.31 | $14.38 | $14.31 | $14.38 | $13.68 | 727 |
| 2021-04-01 | $14.42 | $14.42 | $14.42 | $14.42 | $13.72 | 107 |
| 2021-03-31 | $13.59 | $13.59 | $13.59 | $13.59 | $12.93 | 13 |
| 2021-03-30 | $13.59 | $13.59 | $13.59 | $13.59 | $12.93 | 6 |
| 2021-03-29 | $13.94 | $13.94 | $13.59 | $13.59 | $12.93 | 1,396 |
| 2021-03-26 | $14.25 | $14.25 | $14.05 | $14.05 | $13.37 | 1,269 |
| 2021-03-25 | $13.55 | $13.55 | $13.55 | $13.55 | $12.89 | 200 |
| 2021-03-24 | $14.29 | $14.33 | $13.46 | $13.46 | $12.81 | 1,519 |
| 2021-03-23 | $14.04 | $14.04 | $14.04 | $14.04 | $13.36 | 33 |
| 2021-03-22 | $14.04 | $14.04 | $14.04 | $14.04 | $13.36 | 4 |
| 2021-03-19 | $14.04 | $14.04 | $14.04 | $14.04 | $13.36 | 93 |
| 2021-03-18 | $14.04 | $14.04 | $14.04 | $14.04 | $13.36 | 4 |
| 2021-03-17 | $14.47 | $14.47 | $14.04 | $14.04 | $13.36 | 687 |
| 2021-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.32 | 23 |
| 2021-03-15 | $13.86 | $14.00 | $13.86 | $14.00 | $13.32 | 924 |
| 2021-03-12 | $13.59 | $13.59 | $13.59 | $13.59 | $12.93 | 224 |
| 2021-03-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.17 | 187 |
| 2021-03-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.17 | 467 |
| 2021-03-09 | $13.87 | $13.87 | $13.87 | $13.87 | $13.20 | 59 |
| 2021-03-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.20 | 374 |
| 2021-03-05 | $13.20 | $13.24 | $13.20 | $13.24 | $12.60 | 281 |
| 2021-03-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.37 | 318 |
| 2021-03-03 | $13.01 | $13.01 | $13.01 | $13.01 | $12.38 | 17 |
| 2021-03-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.38 | 58 |
| 2021-03-01 | $12.35 | $13.01 | $12.35 | $13.01 | $12.38 | 629 |
| 2021-02-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.12 | 48 |
| 2021-02-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.12 | 23 |
| 2021-02-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.12 | 131 |
| 2021-02-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 628 |
| 2021-02-22 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 15 |
| 2021-02-19 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 247 |
| 2021-02-18 | $12.50 | $13.12 | $12.03 | $13.02 | $12.39 | 4,414 |
| 2021-02-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.51 | 74 |
| 2021-02-16 | $11.96 | $12.13 | $11.96 | $12.10 | $11.51 | 913 |
| 2021-02-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 91 |
| 2021-02-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 161 |
| 2021-02-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 37 |
| 2021-02-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 1,890 |
| 2021-02-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 476 |
| 2021-02-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 255 |
| 2021-02-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 245 |
| 2021-02-03 | $12.48 | $12.75 | $12.48 | $12.75 | $12.13 | 1,276 |
| 2021-02-02 | $12.27 | $13.91 | $12.27 | $13.81 | $13.14 | 2,737 |
| 2021-02-01 | $12.05 | $12.07 | $11.93 | $11.94 | $11.36 | 1,020 |
| 2021-01-29 | $12.15 | $12.54 | $12.15 | $12.50 | $11.76 | 1,028 |
| 2021-01-28 | $12.02 | $12.02 | $12.02 | $12.02 | $11.31 | 49 |
| 2021-01-27 | $12.02 | $12.02 | $12.02 | $12.02 | $11.31 | 212 |
| 2021-01-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.31 | 562 |
| 2021-01-25 | $12.04 | $12.04 | $12.04 | $12.04 | $11.33 | 254 |
| 2021-01-22 | $12.89 | $12.89 | $12.89 | $12.89 | $12.13 | 17 |
| 2021-01-21 | $12.89 | $12.89 | $12.89 | $12.89 | $12.13 | 4 |
| 2021-01-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.13 | 6 |
| 2021-01-19 | $12.97 | $12.97 | $12.05 | $12.89 | $12.13 | 1,365 |
| 2021-01-15 | $12.23 | $12.75 | $12.23 | $12.75 | $12.00 | 362 |
| 2021-01-14 | $12.57 | $12.57 | $12.57 | $12.57 | $11.83 | 65 |
| 2021-01-13 | $12.57 | $12.57 | $12.57 | $12.57 | $11.83 | 17 |
| 2021-01-12 | $12.57 | $12.57 | $12.57 | $12.57 | $11.83 | 111 |
| 2021-01-11 | $12.57 | $12.57 | $12.57 | $12.57 | $11.83 | 17 |
| 2021-01-08 | $12.57 | $12.57 | $12.57 | $12.57 | $11.83 | 1,013 |
| 2021-01-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.20 | 4 |
| 2021-01-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.20 | 171 |
| 2021-01-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.11 | 0 |
| 2021-01-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.11 | 40 |
| 2020-12-31 | $12.41 | $12.61 | $11.81 | $11.81 | $11.11 | 3,910 |
| 2020-12-30 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 3,175 |
| 2020-12-29 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 104 |
| 2020-12-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 29 |
| 2020-12-24 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 22 |
| 2020-12-23 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 44 |
| 2020-12-22 | $12.18 | $12.18 | $12.17 | $12.17 | $11.45 | 607 |
| 2020-12-21 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 85 |
| 2020-12-18 | $12.17 | $12.17 | $12.17 | $12.17 | $11.45 | 312 |
| 2020-12-17 | $13.40 | $13.41 | $12.73 | $12.73 | $11.98 | 685 |
| 2020-12-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.52 | 87 |
| 2020-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.52 | 106 |
| 2020-12-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.52 | 419 |
| 2020-12-11 | $14.36 | $14.36 | $12.10 | $13.30 | $12.52 | 5,067 |
| 2020-12-10 | $13.06 | $13.06 | $13.06 | $13.06 | $12.29 | 0 |
| 2020-12-09 | $13.32 | $13.32 | $13.06 | $13.06 | $12.29 | 793 |
| 2020-12-08 | $13.08 | $13.08 | $13.08 | $13.08 | $12.30 | 253 |
| 2020-12-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.48 | 109 |
| 2020-12-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.48 | 252 |
| 2020-12-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.48 | 159 |
| 2020-12-02 | $12.01 | $12.01 | $12.01 | $12.01 | $11.30 | 97 |
| 2020-12-01 | $12.01 | $12.01 | $12.00 | $12.01 | $11.30 | 1,261 |
| 2020-11-30 | $11.93 | $11.93 | $11.93 | $11.93 | $11.23 | 197 |
| 2020-11-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.02 | 1 |
| 2020-11-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.02 | 26 |
| 2020-11-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.02 | 108 |
| 2020-11-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.02 | 204 |
| 2020-11-20 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 21 |
| 2020-11-19 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 21 |
| 2020-11-18 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 34 |
| 2020-11-17 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 35 |
| 2020-11-16 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 20 |
| 2020-11-13 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 233 |
| 2020-11-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.20 | 1,064 |
| 2020-11-11 | $12.29 | $12.29 | $12.29 | $12.29 | $11.56 | 12 |
| 2020-11-10 | $12.29 | $12.29 | $12.29 | $12.29 | $11.56 | 32 |
| 2020-11-09 | $12.29 | $12.29 | $12.29 | $12.29 | $11.56 | 29 |
| 2020-11-06 | $12.29 | $12.29 | $12.29 | $12.29 | $11.56 | 0 |
| 2020-11-05 | $12.41 | $12.41 | $12.29 | $12.29 | $11.56 | 420 |
| 2020-11-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.29 | 116 |
| 2020-11-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.29 | 5 |
| 2020-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.29 | 2 |
| 2020-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.29 | 14 |
| 2020-10-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 150 |
| 2020-10-28 | $12.00 | $12.01 | $12.00 | $12.00 | $11.17 | 927 |
| 2020-10-27 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 0 |
| 2020-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 16 |
| 2020-10-23 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 4 |
| 2020-10-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 9 |
| 2020-10-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 0 |
| 2020-10-20 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 1 |
| 2020-10-19 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 12 |
| 2020-10-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 6 |
| 2020-10-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.87 | 261 |
| 2020-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 45 |
| 2020-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 5 |
| 2020-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 58 |
| 2020-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 28 |
| 2020-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.17 | 1,391 |
| 2020-10-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.31 | 135 |
| 2020-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 71 |
| 2020-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 39 |
| 2020-10-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 10 |
| 2020-10-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 6 |
| 2020-09-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 14 |
| 2020-09-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 6 |
| 2020-09-28 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 8 |
| 2020-09-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 53 |
| 2020-09-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.26 | 259 |
| 2020-09-23 | $12.65 | $12.65 | $12.65 | $12.65 | $11.77 | 343 |
| 2020-09-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.07 | 190 |
| 2020-09-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.07 | 111 |
| 2020-09-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.07 | 625 |
| 2020-09-17 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 99 |
| 2020-09-16 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 41 |
| 2020-09-15 | $12.40 | $12.40 | $11.75 | $11.75 | $10.94 | 232 |
| 2020-09-14 | $11.72 | $11.72 | $11.60 | $11.60 | $10.80 | 211 |
| 2020-09-11 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 7 |
| 2020-09-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 106 |
| 2020-09-09 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 39 |
| 2020-09-08 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 188 |
| 2020-09-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.09 | 230 |
| 2020-09-03 | $12.40 | $13.64 | $12.23 | $12.99 | $12.09 | 2,651 |
| 2020-09-02 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 193 |
| 2020-09-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 12 |
| 2020-08-31 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 88 |
| 2020-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 0 |
| 2020-08-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 2 |
| 2020-08-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 114 |
| 2020-08-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 21 |
| 2020-08-24 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 155 |
| 2020-08-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 36 |
| 2020-08-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 33 |
| 2020-08-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 24 |
| 2020-08-18 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 36 |
| 2020-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 12 |
| 2020-08-14 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 11 |
| 2020-08-13 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 2 |
| 2020-08-12 | $12.40 | $12.40 | $12.40 | $12.40 | $11.54 | 69 |
| 2020-08-11 | $11.91 | $12.40 | $11.91 | $12.40 | $11.54 | 840 |
| 2020-08-10 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 396 |
| 2020-08-07 | $12.25 | $12.25 | $11.03 | $12.12 | $11.28 | 613 |
| 2020-08-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.08 | 186 |
| 2020-08-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.08 | 556 |
| 2020-08-04 | $12.64 | $12.64 | $10.90 | $11.45 | $10.66 | 3,532 |
| 2020-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 183 |
| 2020-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $11.63 | 10 |
| 2020-07-30 | $11.99 | $12.50 | $11.99 | $12.50 | $11.51 | 2,401 |
| 2020-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 70 |
| 2020-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 402 |
| 2020-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 1,942 |
| 2020-07-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 43 |
| 2020-07-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 463 |
| 2020-07-22 | $11.81 | $11.81 | $11.81 | $11.81 | $10.88 | 204 |
| 2020-07-21 | $11.21 | $11.21 | $11.21 | $11.21 | $10.32 | 188 |
| 2020-07-20 | $11.21 | $11.21 | $11.21 | $11.21 | $10.32 | 311 |
| 2020-07-17 | $11.46 | $11.97 | $10.72 | $11.21 | $10.32 | 5,468 |
| 2020-07-16 | $12.29 | $12.29 | $12.29 | $12.29 | $11.32 | 66 |
| 2020-07-15 | $12.29 | $12.29 | $12.29 | $12.29 | $11.32 | 10 |
| 2020-07-14 | $12.29 | $12.29 | $12.29 | $12.29 | $11.32 | 3 |
| 2020-07-13 | $12.05 | $12.29 | $12.05 | $12.29 | $11.32 | 1,202 |
| 2020-07-10 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 4 |
| 2020-07-09 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 2 |
| 2020-07-08 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 4 |
| 2020-07-07 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 4 |
| 2020-07-06 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 6 |
| 2020-07-02 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 4 |
| 2020-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 7 |
| 2020-06-30 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 0 |
| 2020-06-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 47 |
| 2020-06-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 4 |
| 2020-06-25 | $11.87 | $11.87 | $11.30 | $11.30 | $10.41 | 2,274 |
| 2020-06-24 | $12.00 | $12.00 | $11.87 | $11.87 | $10.93 | 1,670 |
| 2020-06-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.01 | 138 |
| 2020-06-22 | $12.40 | $12.40 | $12.39 | $12.39 | $11.41 | 619 |
| 2020-06-19 | $12.49 | $12.49 | $12.49 | $12.49 | $11.50 | 523 |
| 2020-06-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 47 |
| 2020-06-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 53 |
| 2020-06-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 2 |
| 2020-06-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 239 |
| 2020-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 2 |
| 2020-06-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 0 |
| 2020-06-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 1 |
| 2020-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 70 |
| 2020-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 10 |
| 2020-06-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 107 |
| 2020-06-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 79 |
| 2020-06-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 3 |
| 2020-06-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 2 |
| 2020-06-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 21 |
| 2020-05-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 13 |
| 2020-05-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 169 |
| 2020-05-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 12 |
| 2020-05-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 769 |
| 2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 43 |
| 2020-05-21 | $12.66 | $12.66 | $12.50 | $12.50 | $11.51 | 610 |
| 2020-05-20 | $12.24 | $12.24 | $12.24 | $12.24 | $11.27 | 293 |
| 2020-05-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 72 |
| 2020-05-18 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 36 |
| 2020-05-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 207 |
| 2020-05-14 | $11.50 | $11.53 | $11.50 | $11.50 | $10.59 | 669 |
| 2020-05-13 | $11.76 | $11.76 | $11.75 | $11.75 | $10.82 | 313 |
| 2020-05-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.82 | 5 |
| 2020-05-11 | $11.51 | $12.00 | $11.51 | $11.75 | $10.82 | 839 |
| 2020-05-08 | $12.10 | $12.10 | $12.10 | $12.10 | $11.14 | 0 |
| 2020-05-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.14 | 0 |
| 2020-05-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.14 | 0 |
| 2020-05-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.14 | 0 |
| 2020-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.14 | 405 |
| 2020-05-01 | $12.12 | $12.12 | $12.12 | $12.12 | $11.16 | 142 |
| 2020-04-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.43 | 616 |
| 2020-04-29 | $14.00 | $14.00 | $13.99 | $14.00 | $12.77 | 5,262 |
| 2020-04-28 | $13.96 | $14.00 | $13.83 | $13.90 | $12.68 | 3,511 |
| 2020-04-27 | $13.97 | $13.97 | $13.97 | $13.97 | $12.74 | 21 |
| 2020-04-24 | $13.76 | $13.99 | $13.76 | $13.97 | $12.74 | 1,500 |
| 2020-04-23 | $12.78 | $12.78 | $12.78 | $12.78 | $11.66 | 10 |
| 2020-04-22 | $12.78 | $12.78 | $12.78 | $12.78 | $11.66 | 5 |
| 2020-04-21 | $11.62 | $12.78 | $11.62 | $12.78 | $11.66 | 317 |
| 2020-04-20 | $13.80 | $13.80 | $13.80 | $13.80 | $12.59 | 41 |
| 2020-04-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.59 | 365 |
| 2020-04-16 | $14.15 | $14.15 | $14.03 | $14.07 | $12.83 | 5,136 |
| 2020-04-15 | $13.80 | $13.80 | $13.80 | $13.80 | $12.59 | 506 |
| 2020-04-14 | $12.91 | $12.97 | $12.90 | $12.90 | $11.76 | 1,143 |
| 2020-04-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.76 | 259 |
| 2020-04-09 | $12.88 | $12.88 | $12.88 | $12.88 | $11.75 | 143 |
| 2020-04-08 | $12.88 | $12.88 | $12.88 | $12.88 | $11.75 | 113 |
| 2020-04-07 | $12.88 | $12.88 | $12.88 | $12.88 | $11.75 | 19 |
| 2020-04-06 | $12.88 | $12.88 | $12.88 | $12.88 | $11.75 | 58 |
| 2020-04-03 | $12.88 | $12.88 | $12.88 | $12.88 | $11.75 | 317 |
| 2020-04-02 | $11.02 | $12.91 | $11.02 | $12.90 | $11.76 | 2,339 |
| 2020-04-01 | $13.71 | $14.39 | $12.47 | $13.00 | $11.86 | 3,889 |
| 2020-03-31 | $11.83 | $13.40 | $11.83 | $13.40 | $12.22 | 305 |
| 2020-03-30 | $10.51 | $10.51 | $10.51 | $10.51 | $9.59 | 16 |
| 2020-03-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.59 | 2 |
| 2020-03-26 | $10.51 | $10.51 | $10.51 | $10.51 | $9.59 | 119 |
| 2020-03-25 | $10.51 | $10.51 | $10.51 | $10.51 | $9.59 | 0 |
| 2020-03-24 | $10.51 | $10.51 | $10.51 | $10.51 | $9.59 | 0 |
| 2020-03-23 | $11.00 | $11.00 | $10.51 | $10.51 | $9.59 | 201 |
| 2020-03-20 | $11.61 | $11.61 | $11.61 | $11.61 | $10.59 | 80 |
| 2020-03-19 | $11.61 | $11.61 | $11.61 | $11.61 | $10.59 | 0 |
| 2020-03-18 | $11.61 | $11.61 | $11.61 | $11.61 | $10.59 | 28 |
| 2020-03-17 | $11.61 | $11.61 | $11.61 | $11.61 | $10.59 | 127 |
| 2020-03-16 | $10.60 | $10.60 | $10.60 | $10.60 | $9.67 | 238 |
| 2020-03-13 | $10.67 | $10.67 | $10.61 | $10.61 | $9.68 | 637 |
| 2020-03-12 | $14.61 | $14.61 | $12.16 | $12.16 | $11.09 | 1,871 |
| 2020-03-11 | $11.42 | $11.42 | $11.42 | $11.42 | $10.42 | 210 |
| 2020-03-10 | $11.42 | $11.42 | $11.42 | $11.42 | $10.42 | 27 |
| 2020-03-09 | $11.71 | $11.71 | $11.42 | $11.42 | $10.42 | 616 |
| 2020-03-06 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 37 |
| 2020-03-05 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 15 |
| 2020-03-04 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 0 |
| 2020-03-03 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 0 |
| 2020-03-02 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 11 |
| 2020-02-28 | $11.71 | $11.71 | $11.71 | $11.71 | $10.68 | 287 |
| 2020-02-27 | $12.03 | $12.03 | $12.03 | $12.03 | $10.97 | 0 |
| 2020-02-26 | $12.03 | $12.03 | $12.03 | $12.03 | $10.97 | 129 |
| 2020-02-25 | $12.30 | $12.30 | $12.21 | $12.21 | $11.14 | 596 |
| 2020-02-24 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 0 |
| 2020-02-21 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 0 |
| 2020-02-20 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 0 |
| 2020-02-19 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 62 |
| 2020-02-18 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 16 |
| 2020-02-14 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 9 |
| 2020-02-13 | $12.24 | $12.24 | $12.24 | $12.24 | $11.16 | 301 |
| 2020-02-12 | $12.14 | $12.14 | $12.05 | $12.11 | $11.04 | 909 |
| 2020-02-11 | $12.10 | $12.14 | $12.10 | $12.14 | $11.07 | 278 |
| 2020-02-10 | $12.19 | $12.19 | $12.15 | $12.15 | $11.08 | 302 |
| 2020-02-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.17 | 509 |
| 2020-02-06 | $12.08 | $12.08 | $12.08 | $12.08 | $11.02 | 0 |
| 2020-02-05 | $12.08 | $12.08 | $12.08 | $12.08 | $11.02 | 318 |
| 2020-02-04 | $12.33 | $12.33 | $12.33 | $12.33 | $11.25 | 0 |
| 2020-02-03 | $12.33 | $12.33 | $12.33 | $12.33 | $11.25 | 232 |
| 2020-01-31 | $12.23 | $12.23 | $12.23 | $12.23 | $11.15 | 10 |
| 2020-01-30 | $12.23 | $12.23 | $12.23 | $12.23 | $11.04 | 6 |
| 2020-01-29 | $12.25 | $12.25 | $12.23 | $12.23 | $11.04 | 746 |
| 2020-01-28 | $12.75 | $12.75 | $12.40 | $12.40 | $11.19 | 594 |
| 2020-01-27 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 119 |
| 2020-01-24 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 0 |
| 2020-01-23 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 4 |
| 2020-01-22 | $12.55 | $12.55 | $12.55 | $12.55 | $11.33 | 20 |
| 2020-01-21 | $12.60 | $12.60 | $12.55 | $12.55 | $11.33 | 300 |
| 2020-01-17 | $12.90 | $12.90 | $12.90 | $12.90 | $11.64 | 535 |
| 2020-01-16 | $12.51 | $12.79 | $12.51 | $12.78 | $11.54 | 502 |
| 2020-01-15 | $12.85 | $12.85 | $12.85 | $12.85 | $11.60 | 0 |
| 2020-01-14 | $12.85 | $12.85 | $12.85 | $12.85 | $11.60 | 128 |
| 2020-01-13 | $12.85 | $12.85 | $12.85 | $12.85 | $11.60 | 17 |
| 2020-01-10 | $12.85 | $12.85 | $12.85 | $12.85 | $11.60 | 0 |
| 2020-01-09 | $12.80 | $12.85 | $12.80 | $12.85 | $11.60 | 662 |
| 2020-01-08 | $12.74 | $12.74 | $12.74 | $12.74 | $11.50 | 31 |
| 2020-01-07 | $12.74 | $12.74 | $12.74 | $12.74 | $11.50 | 4 |
| 2020-01-06 | $12.60 | $12.74 | $12.60 | $12.74 | $11.50 | 610 |
| 2020-01-03 | $12.78 | $12.79 | $12.78 | $12.79 | $11.54 | 559 |
| 2020-01-02 | $12.14 | $12.14 | $12.07 | $12.07 | $10.89 | 266 |
| 2019-12-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 9 |
| 2019-12-30 | $12.08 | $12.75 | $12.08 | $12.75 | $11.51 | 1,240 |
| 2019-12-27 | $12.08 | $12.08 | $12.08 | $12.08 | $10.90 | 17 |
| 2019-12-26 | $12.08 | $12.08 | $12.08 | $12.08 | $10.90 | 36 |
| 2019-12-24 | $12.08 | $12.08 | $12.08 | $12.08 | $10.90 | 182 |
| 2019-12-23 | $12.67 | $12.67 | $12.67 | $12.67 | $11.44 | 153 |
| 2019-12-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.78 | 252 |
| 2019-12-19 | $12.31 | $12.75 | $12.31 | $12.75 | $11.51 | 544 |
| 2019-12-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 9 |
| 2019-12-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.51 | 887 |
| 2019-12-16 | $12.49 | $12.50 | $12.49 | $12.50 | $11.28 | 1,974 |
| 2019-12-13 | $11.64 | $11.64 | $11.64 | $11.64 | $10.51 | 481 |
| 2019-12-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.61 | 99 |
| 2019-12-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.61 | 150 |
| 2019-12-10 | $11.89 | $11.89 | $11.75 | $11.75 | $10.61 | 5,772 |
| 2019-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.83 | 2,105 |
| 2019-12-06 | $11.97 | $12.42 | $11.97 | $11.98 | $10.81 | 4,794 |
| 2019-12-05 | $12.00 | $12.39 | $12.00 | $12.39 | $11.18 | 1,097 |
| 2019-12-04 | $12.10 | $12.10 | $11.99 | $11.99 | $10.82 | 1,710 |
| 2019-12-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.73 | 245 |
| 2019-12-02 | $12.41 | $12.41 | $12.41 | $12.41 | $11.20 | 5 |
| 2019-11-29 | $12.41 | $12.41 | $12.41 | $12.41 | $11.20 | 0 |
| 2019-11-27 | $11.88 | $12.41 | $11.88 | $12.41 | $11.20 | 985 |
| 2019-11-26 | $12.67 | $13.86 | $12.67 | $12.71 | $11.47 | 1,808 |
| 2019-11-25 | $12.39 | $12.86 | $12.10 | $12.48 | $11.26 | 4,108 |
| 2019-11-22 | $12.20 | $12.40 | $12.05 | $12.40 | $11.19 | 1,243 |
| 2019-11-21 | $12.87 | $12.87 | $12.87 | $12.87 | $11.62 | 124 |
| 2019-11-20 | $12.90 | $13.00 | $12.87 | $12.87 | $11.62 | 1,068 |
| 2019-11-19 | $12.87 | $13.00 | $12.87 | $13.00 | $11.73 | 696 |
| 2019-11-18 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 56 |
| 2019-11-15 | $12.90 | $12.90 | $12.87 | $12.88 | $11.63 | 2,017 |
| 2019-11-14 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 0 |
| 2019-11-13 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 1 |
| 2019-11-12 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 0 |
| 2019-11-11 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 0 |
| 2019-11-08 | $12.88 | $12.88 | $12.88 | $12.88 | $11.63 | 0 |
| 2019-11-07 | $13.30 | $13.30 | $12.88 | $12.88 | $11.63 | 1,235 |
| 2019-11-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.00 | 1 |
| 2019-11-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.00 | 0 |
| 2019-11-04 | $13.00 | $13.30 | $13.00 | $13.30 | $12.00 | 812 |
| 2019-11-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 0 |
| 2019-10-31 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 1 |
| 2019-10-30 | $13.32 | $13.32 | $13.10 | $13.25 | $11.85 | 407 |
| 2019-10-29 | $13.02 | $13.02 | $13.02 | $13.02 | $11.64 | 43 |
| 2019-10-28 | $13.02 | $13.02 | $13.02 | $13.02 | $11.64 | 279 |
| 2019-10-25 | $13.50 | $13.50 | $13.00 | $13.40 | $11.98 | 708 |
| 2019-10-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.84 | 669 |
| 2019-10-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.85 | 54 |
| 2019-10-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.85 | 383 |
| 2019-10-21 | $13.50 | $13.50 | $13.25 | $13.25 | $11.85 | 1,025 |
| 2019-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 37 |
| 2019-10-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 9 |
| 2019-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 2 |
| 2019-10-15 | $13.40 | $13.40 | $13.00 | $13.00 | $11.62 | 1,411 |
| 2019-10-14 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 2 |
| 2019-10-11 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 3 |
| 2019-10-10 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 62 |
| 2019-10-09 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 9 |
| 2019-10-08 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 10 |
| 2019-10-07 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 60 |
| 2019-10-04 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 1 |
| 2019-10-03 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 4 |
| 2019-10-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 135 |
| 2019-10-01 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 12 |
| 2019-09-30 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 9 |
| 2019-09-27 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 80 |
| 2019-09-26 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 12 |
| 2019-09-25 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 4 |
| 2019-09-24 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 106 |
| 2019-09-23 | $12.51 | $12.51 | $12.51 | $12.51 | $11.18 | 730 |
| 2019-09-20 | $12.28 | $14.02 | $12.28 | $12.52 | $11.19 | 768 |
| 2019-09-19 | $13.98 | $13.98 | $12.58 | $12.58 | $11.25 | 739 |
| 2019-09-18 | $12.50 | $13.09 | $12.50 | $13.09 | $11.70 | 1,765 |
| 2019-09-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.18 | 740 |
| 2019-09-16 | $14.62 | $14.62 | $13.97 | $13.97 | $12.49 | 1,328 |
| 2019-09-13 | $13.90 | $14.09 | $13.90 | $14.09 | $12.60 | 752 |
| 2019-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $10.95 | 48 |
| 2019-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $10.95 | 0 |
| 2019-09-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.95 | 312 |
| 2019-09-09 | $12.15 | $12.15 | $12.15 | $12.15 | $10.86 | 75 |
| 2019-09-06 | $12.15 | $12.15 | $12.15 | $12.15 | $10.86 | 1 |
| 2019-09-05 | $12.15 | $12.15 | $12.15 | $12.15 | $10.86 | 303 |
| 2019-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.73 | 0 |
| 2019-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.73 | 0 |
| 2019-08-30 | $13.20 | $13.47 | $12.00 | $12.00 | $10.73 | 538 |
| 2019-08-29 | $13.58 | $13.58 | $13.58 | $13.58 | $12.14 | 146 |
| 2019-08-28 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 0 |
| 2019-08-27 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 0 |
| 2019-08-26 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 103 |
| 2019-08-23 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 0 |
| 2019-08-22 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 0 |
| 2019-08-21 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 10 |
| 2019-08-20 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 0 |
| 2019-08-19 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 3 |
| 2019-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $12.61 | 216 |
| 2019-08-15 | $13.24 | $13.24 | $13.20 | $13.20 | $11.80 | 10 |
| 2019-08-14 | $13.24 | $13.24 | $13.20 | $13.20 | $11.80 | 107 |
| 2019-08-13 | $13.20 | $13.20 | $13.20 | $13.20 | $11.80 | 5 |
| 2019-08-12 | $13.24 | $13.24 | $13.20 | $13.20 | $11.80 | 700 |
| 2019-08-09 | $13.24 | $13.24 | $13.20 | $13.20 | $11.80 | 700 |
| 2019-08-08 | $13.24 | $13.24 | $13.20 | $13.20 | $11.80 | 675 |
| 2019-08-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.62 | 1,768 |
| 2019-08-06 | $13.76 | $13.76 | $13.76 | $13.76 | $12.30 | 0 |
| 2019-08-05 | $13.76 | $13.76 | $13.76 | $13.76 | $12.30 | 0 |
| 2019-08-02 | $13.76 | $13.76 | $13.76 | $13.76 | $12.30 | 3 |
| 2019-08-01 | $13.76 | $13.76 | $13.76 | $13.76 | $12.30 | 2 |
| 2019-07-31 | $13.95 | $13.95 | $13.76 | $13.76 | $12.30 | 512 |
| 2019-07-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 140 |
| 2019-07-29 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 200 |
| 2019-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 216 |
| 2019-07-25 | $13.67 | $13.67 | $13.67 | $13.67 | $12.11 | 108 |
| 2019-07-24 | $13.62 | $13.88 | $13.35 | $13.70 | $12.14 | 3,137 |
| 2019-07-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.22 | 2,015 |
| 2019-07-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.87 | 1,252 |
| 2019-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 80 |
| 2019-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-17 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 207 |
| 2019-07-16 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 110 |
| 2019-07-15 | $14.65 | $14.65 | $14.65 | $14.65 | $12.98 | 0 |
| 2019-07-12 | $14.40 | $14.65 | $14.40 | $14.65 | $12.98 | 1,957 |
| 2019-07-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-09 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-08 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-03 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-07-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 141 |
| 2019-06-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 71 |
| 2019-06-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 37 |
| 2019-06-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-21 | $14.45 | $14.50 | $14.45 | $14.50 | $12.84 | 704 |
| 2019-06-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 4 |
| 2019-06-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 26 |
| 2019-06-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-17 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 300 |
| 2019-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-12 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 26 |
| 2019-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.84 | 0 |
| 2019-06-04 | $14.80 | $14.80 | $14.00 | $14.50 | $12.84 | 1,307 |
| 2019-06-03 | $14.22 | $14.62 | $14.05 | $14.62 | $12.95 | 5,474 |
| 2019-05-31 | $14.30 | $14.30 | $14.30 | $14.30 | $12.67 | 114 |
| 2019-05-30 | $12.25 | $12.25 | $12.25 | $12.25 | $10.85 | 0 |
| 2019-05-29 | $11.90 | $12.25 | $11.90 | $12.25 | $10.85 | 483 |
| 2019-05-28 | $13.88 | $13.88 | $13.70 | $13.70 | $12.14 | 461 |
| 2019-05-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.72 | 0 |
| 2019-05-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.72 | 106 |
| 2019-05-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.09 | 604 |
| 2019-05-21 | $14.40 | $14.40 | $14.40 | $14.40 | $12.76 | 102 |
| 2019-05-20 | $13.80 | $13.80 | $12.80 | $12.80 | $11.34 | 1,578 |
| 2019-05-17 | $12.80 | $12.80 | $12.80 | $12.80 | $11.34 | 875 |
| 2019-05-16 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 58 |
| 2019-05-15 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 70 |
| 2019-05-14 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 0 |
| 2019-05-13 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 11 |
| 2019-05-10 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 0 |
| 2019-05-09 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 0 |
| 2019-05-08 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 0 |
| 2019-05-07 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 35 |
| 2019-05-06 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 131 |
| 2019-05-03 | $12.15 | $12.15 | $12.14 | $12.15 | $10.76 | 3,678 |
| 2019-05-02 | $12.15 | $12.15 | $12.15 | $12.15 | $10.76 | 0 |
| 2019-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $10.76 | 2 |
| 2019-04-30 | $12.15 | $12.15 | $12.15 | $12.15 | $10.76 | 205 |
| 2019-04-29 | $12.13 | $12.13 | $12.13 | $12.13 | $10.63 | 100 |
| 2019-04-26 | $12.07 | $12.07 | $12.07 | $12.07 | $10.58 | 187 |
| 2019-04-25 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 0 |
| 2019-04-24 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 23 |
| 2019-04-23 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 0 |
| 2019-04-22 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 252 |
| 2019-04-18 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 0 |
| 2019-04-17 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 35 |
| 2019-04-16 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 106 |
| 2019-04-15 | $11.66 | $11.66 | $11.66 | $11.66 | $10.22 | 106 |
| 2019-04-12 | $11.85 | $11.85 | $11.85 | $11.85 | $10.39 | 0 |
| 2019-04-11 | $11.85 | $11.85 | $11.85 | $11.85 | $10.39 | 0 |
| 2019-04-10 | $11.85 | $11.85 | $11.85 | $11.85 | $10.39 | 31 |
| 2019-04-09 | $11.85 | $11.85 | $11.85 | $11.85 | $10.39 | 0 |
| 2019-04-08 | $11.85 | $11.85 | $11.85 | $11.85 | $10.39 | 0 |
| 2019-04-05 | $12.14 | $12.14 | $11.60 | $11.85 | $10.39 | 700 |
| 2019-04-04 | $11.93 | $11.93 | $11.93 | $11.93 | $10.46 | 0 |
| 2019-04-03 | $11.93 | $11.93 | $11.87 | $11.93 | $10.46 | 368 |
| 2019-04-02 | $12.00 | $12.12 | $12.00 | $12.12 | $10.62 | 2,126 |
| 2019-04-01 | $12.19 | $12.19 | $12.19 | $12.19 | $10.69 | 1,615 |
| 2019-03-29 | $11.87 | $11.87 | $11.87 | $11.87 | $10.41 | 57 |
| 2019-03-28 | $11.87 | $11.87 | $11.87 | $11.87 | $10.41 | 0 |
| 2019-03-27 | $11.87 | $11.87 | $11.87 | $11.87 | $10.41 | 0 |
| 2019-03-26 | $11.87 | $11.87 | $11.87 | $11.87 | $10.41 | 0 |
| 2019-03-25 | $11.88 | $11.88 | $11.87 | $11.87 | $10.41 | 315 |
| 2019-03-22 | $11.89 | $11.89 | $11.89 | $11.89 | $10.42 | 0 |
| 2019-03-21 | $11.89 | $11.89 | $11.89 | $11.89 | $10.42 | 126 |
| 2019-03-20 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 19 |
| 2019-03-19 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 96 |
| 2019-03-18 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 96 |
| 2019-03-15 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 1 |
| 2019-03-14 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 9 |
| 2019-03-13 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 0 |
| 2019-03-12 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 0 |
| 2019-03-11 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 1 |
| 2019-03-08 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 0 |
| 2019-03-07 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 0 |
| 2019-03-06 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 92 |
| 2019-03-05 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 0 |
| 2019-03-04 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 33 |
| 2019-03-01 | $12.80 | $12.95 | $12.75 | $12.95 | $11.35 | 490 |
| 2019-02-28 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 91 |
| 2019-02-27 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-26 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 52 |
| 2019-02-25 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 202 |
| 2019-02-22 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 202 |
| 2019-02-21 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 202 |
| 2019-02-20 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 202 |
| 2019-02-19 | $11.94 | $11.94 | $11.94 | $11.94 | $10.46 | 106 |
| 2019-02-15 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 93 |
| 2019-02-14 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 71 |
| 2019-02-13 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-12 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-11 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 46 |
| 2019-02-08 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-07 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 5 |
| 2019-02-06 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-05 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 12 |
| 2019-02-04 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-02-01 | $11.94 | $11.94 | $11.94 | $11.94 | $10.46 | 8 |
| 2019-01-31 | $12.06 | $12.06 | $12.06 | $12.06 | $10.57 | 0 |
| 2019-01-30 | $12.06 | $12.06 | $12.06 | $12.06 | $10.46 | 0 |
| 2019-01-29 | $12.06 | $12.06 | $12.06 | $12.06 | $10.46 | 290 |
| 2019-01-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 0 |
| 2019-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 0 |
| 2019-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 0 |
| 2019-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 0 |
| 2019-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 22 |
| 2019-01-18 | $12.02 | $12.02 | $12.00 | $12.00 | $10.41 | 536 |
| 2019-01-17 | $11.81 | $11.81 | $11.81 | $11.81 | $10.25 | 80 |
| 2019-01-16 | $11.81 | $11.81 | $11.81 | $11.81 | $10.25 | 0 |
| 2019-01-15 | $11.81 | $11.81 | $11.81 | $11.81 | $10.25 | 0 |
| 2019-01-14 | $11.81 | $11.81 | $11.81 | $11.81 | $10.25 | 35 |
| 2019-01-11 | $11.81 | $11.81 | $11.81 | $11.81 | $10.25 | 167 |
| 2019-01-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 13 |
| 2019-01-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2019-01-08 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2019-01-07 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2019-01-04 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2019-01-03 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 100 |
| 2019-01-02 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 137 |
| 2018-12-31 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 137 |
| 2018-12-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 280 |
| 2018-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 74 |
| 2018-12-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 13 |
| 2018-12-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 0 |
| 2018-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 102 |
| 2018-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.41 | 100 |
| 2018-12-19 | $12.02 | $12.02 | $12.02 | $12.02 | $10.43 | 471 |
| 2018-12-18 | $12.02 | $12.03 | $12.02 | $12.02 | $10.43 | 471 |
| 2018-12-17 | $12.24 | $12.24 | $12.24 | $12.24 | $10.62 | 650 |
| 2018-12-14 | $12.24 | $12.24 | $12.24 | $12.24 | $10.62 | 0 |
| 2018-12-13 | $12.24 | $12.24 | $12.24 | $12.24 | $10.62 | 0 |
| 2018-12-12 | $12.24 | $12.24 | $12.24 | $12.24 | $10.62 | 0 |
| 2018-12-11 | $12.34 | $12.34 | $12.24 | $12.24 | $10.62 | 650 |
| 2018-12-10 | $13.81 | $13.81 | $13.81 | $13.81 | $11.98 | 0 |
| 2018-12-07 | $12.02 | $13.81 | $12.02 | $13.81 | $11.98 | 331 |
| 2018-12-06 | $12.10 | $12.10 | $12.10 | $12.10 | $10.50 | 36 |
| 2018-12-04 | $12.10 | $12.10 | $12.10 | $12.10 | $10.50 | 0 |
| 2018-12-03 | $12.10 | $12.10 | $12.10 | $12.10 | $10.50 | 0 |
| 2018-11-30 | $12.10 | $12.10 | $12.10 | $12.10 | $10.50 | 200 |
| 2018-11-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.85 | 1,791 |
| 2018-11-28 | $12.50 | $12.55 | $12.25 | $12.50 | $10.85 | 3,777 |
| 2018-11-27 | $12.33 | $12.33 | $12.33 | $12.33 | $10.70 | 0 |
| 2018-11-26 | $12.33 | $12.33 | $12.33 | $12.33 | $10.70 | 2 |
| 2018-11-23 | $12.33 | $12.33 | $12.33 | $12.33 | $10.70 | 950 |
| 2018-11-21 | $12.28 | $12.40 | $12.28 | $12.33 | $10.70 | 950 |
| 2018-11-20 | $12.48 | $12.48 | $12.48 | $12.48 | $10.83 | 260 |
| 2018-11-19 | $12.49 | $12.49 | $12.48 | $12.48 | $10.83 | 583 |
| 2018-11-16 | $12.55 | $12.55 | $12.45 | $12.45 | $10.80 | 4,557 |
| 2018-11-15 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 41 |
| 2018-11-14 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 4 |
| 2018-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 0 |
| 2018-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 16 |
| 2018-11-09 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 2 |
| 2018-11-08 | $12.49 | $12.49 | $12.49 | $12.49 | $10.84 | 603 |
| 2018-11-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.02 | 81 |
| 2018-11-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.02 | 0 |
| 2018-11-05 | $12.70 | $12.70 | $12.70 | $12.70 | $11.02 | 265 |
| 2018-11-02 | $12.70 | $12.70 | $12.70 | $12.70 | $11.02 | 19 |
| 2018-11-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.02 | 244 |
| 2018-10-31 | $12.73 | $12.73 | $12.73 | $12.73 | $11.04 | 22 |
| 2018-10-30 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-29 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 124 |
| 2018-10-26 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 49 |
| 2018-10-24 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-23 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-22 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 10 |
| 2018-10-19 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-18 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-17 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 400 |
| 2018-10-15 | $13.05 | $13.49 | $12.74 | $12.74 | $10.95 | 3,239 |
| 2018-10-12 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 0 |
| 2018-10-11 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 8 |
| 2018-10-10 | $12.85 | $12.85 | $12.85 | $12.85 | $11.04 | 300 |
| 2018-10-09 | $14.01 | $14.20 | $13.63 | $13.63 | $11.71 | 4,810 |
| 2018-10-08 | $13.57 | $13.78 | $13.41 | $13.70 | $11.77 | 3,303 |
| 2018-10-05 | $14.00 | $14.37 | $13.70 | $13.70 | $11.77 | 6,534 |
| 2018-10-04 | $13.64 | $13.81 | $13.29 | $13.81 | $11.87 | 2,706 |
| 2018-10-03 | $13.69 | $14.19 | $13.69 | $13.75 | $11.81 | 3,505 |
| 2018-10-02 | $13.55 | $13.90 | $13.55 | $13.90 | $11.94 | 3,000 |
| 2018-10-01 | $13.87 | $14.50 | $13.71 | $13.77 | $11.83 | 2,308 |
| 2018-09-28 | $13.50 | $13.75 | $13.27 | $13.75 | $11.81 | 2,356 |
| 2018-09-27 | $13.92 | $13.92 | $13.58 | $13.58 | $11.67 | 500 |
| 2018-09-26 | $13.50 | $14.02 | $13.50 | $13.55 | $11.64 | 2,493 |
| 2018-09-25 | $13.43 | $13.50 | $13.21 | $13.50 | $11.60 | 1,900 |
| 2018-09-24 | $13.15 | $13.15 | $13.15 | $13.15 | $11.30 | 0 |
| 2018-09-21 | $13.40 | $13.57 | $13.05 | $13.15 | $11.30 | 3,059 |
| 2018-09-20 | $12.90 | $13.55 | $12.90 | $13.55 | $11.64 | 2,106 |
| 2018-09-19 | $13.35 | $14.49 | $13.26 | $13.33 | $11.45 | 3,294 |
| 2018-09-18 | $12.90 | $13.25 | $12.36 | $13.25 | $11.38 | 3,788 |
| 2018-09-17 | $13.93 | $13.93 | $12.60 | $12.60 | $10.83 | 1,974 |
| 2018-09-14 | $13.35 | $13.55 | $11.52 | $13.55 | $11.64 | 4,000 |
| 2018-09-13 | $14.10 | $14.19 | $13.15 | $13.25 | $11.38 | 2,768 |
| 2018-09-12 | $13.48 | $13.90 | $13.20 | $13.90 | $11.94 | 1,113 |
| 2018-09-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.60 | 1 |
| 2018-09-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.60 | 0 |
| 2018-09-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.60 | 309 |
| 2018-09-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.51 | 0 |
| 2018-09-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.51 | 0 |
| 2018-09-04 | $13.40 | $13.40 | $13.40 | $13.40 | $11.51 | 0 |
| 2018-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.51 | 238 |
| 2018-08-30 | $13.70 | $14.40 | $13.50 | $14.40 | $12.37 | 3,116 |
| 2018-08-29 | $14.50 | $14.94 | $13.40 | $13.40 | $11.51 | 4,068 |
| 2018-08-28 | $14.02 | $14.60 | $13.79 | $14.50 | $12.46 | 3,765 |
| 2018-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $11.86 | 74 |
| 2018-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $11.86 | 537 |
| 2018-08-23 | $13.45 | $13.65 | $13.45 | $13.65 | $11.73 | 560 |
| 2018-08-22 | $14.40 | $14.40 | $14.40 | $14.40 | $12.37 | 23 |
| 2018-08-21 | $14.40 | $14.40 | $14.40 | $14.40 | $12.37 | 22 |
| 2018-08-20 | $13.74 | $14.70 | $13.74 | $14.40 | $12.37 | 3,628 |
| 2018-08-17 | $13.25 | $14.45 | $12.71 | $14.40 | $12.37 | 4,621 |
| 2018-08-16 | $13.60 | $13.60 | $13.60 | $13.60 | $11.68 | 31 |
| 2018-08-15 | $13.60 | $13.60 | $13.60 | $13.60 | $11.68 | 100 |
| 2018-08-14 | $14.20 | $14.56 | $13.90 | $13.90 | $11.94 | 3,400 |
| 2018-08-13 | $14.25 | $14.25 | $13.27 | $14.00 | $12.03 | 2,700 |
| 2018-08-10 | $14.20 | $14.20 | $14.20 | $14.20 | $12.20 | 0 |
| 2018-08-09 | $14.20 | $14.20 | $14.20 | $14.20 | $12.20 | 0 |
| 2018-08-08 | $14.20 | $14.20 | $14.20 | $14.20 | $12.20 | 0 |
| 2018-08-07 | $14.20 | $14.20 | $14.20 | $14.20 | $12.20 | 0 |
| 2018-08-06 | $13.95 | $14.74 | $13.95 | $14.20 | $12.20 | 1,120 |
| 2018-08-03 | $13.70 | $14.43 | $13.70 | $14.43 | $12.40 | 824 |
| 2018-08-02 | $13.50 | $14.00 | $12.96 | $14.00 | $12.03 | 1,210 |
| 2018-08-01 | $12.72 | $12.72 | $12.72 | $12.72 | $10.93 | 0 |
| 2018-07-31 | $12.72 | $12.72 | $12.72 | $12.72 | $10.93 | 100 |
| 2018-07-30 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-26 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-25 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-24 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-20 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-18 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-17 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-16 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 2 |
| 2018-07-13 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-12 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-11 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-07-10 | $13.83 | $13.83 | $13.45 | $13.45 | $11.44 | 1,653 |
| 2018-07-09 | $13.70 | $13.70 | $12.91 | $13.70 | $11.66 | 1,617 |
| 2018-07-06 | $13.95 | $13.95 | $13.95 | $13.95 | $11.87 | 0 |
| 2018-07-05 | $13.95 | $13.95 | $13.95 | $13.95 | $11.87 | 0 |
| 2018-07-03 | $13.60 | $13.95 | $13.60 | $13.95 | $11.87 | 401 |
| 2018-07-02 | $13.20 | $13.20 | $13.20 | $13.20 | $11.23 | 23 |
| 2018-06-29 | $13.55 | $13.84 | $13.20 | $13.20 | $11.23 | 1,719 |
| 2018-06-28 | $13.22 | $13.55 | $13.22 | $13.55 | $11.53 | 663 |
| 2018-06-27 | $13.70 | $13.79 | $13.25 | $13.25 | $11.27 | 906 |
| 2018-06-26 | $13.42 | $13.55 | $13.38 | $13.55 | $11.53 | 600 |
| 2018-06-25 | $13.75 | $13.90 | $13.65 | $13.65 | $11.61 | 700 |
| 2018-06-22 | $13.50 | $13.50 | $13.38 | $13.45 | $11.44 | 700 |
| 2018-06-21 | $13.30 | $13.55 | $12.83 | $13.55 | $11.53 | 2,291 |
| 2018-06-20 | $13.95 | $13.95 | $13.76 | $13.76 | $11.71 | 1,100 |
| 2018-06-19 | $13.51 | $14.00 | $13.51 | $13.60 | $11.57 | 2,126 |
| 2018-06-18 | $13.65 | $13.65 | $13.65 | $13.65 | $11.61 | 0 |
| 2018-06-15 | $13.65 | $13.65 | $13.65 | $13.65 | $11.61 | 2 |
| 2018-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $11.61 | 300 |
| 2018-06-13 | $14.05 | $14.39 | $13.90 | $13.90 | $11.83 | 1,136 |
| 2018-06-12 | $13.75 | $13.80 | $13.75 | $13.80 | $11.74 | 1,172 |
| 2018-06-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.34 | 200 |
| 2018-06-08 | $14.05 | $14.44 | $13.45 | $13.45 | $11.44 | 5,034 |
| 2018-06-07 | $13.55 | $14.00 | $13.20 | $14.00 | $11.91 | 4,459 |
| 2018-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.49 | 288 |
| 2018-06-05 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-06-04 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 19 |
| 2018-06-01 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 0 |
| 2018-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 4 |
| 2018-05-30 | $13.45 | $13.45 | $13.45 | $13.45 | $11.44 | 231 |
| 2018-05-29 | $13.76 | $13.76 | $13.61 | $13.61 | $11.58 | 1,263 |
| 2018-05-25 | $13.75 | $13.75 | $13.75 | $13.75 | $11.70 | 31 |
| 2018-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $11.70 | 1,351 |
| 2018-05-23 | $13.50 | $13.50 | $13.05 | $13.15 | $11.19 | 1,232 |
| 2018-05-22 | $13.50 | $14.55 | $13.00 | $13.00 | $11.06 | 3,839 |
| 2018-05-21 | $13.39 | $14.00 | $13.17 | $14.00 | $11.91 | 3,041 |
| 2018-05-18 | $13.05 | $13.05 | $12.85 | $12.85 | $10.93 | 507 |
| 2018-05-17 | $14.02 | $14.79 | $13.70 | $14.00 | $11.91 | 3,822 |
| 2018-05-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.12 | 88 |
| 2018-05-15 | $13.45 | $14.25 | $13.17 | $14.25 | $12.12 | 2,414 |
| 2018-05-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 11 |
| 2018-05-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 21 |
| 2018-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 97 |
| 2018-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 34 |
| 2018-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 18 |
| 2018-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 212 |
| 2018-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 32 |
| 2018-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 63 |
| 2018-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 3 |
| 2018-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.06 | 0 |
| 2018-04-30 | $13.30 | $13.30 | $13.00 | $13.00 | $11.06 | 210 |
| 2018-04-27 | $14.20 | $14.20 | $14.20 | $14.20 | $11.97 | 21 |
| 2018-04-26 | $14.20 | $14.20 | $14.20 | $14.20 | $11.97 | 0 |
| 2018-04-25 | $14.20 | $14.20 | $14.20 | $14.20 | $11.97 | 0 |
| 2018-04-24 | $14.20 | $14.20 | $14.20 | $14.20 | $11.97 | 100 |
| 2018-04-23 | $15.14 | $15.14 | $15.14 | $15.14 | $12.76 | 0 |
| 2018-04-20 | $15.14 | $15.14 | $15.14 | $15.14 | $12.76 | 0 |
| 2018-04-19 | $14.90 | $15.14 | $14.90 | $15.14 | $12.76 | 224 |
| 2018-04-18 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 24 |
| 2018-04-17 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 0 |
| 2018-04-16 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 0 |
| 2018-04-13 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 8 |
| 2018-04-12 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 0 |
| 2018-04-11 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 0 |
| 2018-04-10 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 1 |
| 2018-04-09 | $15.55 | $15.55 | $15.55 | $15.55 | $13.10 | 7 |
| 2018-04-06 | $14.96 | $15.55 | $14.82 | $15.55 | $13.10 | 7,349 |
| 2018-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 1 |
| 2018-04-04 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 127 |
| 2018-04-03 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 20 |
| 2018-04-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 0 |
| 2018-03-29 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 8 |
| 2018-03-28 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 4 |
| 2018-03-27 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 0 |
| 2018-03-26 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 0 |
| 2018-03-23 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 23 |
| 2018-03-22 | $14.05 | $14.05 | $14.05 | $14.05 | $11.84 | 400 |
| 2018-03-21 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 489 |
| 2018-03-20 | $14.32 | $14.32 | $14.32 | $14.32 | $12.07 | 5 |
| 2018-03-19 | $14.32 | $14.32 | $14.32 | $14.32 | $12.07 | 200 |
| 2018-03-16 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 5 |
| 2018-03-15 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 4 |
| 2018-03-14 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 62 |
| 2018-03-13 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 21 |
| 2018-03-12 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 0 |
| 2018-03-09 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 133 |
| 2018-03-08 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 16 |
| 2018-03-07 | $14.15 | $14.15 | $14.15 | $14.15 | $11.92 | 100 |
| 2018-03-06 | $14.01 | $14.01 | $14.01 | $14.01 | $11.81 | 76 |
| 2018-03-05 | $14.01 | $14.01 | $14.01 | $14.01 | $11.81 | 52 |
| 2018-03-02 | $14.01 | $14.01 | $14.01 | $14.01 | $11.81 | 23 |
| 2018-03-01 | $14.01 | $14.01 | $14.01 | $14.01 | $11.81 | 13 |
| 2018-02-28 | $14.01 | $14.01 | $14.01 | $14.01 | $11.81 | 215 |
| 2018-02-27 | $14.40 | $14.40 | $14.40 | $14.40 | $12.13 | 16 |
| 2018-02-26 | $14.40 | $14.40 | $14.40 | $14.40 | $12.13 | 19 |
| 2018-02-23 | $14.40 | $14.40 | $14.40 | $14.40 | $12.13 | 746 |
| 2018-02-22 | $14.40 | $14.40 | $14.40 | $14.40 | $12.13 | 97 |
| 2018-02-21 | $14.40 | $14.40 | $14.40 | $14.40 | $12.13 | 19 |
| 2018-02-20 | $14.50 | $14.50 | $14.40 | $14.40 | $12.13 | 268 |
| 2018-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 52 |
| 2018-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 23 |
| 2018-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 22 |
| 2018-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 52 |
| 2018-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 169 |
| 2018-02-09 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 18 |
| 2018-02-08 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 10 |
| 2018-02-07 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 10 |
| 2018-02-06 | $14.25 | $14.25 | $14.25 | $14.25 | $12.01 | 300 |
| 2018-02-05 | $14.95 | $14.95 | $14.60 | $14.60 | $12.30 | 545 |
| 2018-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $12.85 | 6 |
| 2018-02-01 | $15.25 | $15.25 | $15.25 | $15.25 | $12.85 | 1 |
| 2018-01-31 | $15.25 | $15.25 | $15.25 | $15.25 | $12.85 | 9 |
| 2018-01-30 | $15.25 | $15.25 | $15.25 | $15.25 | $12.75 | 324 |
| 2018-01-29 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 84 |
| 2018-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 24 |
| 2018-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 13 |
| 2018-01-24 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 0 |
| 2018-01-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 0 |
| 2018-01-22 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 81 |
| 2018-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 26 |
| 2018-01-18 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 18 |
| 2018-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 256 |
| 2018-01-16 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 351 |
| 2018-01-12 | $15.45 | $15.50 | $15.26 | $15.50 | $12.96 | 2,732 |
| 2018-01-11 | $15.20 | $15.50 | $15.05 | $15.35 | $12.83 | 3,953 |
| 2018-01-10 | $15.05 | $15.50 | $14.96 | $15.05 | $12.58 | 4,114 |
| 2018-01-09 | $14.55 | $15.13 | $14.55 | $14.95 | $12.50 | 5,026 |
| 2018-01-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.46 | 406 |
| 2018-01-05 | $15.22 | $15.22 | $15.22 | $15.22 | $12.72 | 1 |
| 2018-01-04 | $15.22 | $15.22 | $15.22 | $15.22 | $12.72 | 0 |
| 2018-01-03 | $15.22 | $15.22 | $15.22 | $15.22 | $12.72 | 0 |
| 2018-01-02 | $15.22 | $15.22 | $15.22 | $15.22 | $12.72 | 0 |
| 2017-12-29 | $14.01 | $15.22 | $14.00 | $15.22 | $12.72 | 300 |
| 2017-12-28 | $14.00 | $14.00 | $13.91 | $13.91 | $11.63 | 1,255 |
| 2017-12-27 | $14.80 | $14.80 | $13.90 | $13.90 | $11.62 | 1,149 |
| 2017-12-26 | $13.75 | $13.75 | $13.75 | $13.75 | $11.49 | 6 |
| 2017-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | $11.49 | 500 |
| 2017-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $11.70 | 2 |
| 2017-12-20 | $13.70 | $14.00 | $13.70 | $14.00 | $11.70 | 3,256 |
| 2017-12-19 | $13.85 | $13.85 | $13.85 | $13.85 | $11.58 | 500 |
| 2017-12-18 | $14.15 | $14.15 | $14.15 | $14.15 | $11.83 | 0 |
| 2017-12-15 | $13.90 | $14.15 | $13.90 | $14.15 | $11.83 | 500 |
| 2017-12-14 | $14.50 | $14.50 | $14.40 | $14.40 | $12.04 | 1,103 |
| 2017-12-13 | $14.65 | $15.00 | $14.55 | $14.81 | $12.38 | 2,469 |
| 2017-12-12 | $14.15 | $14.25 | $14.15 | $14.25 | $11.91 | 180 |
| 2017-12-11 | $15.65 | $15.65 | $15.65 | $15.65 | $13.08 | 106 |
| 2017-12-08 | $15.65 | $15.65 | $15.65 | $15.65 | $13.08 | 6 |
| 2017-12-07 | $15.20 | $15.65 | $15.20 | $15.65 | $13.08 | 12 |
| 2017-12-06 | $13.85 | $13.85 | $13.85 | $13.85 | $11.58 | 20 |
| 2017-12-05 | $14.15 | $14.15 | $14.15 | $14.15 | $11.83 | 10 |
| 2017-12-04 | $13.90 | $13.90 | $13.90 | $13.90 | $11.62 | 14 |
| 2017-12-01 | $13.85 | $13.85 | $13.85 | $13.85 | $11.58 | 22 |
| 2017-11-30 | $13.85 | $13.85 | $13.85 | $13.85 | $11.58 | 1 |
| 2017-11-29 | $15.35 | $15.35 | $13.85 | $13.85 | $11.58 | 1,182 |
| 2017-11-28 | $15.45 | $15.45 | $15.45 | $15.45 | $12.92 | 0 |
| 2017-11-27 | $15.45 | $15.45 | $15.45 | $15.45 | $12.92 | 0 |
| 2017-11-24 | $15.45 | $15.45 | $15.45 | $15.45 | $12.92 | 34 |
| 2017-11-22 | $15.45 | $15.50 | $15.45 | $15.45 | $12.92 | 1,218 |
| 2017-11-21 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 0 |
| 2017-11-20 | $15.60 | $15.60 | $15.60 | $15.60 | $13.04 | 7 |
| 2017-11-17 | $16.70 | $16.70 | $16.20 | $16.20 | $13.54 | 30 |
| 2017-11-16 | $16.50 | $16.50 | $15.00 | $15.00 | $12.54 | 23 |
| 2017-11-15 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 15 |
| 2017-11-14 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 0 |
| 2017-11-13 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 5 |
| 2017-11-10 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 0 |
| 2017-11-09 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 0 |
| 2017-11-08 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 4 |
| 2017-11-07 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 1 |
| 2017-11-06 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 200 |
| 2017-11-03 | $15.76 | $15.76 | $15.76 | $15.76 | $13.18 | 30 |
| 2017-11-02 | $15.75 | $15.76 | $15.75 | $15.76 | $13.18 | 1,038 |
| 2017-11-01 | $15.45 | $15.60 | $15.45 | $15.60 | $13.04 | 788 |
| 2017-10-31 | $15.25 | $15.25 | $15.25 | $15.25 | $12.75 | 539 |
| 2017-10-30 | $13.35 | $13.35 | $13.35 | $13.35 | $11.07 | 0 |
| 2017-10-27 | $13.35 | $13.35 | $13.35 | $13.35 | $11.07 | 300 |
| 2017-10-26 | $14.70 | $14.70 | $14.70 | $14.70 | $12.19 | 0 |
| 2017-10-25 | $14.70 | $14.70 | $14.70 | $14.70 | $12.19 | 0 |
| 2017-10-24 | $13.35 | $14.70 | $13.35 | $14.70 | $12.19 | 413 |
| 2017-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 0 |
| 2017-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 0 |
| 2017-10-19 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 600 |
| 2017-10-18 | $13.95 | $14.00 | $13.95 | $13.95 | $11.57 | 512 |
| 2017-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 2 |
| 2017-10-16 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 0 |
| 2017-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 300 |
| 2017-10-12 | $13.90 | $14.10 | $13.90 | $14.10 | $11.69 | 389 |
| 2017-10-11 | $13.95 | $13.95 | $13.95 | $13.95 | $11.57 | 437 |
| 2017-10-10 | $13.70 | $14.10 | $13.70 | $14.00 | $11.61 | 2,290 |
| 2017-10-09 | $13.85 | $13.85 | $13.85 | $13.85 | $11.49 | 200 |
| 2017-10-06 | $14.95 | $14.95 | $14.95 | $14.95 | $12.40 | 14 |
| 2017-10-05 | $14.95 | $14.95 | $14.95 | $14.95 | $12.40 | 0 |
| 2017-10-04 | $14.95 | $14.95 | $14.95 | $14.95 | $12.40 | 0 |
| 2017-10-03 | $14.95 | $14.95 | $14.95 | $14.95 | $12.40 | 0 |
| 2017-10-02 | $14.50 | $14.95 | $14.50 | $14.95 | $12.40 | 1,691 |
| 2017-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 2 |
| 2017-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2017-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 200 |
| 2017-09-26 | $14.80 | $15.90 | $14.70 | $15.90 | $13.19 | 1,600 |
| 2017-09-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 17 |
| 2017-09-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 0 |
| 2017-09-21 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 0 |
| 2017-09-20 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 0 |
| 2017-09-19 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 0 |
| 2017-09-18 | $14.35 | $14.35 | $13.40 | $13.40 | $11.11 | 400 |
| 2017-09-15 | $13.55 | $13.55 | $13.55 | $13.55 | $11.24 | 307 |
| 2017-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 11 |
| 2017-09-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 11 |
| 2017-09-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 9 |
| 2017-09-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 0 |
| 2017-09-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 0 |
| 2017-09-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 300 |
| 2017-09-06 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 0 |
| 2017-09-05 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 11 |
| 2017-09-01 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 0 |
| 2017-08-31 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 0 |
| 2017-08-30 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 0 |
| 2017-08-29 | $13.96 | $13.96 | $13.96 | $13.96 | $11.57 | 3 |
| 2017-08-28 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 72 |
| 2017-08-25 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 0 |
| 2017-08-24 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 2 |
| 2017-08-23 | $14.05 | $14.05 | $13.85 | $13.96 | $11.58 | 1,400 |
| 2017-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 0 |
| 2017-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 2 |
| 2017-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 0 |
| 2017-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 0 |
| 2017-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 3 |
| 2017-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $11.61 | 4 |
| 2017-08-14 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 31 |
| 2017-08-11 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 50 |
| 2017-08-10 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 305 |
| 2017-08-09 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-08-08 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-08-07 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-08-04 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 20 |
| 2017-08-03 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-08-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-08-01 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-07-31 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-07-28 | $14.05 | $14.05 | $14.05 | $14.05 | $11.65 | 0 |
| 2017-07-27 | $14.05 | $14.05 | $14.05 | $14.05 | $11.55 | 0 |
| 2017-07-26 | $14.05 | $14.05 | $14.05 | $14.05 | $11.55 | 0 |
| 2017-07-25 | $14.05 | $14.05 | $14.05 | $14.05 | $11.55 | 100 |
| 2017-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 200 |
| 2017-07-21 | $14.55 | $14.55 | $14.55 | $14.55 | $11.96 | 28 |
| 2017-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $11.96 | 10 |
| 2017-07-19 | $14.55 | $14.55 | $14.55 | $14.55 | $11.96 | 6 |
| 2017-07-18 | $14.55 | $14.55 | $14.55 | $14.55 | $11.96 | 100 |
| 2017-07-17 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 20 |
| 2017-07-11 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-10 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-07 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-07-06 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 1 |
| 2017-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 15 |
| 2017-07-03 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-30 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 31 |
| 2017-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 12 |
| 2017-06-27 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-23 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 10 |
| 2017-06-22 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-20 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 52 |
| 2017-06-16 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 85 |
| 2017-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 96 |
| 2017-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-12 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 101 |
| 2017-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 48 |
| 2017-06-08 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 0 |
| 2017-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $11.92 | 5 |
| 2017-06-06 | $14.35 | $14.35 | $14.35 | $14.35 | $11.80 | 96 |
| 2017-06-05 | $14.30 | $14.35 | $14.30 | $14.35 | $11.80 | 966 |
| 2017-06-02 | $14.60 | $14.60 | $14.60 | $14.60 | $12.00 | 141 |
| 2017-06-01 | $14.95 | $15.00 | $14.95 | $14.95 | $12.29 | 370 |
| 2017-05-31 | $14.85 | $14.85 | $14.85 | $14.85 | $12.21 | 1 |
| 2017-05-30 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-26 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-25 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-24 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-23 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 0 |
| 2017-05-19 | $15.70 | $15.70 | $15.70 | $15.70 | $12.91 | 10 |
| 2017-05-18 | $15.31 | $15.70 | $15.31 | $15.70 | $12.91 | 6 |
| 2017-05-17 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 82 |
| 2017-05-16 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 34 |
| 2017-05-15 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 42 |
| 2017-05-12 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 4 |
| 2017-05-11 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 0 |
| 2017-05-10 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 67 |
| 2017-05-09 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 0 |
| 2017-05-08 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 6 |
| 2017-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 0 |
| 2017-05-04 | $15.85 | $15.85 | $15.85 | $15.85 | $13.03 | 2 |
| 2017-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.15 | 0 |
| 2017-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.15 | 2 |
| 2017-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.15 | 47 |
| 2017-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.15 | 0 |
| 2017-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.15 | 13 |
| 2017-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 0 |
| 2017-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 1 |
| 2017-04-24 | $16.25 | $16.25 | $16.25 | $16.25 | $13.26 | 113 |
| 2017-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.26 | 2 |
| 2017-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 114 |
| 2017-04-19 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 4 |
| 2017-04-18 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 21 |
| 2017-04-17 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 0 |
| 2017-04-13 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 19 |
| 2017-04-12 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 0 |
| 2017-04-11 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 31 |
| 2017-04-10 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 0 |
| 2017-04-07 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 0 |
| 2017-04-06 | $15.68 | $15.68 | $15.68 | $15.68 | $12.79 | 0 |
| 2017-04-05 | $16.65 | $16.65 | $15.68 | $15.68 | $12.79 | 3 |
| 2017-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 22 |
| 2017-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 18 |
| 2017-03-31 | $15.90 | $16.00 | $15.90 | $16.00 | $13.05 | 785 |
| 2017-03-30 | $15.35 | $15.35 | $15.35 | $15.35 | $12.52 | 0 |
| 2017-03-29 | $15.35 | $15.35 | $15.35 | $15.35 | $12.52 | 0 |
| 2017-03-28 | $15.35 | $15.35 | $15.35 | $15.35 | $12.52 | 0 |
| 2017-03-27 | $15.35 | $15.35 | $15.35 | $15.35 | $12.52 | 0 |
| 2017-03-24 | $15.80 | $15.80 | $15.30 | $15.35 | $12.52 | 49 |
| 2017-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.87 | 209 |
| 2017-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.87 | 0 |
| 2017-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.87 | 117 |
| 2017-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.87 | 87 |
| 2017-03-17 | $16.70 | $17.00 | $16.40 | $17.00 | $13.87 | 3,083 |
| 2017-03-16 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 0 |
| 2017-03-15 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 287 |
| 2017-03-14 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 0 |
| 2017-03-13 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 0 |
| 2017-03-10 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 165 |
| 2017-03-09 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 0 |
| 2017-03-08 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 130 |
| 2017-03-07 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 0 |
| 2017-03-06 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 72 |
| 2017-03-03 | $16.13 | $16.13 | $16.13 | $16.13 | $13.16 | 1 |
| 2017-03-02 | $15.75 | $15.75 | $15.75 | $15.75 | $12.85 | 0 |
| 2017-03-01 | $15.75 | $15.75 | $15.75 | $15.75 | $12.85 | 14 |
| 2017-02-28 | $15.75 | $15.75 | $15.75 | $15.75 | $12.85 | 5 |
| 2017-02-27 | $16.10 | $16.10 | $16.10 | $16.10 | $13.14 | 0 |
| 2017-02-24 | $16.10 | $16.10 | $16.10 | $16.10 | $13.14 | 5 |
| 2017-02-23 | $16.10 | $16.10 | $16.10 | $16.10 | $13.14 | 1 |
| 2017-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $13.14 | 3 |
| 2017-02-21 | $17.95 | $17.95 | $17.95 | $17.95 | $14.65 | 0 |
| 2017-02-17 | $17.95 | $17.95 | $17.95 | $17.95 | $14.65 | 2 |
| 2017-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $13.05 | 19 |
| 2017-02-15 | $15.91 | $16.30 | $15.91 | $16.00 | $13.05 | 331 |
| 2017-02-14 | $15.75 | $15.75 | $15.75 | $15.75 | $12.85 | 1 |
| 2017-02-13 | $15.75 | $15.75 | $15.75 | $15.75 | $12.85 | 52 |
| 2017-02-10 | $16.95 | $16.95 | $15.75 | $15.75 | $12.85 | 56 |
| 2017-02-09 | $16.20 | $16.20 | $16.20 | $16.20 | $13.22 | 0 |
| 2017-02-08 | $16.20 | $16.20 | $16.20 | $16.20 | $13.22 | 6 |
| 2017-02-07 | $16.20 | $16.20 | $16.20 | $16.20 | $13.22 | 0 |
| 2017-02-06 | $16.20 | $16.20 | $16.20 | $16.20 | $13.22 | 0 |
| 2017-02-03 | $16.20 | $16.20 | $16.20 | $16.20 | $13.22 | 42 |
| 2017-02-02 | $16.18 | $16.25 | $16.15 | $16.20 | $13.22 | 897 |
| 2017-02-01 | $15.80 | $15.80 | $15.80 | $15.80 | $12.89 | 0 |
| 2017-01-31 | $15.80 | $15.80 | $15.80 | $15.80 | $12.89 | 0 |
| 2017-01-30 | $16.75 | $16.75 | $15.80 | $15.80 | $12.89 | 988 |
| 2017-01-27 | $15.81 | $15.81 | $15.81 | $15.81 | $12.80 | 125 |
| 2017-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 87 |
| 2017-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 106 |
| 2017-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.20 | 27 |
| 2017-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 54 |
| 2017-01-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 85 |
| 2017-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 217 |
| 2017-01-18 | $16.25 | $16.25 | $16.25 | $16.25 | $13.16 | 90 |
| 2017-01-17 | $17.00 | $17.00 | $16.25 | $16.25 | $13.16 | 90 |
| 2017-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $12.96 | 0 |
| 2017-01-12 | $17.00 | $17.00 | $16.05 | $16.05 | $13.00 | 107 |
| 2017-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 0 |
| 2017-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 102 |
| 2017-01-09 | $18.40 | $18.40 | $18.40 | $18.40 | $14.90 | 0 |
| 2017-01-06 | $18.35 | $18.40 | $18.35 | $18.40 | $14.90 | 59 |
| 2017-01-05 | $16.70 | $16.70 | $16.70 | $16.70 | $13.52 | 0 |
| 2017-01-04 | $16.71 | $16.85 | $16.71 | $16.85 | $13.64 | 625 |
| 2017-01-03 | $17.20 | $17.20 | $16.60 | $16.80 | $13.60 | 700 |
| 2016-12-30 | $15.90 | $15.90 | $15.90 | $15.90 | $12.88 | 0 |
| 2016-12-29 | $15.90 | $15.90 | $15.90 | $15.90 | $12.88 | 0 |
| 2016-12-28 | $15.85 | $15.90 | $15.80 | $15.90 | $12.88 | 1,389 |
| 2016-12-27 | $16.75 | $16.75 | $15.85 | $15.85 | $12.83 | 742 |
| 2016-12-23 | $16.10 | $16.85 | $16.10 | $16.75 | $13.56 | 257 |
| 2016-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-12-21 | $19.85 | $19.85 | $18.00 | $18.00 | $14.58 | 91 |
| 2016-12-20 | $18.00 | $19.45 | $18.00 | $19.45 | $15.75 | 100 |
| 2016-12-19 | $18.50 | $18.50 | $18.50 | $18.50 | $14.98 | 0 |
| 2016-12-16 | $15.75 | $18.50 | $15.75 | $18.50 | $14.98 | 576 |
| 2016-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $12.96 | 0 |
| 2016-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $12.96 | 168 |
| 2016-12-13 | $15.65 | $15.65 | $15.65 | $15.65 | $12.67 | 76 |
| 2016-12-12 | $15.70 | $15.70 | $15.65 | $15.65 | $12.67 | 515 |
| 2016-12-09 | $16.70 | $16.70 | $16.70 | $16.70 | $13.52 | 0 |
| 2016-12-08 | $15.30 | $15.45 | $15.30 | $15.45 | $12.51 | 295 |
| 2016-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 34 |
| 2016-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 154 |
| 2016-12-05 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 1 |
| 2016-12-02 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 0 |
| 2016-12-01 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 0 |
| 2016-11-30 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 204 |
| 2016-11-29 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 0 |
| 2016-11-28 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 0 |
| 2016-11-25 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 10 |
| 2016-11-23 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 150 |
| 2016-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $16.64 | 100 |
| 2016-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 0 |
| 2016-11-18 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 2 |
| 2016-11-17 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 0 |
| 2016-11-16 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 4 |
| 2016-11-15 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 11 |
| 2016-11-14 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 0 |
| 2016-11-11 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 0 |
| 2016-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 0 |
| 2016-11-09 | $17.90 | $17.90 | $17.90 | $17.90 | $14.49 | 6 |
| 2016-11-08 | $17.95 | $17.95 | $17.90 | $17.90 | $14.49 | 412 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.58 | 0 |
| 2016-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.48 | 93 |
| 2016-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.48 | 0 |
| 2016-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.48 | 0 |
| 2016-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.48 | 342 |
| 2016-10-21 | $18.00 | $18.49 | $18.00 | $18.49 | $14.87 | 369 |
| 2016-10-20 | $19.37 | $19.37 | $19.37 | $19.37 | $15.58 | 75 |
| 2016-10-19 | $19.37 | $19.37 | $19.37 | $19.37 | $15.58 | 108 |
| 2016-10-18 | $18.45 | $18.45 | $18.45 | $18.45 | $14.84 | 0 |
| 2016-10-17 | $17.67 | $18.45 | $17.67 | $18.45 | $14.84 | 223 |
| 2016-10-14 | $17.15 | $17.15 | $17.08 | $17.08 | $13.74 | 64 |
| 2016-10-13 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-12 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-11 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-10 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-07 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-06 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-05 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 0 |
| 2016-10-04 | $19.40 | $19.40 | $19.40 | $19.40 | $15.61 | 100 |
| 2016-10-03 | $17.67 | $17.67 | $17.67 | $17.67 | $14.21 | 100 |
| 2016-09-30 | $18.59 | $18.59 | $18.59 | $18.59 | $14.95 | 0 |
| 2016-09-29 | $18.59 | $18.59 | $18.59 | $18.59 | $14.95 | 225 |
| 2016-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 0 |
| 2016-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 35 |
| 2016-09-26 | $18.50 | $20.00 | $18.50 | $20.00 | $16.09 | 305 |
| 2016-09-23 | $18.79 | $18.79 | $18.79 | $18.79 | $15.11 | 131 |
| 2016-09-22 | $18.45 | $18.45 | $18.45 | $18.45 | $14.84 | 6 |
| 2016-09-21 | $19.54 | $19.54 | $17.94 | $17.94 | $14.43 | 127 |
| 2016-09-20 | $18.28 | $18.28 | $18.19 | $18.19 | $14.63 | 66 |
| 2016-09-19 | $17.51 | $18.95 | $17.51 | $18.95 | $15.24 | 25 |
| 2016-09-16 | $19.87 | $19.87 | $18.30 | $18.30 | $14.72 | 4,191 |
| 2016-09-15 | $21.88 | $21.88 | $21.88 | $21.88 | $17.60 | 100 |
| 2016-09-14 | $19.99 | $22.75 | $19.99 | $22.75 | $18.30 | 550 |
| 2016-09-13 | $19.99 | $20.00 | $19.99 | $20.00 | $16.09 | 1,456 |
| 2016-09-12 | $22.01 | $22.01 | $19.00 | $19.98 | $16.07 | 5,058 |
| 2016-09-09 | $22.50 | $22.88 | $22.35 | $22.88 | $18.40 | 1,021 |
| 2016-09-08 | $21.46 | $22.45 | $21.41 | $22.10 | $17.78 | 1,618 |
| 2016-09-07 | $17.85 | $21.80 | $17.85 | $20.99 | $16.88 | 1,716 |
| 2016-09-06 | $17.15 | $17.40 | $16.36 | $17.40 | $14.00 | 400 |
| 2016-09-02 | $17.45 | $17.45 | $17.45 | $17.45 | $14.04 | 100 |
| 2016-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $12.87 | 753 |
| 2016-08-31 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 71 |
| 2016-08-30 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 13 |
| 2016-08-29 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 0 |
| 2016-08-26 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 0 |
| 2016-08-25 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 266 |
| 2016-08-24 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 0 |
| 2016-08-23 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 0 |
| 2016-08-22 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 0 |
| 2016-08-19 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 80 |
| 2016-08-18 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 2 |
| 2016-08-17 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 80 |
| 2016-08-16 | $14.88 | $14.88 | $14.88 | $14.88 | $11.97 | 3 |
| 2016-08-15 | $16.43 | $16.43 | $14.88 | $14.88 | $11.97 | 212 |
| 2016-08-12 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 0 |
| 2016-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 44 |
| 2016-08-10 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 4 |
| 2016-08-09 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 0 |
| 2016-08-08 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 0 |
| 2016-08-05 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 0 |
| 2016-08-04 | $15.10 | $15.10 | $15.10 | $15.10 | $12.15 | 0 |
| 2016-08-03 | $15.02 | $15.30 | $15.02 | $15.10 | $12.15 | 1,975 |
| 2016-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $12.07 | 7 |
| 2016-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $12.07 | 0 |
| 2016-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $12.07 | 51 |
| 2016-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $12.07 | 209 |
| 2016-07-27 | $15.45 | $15.45 | $15.45 | $15.45 | $12.33 | 22 |
| 2016-07-26 | $15.59 | $15.59 | $15.40 | $15.45 | $12.33 | 2,406 |
| 2016-07-25 | $15.49 | $15.49 | $15.49 | $15.49 | $12.36 | 357 |
| 2016-07-22 | $15.45 | $15.76 | $15.30 | $15.50 | $12.37 | 4,894 |
| 2016-07-21 | $15.35 | $15.68 | $15.35 | $15.45 | $12.33 | 5,283 |
| 2016-07-20 | $15.35 | $15.63 | $15.35 | $15.39 | $12.28 | 4,298 |
| 2016-07-19 | $15.54 | $15.63 | $15.09 | $15.36 | $12.26 | 3,679 |
| 2016-07-18 | $15.50 | $15.90 | $15.50 | $15.60 | $12.45 | 3,408 |
| 2016-07-15 | $15.78 | $15.78 | $15.78 | $15.78 | $12.59 | 1 |
| 2016-07-14 | $15.78 | $15.78 | $15.78 | $15.78 | $12.59 | 11 |
| 2016-07-13 | $15.60 | $15.85 | $15.55 | $15.78 | $12.59 | 1,707 |
| 2016-07-12 | $15.64 | $15.64 | $15.64 | $15.64 | $12.48 | 40 |
| 2016-07-11 | $15.64 | $15.64 | $15.64 | $15.64 | $12.48 | 200 |
| 2016-07-08 | $15.55 | $15.65 | $15.55 | $15.60 | $12.45 | 999 |
| 2016-07-07 | $15.75 | $15.85 | $15.54 | $15.81 | $12.62 | 2,602 |
| 2016-07-06 | $15.45 | $15.95 | $15.45 | $15.80 | $12.61 | 3,111 |
| 2016-07-05 | $15.76 | $15.76 | $15.76 | $15.76 | $12.58 | 0 |
| 2016-07-01 | $15.76 | $15.76 | $15.76 | $15.76 | $12.58 | 40 |
| 2016-06-30 | $15.24 | $15.24 | $15.24 | $15.24 | $12.16 | 31 |
| 2016-06-29 | $15.95 | $15.99 | $15.60 | $15.76 | $12.58 | 2,898 |
| 2016-06-28 | $15.50 | $15.92 | $15.50 | $15.85 | $12.65 | 17,300 |
| 2016-06-27 | $15.40 | $15.80 | $15.40 | $15.67 | $12.50 | 2,300 |
| 2016-06-24 | $15.77 | $15.77 | $15.77 | $15.77 | $12.58 | 0 |
| 2016-06-23 | $15.63 | $15.88 | $15.63 | $15.79 | $12.60 | 2,102 |
| 2016-06-22 | $15.57 | $15.57 | $15.57 | $15.57 | $12.43 | 0 |
| 2016-06-21 | $15.57 | $15.57 | $15.57 | $15.57 | $12.43 | 0 |
| 2016-06-20 | $15.45 | $15.65 | $15.29 | $15.57 | $12.43 | 3,608 |
| 2016-06-17 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 0 |
| 2016-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 256 |
| 2016-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 0 |
| 2016-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 500 |
| 2016-06-13 | $15.00 | $15.04 | $15.00 | $15.04 | $12.00 | 349 |
| 2016-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 1 |
| 2016-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 0 |
| 2016-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $11.97 | 500 |
| 2016-06-07 | $14.80 | $14.96 | $14.58 | $14.96 | $11.94 | 1,400 |
| 2016-06-06 | $14.31 | $14.31 | $14.31 | $14.31 | $11.42 | 0 |
| 2016-06-03 | $14.36 | $14.42 | $14.31 | $14.31 | $11.42 | 1,491 |
| 2016-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-31 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-20 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 0 |
| 2016-05-19 | $14.20 | $14.20 | $14.00 | $14.00 | $11.17 | 1,104 |
| 2016-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 7 |
| 2016-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $11.17 | 913 |
| 2016-05-16 | $13.84 | $14.00 | $13.84 | $14.00 | $11.17 | 862 |
| 2016-05-13 | $13.60 | $13.60 | $13.07 | $13.08 | $10.44 | 525 |
| 2016-05-12 | $13.53 | $13.53 | $13.53 | $13.53 | $10.80 | 300 |
| 2016-05-11 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 8 |
| 2016-05-10 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 0 |
| 2016-05-09 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 1 |
| 2016-05-06 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 0 |
| 2016-05-05 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 0 |
| 2016-05-04 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 0 |
| 2016-05-03 | $12.93 | $12.93 | $12.93 | $12.93 | $10.32 | 1,573 |
| 2016-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $11.25 | 0 |
| 2016-04-29 | $14.10 | $14.10 | $14.10 | $14.10 | $11.25 | 0 |
| 2016-04-28 | $14.10 | $14.10 | $14.10 | $14.10 | $11.25 | 1 |
| 2016-04-27 | $14.22 | $14.22 | $14.22 | $14.22 | $11.25 | 0 |
| 2016-04-26 | $14.04 | $14.22 | $14.04 | $14.22 | $11.25 | 594 |
| 2016-04-25 | $14.50 | $14.50 | $14.50 | $14.50 | $11.47 | 0 |
| 2016-04-22 | $14.00 | $14.50 | $14.00 | $14.50 | $11.47 | 1,545 |
| 2016-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $10.88 | 100 |
| 2016-04-20 | $12.95 | $13.00 | $12.67 | $12.78 | $10.11 | 7,558 |
| 2016-04-19 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 0 |
| 2016-04-18 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 0 |
| 2016-04-15 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 105 |
| 2016-04-14 | $16.40 | $16.40 | $16.40 | $16.40 | $12.98 | 0 |
| 2016-04-13 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 2 |
| 2016-04-12 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 0 |
| 2016-04-11 | $12.85 | $12.85 | $12.85 | $12.85 | $10.17 | 100 |
| 2016-04-08 | $13.40 | $13.40 | $12.98 | $12.98 | $10.27 | 700 |
| 2016-04-07 | $12.63 | $12.65 | $12.56 | $12.56 | $9.94 | 404 |
| 2016-04-06 | $13.09 | $13.09 | $13.09 | $13.09 | $10.36 | 0 |
| 2016-04-05 | $13.09 | $13.09 | $13.09 | $13.09 | $10.36 | 0 |
| 2016-04-04 | $13.09 | $13.09 | $13.09 | $13.09 | $10.36 | 100 |
| 2016-04-01 | $12.74 | $12.75 | $12.72 | $12.72 | $10.07 | 1,079 |
| 2016-03-31 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 81 |
| 2016-03-30 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 0 |
| 2016-03-29 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 0 |
| 2016-03-28 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 1 |
| 2016-03-24 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 0 |
| 2016-03-23 | $13.51 | $13.51 | $13.51 | $13.51 | $10.69 | 0 |
| 2016-03-22 | $13.56 | $13.56 | $13.51 | $13.51 | $10.69 | 1,274 |
| 2016-03-21 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-18 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-17 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-16 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-15 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-14 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-11 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-10 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 13 |
| 2016-03-09 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 0 |
| 2016-03-08 | $13.98 | $13.98 | $13.98 | $13.98 | $11.06 | 200 |
| 2016-03-07 | $14.09 | $14.09 | $14.09 | $14.09 | $11.15 | 0 |
| 2016-03-04 | $14.09 | $14.09 | $14.09 | $14.09 | $11.15 | 0 |
| 2016-03-03 | $14.09 | $14.09 | $14.09 | $14.09 | $11.15 | 0 |
| 2016-03-02 | $14.09 | $14.09 | $14.09 | $14.09 | $11.15 | 500 |
| 2016-03-01 | $14.40 | $14.44 | $14.40 | $14.40 | $11.39 | 696 |
| 2016-02-29 | $14.25 | $14.25 | $14.25 | $14.25 | $11.28 | 0 |
| 2016-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $11.28 | 0 |
| 2016-02-25 | $14.25 | $14.25 | $14.25 | $14.25 | $11.28 | 200 |
| 2016-02-24 | $14.41 | $14.41 | $14.41 | $14.41 | $11.40 | 0 |
| 2016-02-23 | $14.41 | $14.41 | $14.41 | $14.41 | $11.40 | 0 |
| 2016-02-22 | $14.41 | $14.41 | $14.41 | $14.41 | $11.40 | 0 |
| 2016-02-19 | $14.41 | $14.41 | $14.41 | $14.41 | $11.40 | 201 |
| 2016-02-18 | $13.58 | $14.45 | $13.58 | $14.45 | $11.43 | 102 |
| 2016-02-17 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 5 |
| 2016-02-16 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 16 |
| 2016-02-12 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-11 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-10 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 6 |
| 2016-02-09 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-08 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-05 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 50 |
| 2016-02-04 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 1 |
| 2016-02-03 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-02 | $13.64 | $13.64 | $13.64 | $13.64 | $10.79 | 0 |
| 2016-02-01 | $15.00 | $15.00 | $14.41 | $14.41 | $11.40 | 300 |
| 2016-01-29 | $15.36 | $15.47 | $15.36 | $15.47 | $12.24 | 515 |
| 2016-01-28 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-27 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-22 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-21 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-20 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-15 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 0 |
| 2016-01-14 | $15.50 | $15.50 | $15.50 | $15.50 | $12.17 | 1,375 |
| 2016-01-13 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-12 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-11 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-08 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-07 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-06 | $15.63 | $15.63 | $15.63 | $15.63 | $12.27 | 0 |
| 2016-01-05 | $16.15 | $16.15 | $15.63 | $15.63 | $12.27 | 795 |
| 2016-01-04 | $16.52 | $16.52 | $16.52 | $16.52 | $12.97 | 95 |
| 2015-12-31 | $16.52 | $16.52 | $16.52 | $16.52 | $12.97 | 0 |
| 2015-12-30 | $16.52 | $16.52 | $16.52 | $16.52 | $12.97 | 0 |
| 2015-12-29 | $16.50 | $16.52 | $16.50 | $16.52 | $12.97 | 781 |
| 2015-12-28 | $16.75 | $16.75 | $16.75 | $16.75 | $13.15 | 0 |
| 2015-12-24 | $16.75 | $16.75 | $16.75 | $16.75 | $13.15 | 0 |
| 2015-12-23 | $16.75 | $16.75 | $16.75 | $16.75 | $13.15 | 0 |
| 2015-12-22 | $17.65 | $17.65 | $16.75 | $16.75 | $13.15 | 500 |
| 2015-12-21 | $16.00 | $16.00 | $16.00 | $16.00 | $12.57 | 14 |
| 2015-12-18 | $16.00 | $16.00 | $16.00 | $16.00 | $12.57 | 0 |
| 2015-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $12.57 | 0 |
| 2015-12-16 | $17.00 | $17.00 | $16.00 | $16.00 | $12.57 | 663 |
| 2015-12-15 | $17.80 | $17.80 | $17.80 | $17.80 | $13.98 | 0 |
| 2015-12-14 | $17.80 | $17.80 | $17.80 | $17.80 | $13.98 | 0 |
| 2015-12-11 | $17.80 | $17.80 | $17.80 | $17.80 | $13.98 | 0 |
| 2015-12-10 | $17.85 | $17.85 | $17.80 | $17.80 | $13.98 | 1,172 |
| 2015-12-09 | $17.70 | $17.70 | $17.70 | $17.70 | $13.90 | 0 |
| 2015-12-08 | $17.70 | $17.70 | $17.70 | $17.70 | $13.90 | 0 |
| 2015-12-07 | $17.70 | $17.70 | $17.70 | $17.70 | $13.90 | 0 |
| 2015-12-04 | $17.70 | $17.70 | $17.70 | $17.70 | $13.90 | 0 |
| 2015-12-03 | $17.69 | $17.71 | $17.69 | $17.70 | $13.90 | 1,200 |
| 2015-12-02 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-12-01 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-30 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-27 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-25 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-24 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-23 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-20 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-19 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-18 | $18.17 | $18.17 | $18.17 | $18.17 | $14.27 | 0 |
| 2015-11-17 | $20.40 | $20.40 | $20.40 | $20.40 | $16.02 | 2 |
| 2015-11-16 | $20.32 | $20.32 | $20.22 | $20.22 | $15.88 | 9 |
| 2015-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $14.61 | 47 |
| 2015-11-12 | $18.60 | $18.60 | $18.60 | $18.60 | $14.61 | 0 |
| 2015-11-11 | $20.40 | $20.40 | $20.31 | $20.31 | $15.95 | 5 |
| 2015-11-10 | $20.70 | $20.70 | $20.70 | $20.70 | $16.26 | 0 |
| 2015-11-09 | $20.70 | $20.70 | $20.70 | $20.70 | $16.26 | 0 |
| 2015-11-06 | $20.70 | $20.70 | $20.70 | $20.70 | $16.26 | 0 |
| 2015-11-05 | $20.70 | $20.70 | $20.70 | $20.70 | $16.26 | 0 |
| 2015-11-04 | $18.72 | $18.72 | $18.72 | $18.72 | $14.70 | 0 |
| 2015-11-03 | $18.72 | $18.72 | $18.72 | $18.72 | $14.70 | 0 |
| 2015-11-02 | $18.72 | $18.72 | $18.72 | $18.72 | $14.70 | 0 |
| 2015-10-30 | $18.72 | $18.72 | $18.72 | $18.72 | $14.70 | 0 |
| 2015-10-29 | $18.72 | $18.72 | $18.72 | $18.72 | $14.70 | 0 |
| 2015-10-28 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-27 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-26 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 156 |
| 2015-10-23 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 39 |
| 2015-10-22 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 58 |
| 2015-10-21 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-20 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-19 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-16 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-15 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-14 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-13 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-12 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-09 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-08 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 0 |
| 2015-10-07 | $18.72 | $18.72 | $18.72 | $18.72 | $14.61 | 139 |
| 2015-10-06 | $18.54 | $18.54 | $18.54 | $18.54 | $14.47 | 0 |
| 2015-10-05 | $18.54 | $18.54 | $18.54 | $18.54 | $14.47 | 0 |
| 2015-10-02 | $18.54 | $18.54 | $18.54 | $18.54 | $14.47 | 0 |
| 2015-10-01 | $18.54 | $18.54 | $18.54 | $18.54 | $14.47 | 0 |
| 2015-09-30 | $18.54 | $18.54 | $18.54 | $18.54 | $14.47 | 238 |
| 2015-09-29 | $18.64 | $18.64 | $18.64 | $18.64 | $14.55 | 334 |
| 2015-09-28 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 95 |
| 2015-09-25 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-09-24 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-23 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-22 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-21 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-18 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-17 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-16 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-15 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-14 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-11 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-10 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 95 |
| 2015-09-09 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 1 |
| 2015-09-08 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-04 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-03 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-02 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-09-01 | $18.74 | $18.74 | $18.74 | $18.74 | $14.62 | 0 |
| 2015-08-31 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-28 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-27 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 93 |
| 2015-08-26 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-25 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-24 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 2 |
| 2015-08-21 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-20 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-19 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 2 |
| 2015-08-18 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 82 |
| 2015-08-17 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 9 |
| 2015-08-14 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-13 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-12 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 4 |
| 2015-08-11 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-10 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-07 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-06 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 95 |
| 2015-08-05 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-04 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 0 |
| 2015-08-03 | $21.38 | $21.38 | $21.38 | $21.38 | $16.69 | 45 |
| 2015-07-31 | $21.50 | $21.50 | $21.50 | $21.50 | $16.78 | 0 |
| 2015-07-30 | $21.50 | $21.50 | $21.50 | $21.50 | $16.78 | 0 |
| 2015-07-29 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-24 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-17 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-16 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 135 |
| 2015-07-15 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-10 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-09 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-08 | $21.50 | $21.50 | $21.50 | $21.50 | $16.69 | 0 |
| 2015-07-07 | $20.13 | $21.50 | $20.13 | $21.50 | $16.69 | 239 |
| 2015-07-06 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-07-02 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-07-01 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-06-30 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-06-29 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-06-26 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-06-25 | $20.13 | $20.13 | $20.13 | $20.13 | $15.62 | 0 |
| 2015-06-24 | $19.77 | $19.77 | $19.08 | $19.08 | $14.81 | 15 |
| 2015-06-23 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 77 |
| 2015-06-22 | $20.87 | $20.87 | $20.87 | $20.87 | $16.20 | 0 |
| 2015-06-19 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 10 |
| 2015-06-18 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-17 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-16 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-15 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 1 |
| 2015-06-12 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-11 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 5 |
| 2015-06-10 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-09 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-08 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-05 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 40 |
| 2015-06-04 | $19.02 | $19.02 | $19.02 | $19.02 | $14.76 | 0 |
| 2015-06-03 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 6 |
| 2015-06-02 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-06-01 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-05-29 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 0 |
| 2015-05-28 | $19.76 | $19.76 | $19.76 | $19.76 | $15.34 | 1 |
| 2015-05-27 | $20.76 | $20.76 | $19.76 | $19.76 | $15.34 | 200 |
| 2015-05-26 | $19.86 | $19.86 | $19.86 | $19.86 | $15.41 | 0 |
| 2015-05-22 | $19.86 | $19.86 | $19.86 | $19.86 | $15.41 | 0 |
| 2015-05-21 | $20.66 | $20.66 | $19.86 | $19.86 | $15.41 | 400 |
| 2015-05-20 | $20.15 | $20.15 | $20.15 | $20.15 | $15.64 | 0 |
| 2015-05-19 | $20.15 | $20.15 | $20.15 | $20.15 | $15.64 | 1 |
| 2015-05-18 | $20.15 | $20.15 | $20.15 | $20.15 | $15.64 | 2 |
| 2015-05-15 | $20.15 | $20.15 | $20.15 | $20.15 | $15.64 | 10 |
| 2015-05-14 | $20.88 | $20.88 | $20.15 | $20.15 | $15.64 | 200 |
| 2015-05-13 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-12 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 20 |
| 2015-05-11 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 50 |
| 2015-05-08 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-07 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-06 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-05 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-04 | $19.74 | $19.74 | $19.74 | $19.74 | $15.32 | 0 |
| 2015-05-01 | $20.90 | $20.90 | $19.74 | $19.74 | $15.32 | 800 |
| 2015-04-30 | $19.00 | $20.90 | $19.00 | $20.90 | $16.22 | 6,000 |
Donegal Group Inc - Class B (DGICB) News Headlines
Recent Donegal Group Inc - Class B (DGICB) News
Similar Companies to Donegal Group Inc - Class B (DGICB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |