Ellomay Capital Ltd (ELLO) Exchange: NYSE MKT
Data as of April 19, 2024
$16.28 ($0.28) 1.75%
Ellomay Capital Ltd - Daily Information
Click for more stock information on Ellomay Capital Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.00 |
| Previous Close | $16.28 |
| High | $16.28 |
| Low | $16.00 |
| Adjusted Open | $16.00 |
| Previous Adjusted Close | $16.28 |
| Adjusted High | $16.28 |
| Adjusted Low | $16.00 |
About Ellomay Capital Ltd (ELLO)
Ellomay is an Israeli based company whose shares are registered with the NYSE American and with the Tel Aviv Stock Exchange under the trading symbol "ELLO". Since 2009, Ellomay Capital focuses its business in the renewable energy and power sectors in Europe and Israel. To date, Ellomay has evaluated numerous opportunities and invested significant funds in the renewable, clean energy and natural resources industries in Israel, Italy and Spain, including: Approximately 7.9MW of photovoltaic power plants in Spain and a photovoltaic power plant of approximately 9 MW in Israel ; 9.375% indirect interest in Dorad Energy Ltd., which owns and operates one of Israel's largest private power plants with production capacity of approximately 860MW, representing about 6%-8% of Israel's total current electricity consumption; 51% of Talasol, which owns a photovoltaic plant with a peak capacity of 300MW in the municipality of Talaván, Cáceres, Spain ; Groen Gas Goor B.V., Groen Gas Oude-Tonge B.V. and Groen Gas Gelderland B.V., project companies operating anaerobic digestion plants in the Netherlands, with a green gas production capacity of approximately 3 million, 3.8 million and 9.5 million (with a license to produce 7.5 million) Nm3 per year, respectively; and 83.333% of Ellomay Pumped Storage (2014) Ltd., which is involved in a project to construct a 156 MW pumped storage hydro power plant in the Manara Cliff, Israel.
Invest in Ellomay Capital Ltd (ELLO)
Historical Stock Data for Ellomay Capital Ltd (ELLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $16.00 | $16.28 | $16.00 | $16.28 | $16.28 | 1,518 |
| 2024-04-12 | $16.21 | $16.21 | $16.00 | $16.00 | $16.00 | 3,614 |
| 2024-04-11 | $16.30 | $16.30 | $16.00 | $16.25 | $16.25 | 1,777 |
| 2024-04-10 | $16.19 | $16.70 | $16.00 | $16.31 | $16.31 | 10,898 |
| 2024-04-09 | $16.40 | $16.96 | $16.01 | $16.55 | $16.55 | 9,453 |
| 2024-04-08 | $16.22 | $17.06 | $15.85 | $16.27 | $16.27 | 23,539 |
| 2024-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 15 |
| 2024-04-04 | $15.18 | $15.96 | $15.15 | $15.70 | $15.70 | 7,828 |
| 2024-04-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 615 |
| 2024-04-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 295 |
| 2024-04-01 | $16.13 | $16.13 | $16.12 | $16.12 | $16.12 | 820 |
| 2024-03-28 | $15.95 | $16.00 | $15.06 | $15.71 | $15.71 | 6,290 |
| 2024-03-27 | $16.06 | $16.06 | $15.17 | $15.54 | $15.54 | 9,947 |
| 2024-03-26 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 22,303 |
| 2024-03-25 | $16.57 | $16.57 | $16.32 | $16.50 | $16.50 | 1,850 |
| 2024-03-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 243 |
| 2024-03-21 | $16.45 | $16.47 | $15.96 | $15.96 | $15.96 | 2,795 |
| 2024-03-20 | $16.45 | $16.45 | $15.50 | $15.87 | $15.87 | 13,522 |
| 2024-03-19 | $16.00 | $16.42 | $15.67 | $16.20 | $16.20 | 19,326 |
| 2024-03-18 | $17.01 | $17.39 | $17.01 | $17.39 | $17.39 | 10,239 |
| 2024-03-15 | $16.73 | $16.99 | $16.73 | $16.99 | $16.99 | 10,084 |
| 2024-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 384 |
| 2024-03-13 | $16.52 | $17.00 | $16.52 | $17.00 | $17.00 | 1,011 |
| 2024-03-12 | $16.54 | $17.00 | $16.40 | $17.00 | $17.00 | 1,645 |
| 2024-03-11 | $16.35 | $17.00 | $16.33 | $16.65 | $16.65 | 4,164 |
| 2024-03-08 | $17.03 | $17.15 | $16.95 | $16.95 | $16.95 | 1,034 |
| 2024-03-07 | $17.25 | $17.25 | $16.72 | $17.00 | $17.00 | 8,027 |
| 2024-03-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 6,678 |
| 2024-03-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 529 |
| 2024-03-04 | $17.10 | $17.51 | $17.10 | $17.51 | $17.51 | 659 |
| 2024-03-01 | $18.40 | $18.40 | $17.86 | $17.86 | $17.86 | 7,648 |
| 2024-02-29 | $17.70 | $17.86 | $17.62 | $17.62 | $17.62 | 3,578 |
| 2024-02-28 | $18.82 | $19.50 | $17.69 | $17.86 | $17.86 | 29,876 |
| 2024-02-27 | $18.98 | $20.00 | $18.55 | $19.00 | $19.00 | 6,473 |
| 2024-02-26 | $17.40 | $19.90 | $17.40 | $18.85 | $18.85 | 11,968 |
| 2024-02-23 | $17.07 | $17.50 | $17.01 | $17.30 | $17.30 | 1,401 |
| 2024-02-22 | $17.06 | $19.00 | $16.91 | $17.62 | $17.62 | 11,347 |
| 2024-02-21 | $17.51 | $17.51 | $16.00 | $16.36 | $16.36 | 9,066 |
| 2024-02-20 | $16.17 | $18.36 | $15.67 | $17.00 | $17.00 | 21,581 |
| 2024-02-16 | $16.65 | $16.65 | $15.45 | $15.77 | $15.77 | 1,972 |
| 2024-02-15 | $15.29 | $20.26 | $15.24 | $15.98 | $15.98 | 13,824 |
| 2024-02-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 1,692 |
| 2024-02-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 643 |
| 2024-02-12 | $15.17 | $15.44 | $15.17 | $15.44 | $15.44 | 2,565 |
| 2024-02-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 80 |
| 2024-02-08 | $15.56 | $15.70 | $15.00 | $15.29 | $15.29 | 3,343 |
| 2024-02-07 | $15.21 | $16.55 | $15.09 | $15.68 | $15.68 | 6,270 |
| 2024-02-06 | $15.49 | $15.59 | $15.24 | $15.33 | $15.33 | 4,318 |
| 2024-02-05 | $15.18 | $15.70 | $15.00 | $15.14 | $15.14 | 4,413 |
| 2024-02-02 | $15.29 | $15.59 | $15.11 | $15.41 | $15.41 | 3,752 |
| 2024-02-01 | $15.40 | $15.65 | $14.80 | $15.49 | $15.49 | 11,396 |
| 2024-01-31 | $16.00 | $16.01 | $15.20 | $15.69 | $15.69 | 13,993 |
| 2024-01-30 | $15.75 | $15.92 | $15.23 | $15.92 | $15.92 | 3,311 |
| 2024-01-29 | $15.90 | $16.80 | $15.66 | $16.43 | $16.43 | 8,702 |
| 2024-01-26 | $16.00 | $17.00 | $15.70 | $15.91 | $15.91 | 7,785 |
| 2024-01-25 | $15.39 | $16.40 | $15.19 | $16.20 | $16.20 | 7,623 |
| 2024-01-24 | $15.57 | $16.00 | $14.79 | $16.00 | $16.00 | 3,750 |
| 2024-01-23 | $15.21 | $15.62 | $15.21 | $15.59 | $15.59 | 6,457 |
| 2024-01-22 | $15.34 | $15.75 | $14.90 | $15.75 | $15.75 | 4,947 |
| 2024-01-19 | $15.49 | $15.49 | $14.90 | $14.91 | $14.91 | 3,372 |
| 2024-01-18 | $14.90 | $15.06 | $14.90 | $15.05 | $15.05 | 3,020 |
| 2024-01-17 | $14.54 | $15.00 | $14.45 | $14.91 | $14.91 | 1,741 |
| 2024-01-16 | $14.69 | $15.05 | $14.69 | $14.90 | $14.90 | 3,294 |
| 2024-01-12 | $15.40 | $15.55 | $15.20 | $15.38 | $15.38 | 1,742 |
| 2024-01-11 | $15.41 | $15.41 | $14.89 | $14.95 | $14.95 | 6,294 |
| 2024-01-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 230 |
| 2024-01-09 | $15.00 | $15.75 | $14.96 | $15.02 | $15.02 | 6,521 |
| 2024-01-08 | $15.45 | $16.38 | $15.45 | $16.30 | $16.30 | 3,411 |
| 2024-01-05 | $15.67 | $16.30 | $15.67 | $16.30 | $16.30 | 578 |
| 2024-01-04 | $15.30 | $16.31 | $15.30 | $16.01 | $16.01 | 4,658 |
| 2024-01-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 32 |
| 2024-01-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 16 |
| 2023-12-29 | $14.64 | $14.99 | $14.44 | $14.95 | $14.95 | 3,619 |
| 2023-12-28 | $14.51 | $14.62 | $14.51 | $14.62 | $14.62 | 667 |
| 2023-12-27 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 21 |
| 2023-12-26 | $14.89 | $15.10 | $14.00 | $15.09 | $15.09 | 1,017 |
| 2023-12-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 30 |
| 2023-12-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 2 |
| 2023-12-20 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 429 |
| 2023-12-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 63 |
| 2023-12-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 8 |
| 2023-12-15 | $14.49 | $14.50 | $14.49 | $14.49 | $14.49 | 728 |
| 2023-12-14 | $14.52 | $14.52 | $14.40 | $14.50 | $14.50 | 1,582 |
| 2023-12-13 | $14.30 | $14.70 | $14.30 | $14.42 | $14.42 | 1,128 |
| 2023-12-12 | $14.00 | $14.39 | $13.90 | $14.39 | $14.39 | 1,190 |
| 2023-12-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 19 |
| 2023-12-08 | $13.21 | $13.88 | $13.21 | $13.88 | $13.88 | 487 |
| 2023-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 517 |
| 2023-12-06 | $13.47 | $13.47 | $13.45 | $13.45 | $13.45 | 818 |
| 2023-12-05 | $13.35 | $13.78 | $13.15 | $13.22 | $13.22 | 1,085 |
| 2023-12-04 | $12.10 | $12.43 | $12.10 | $12.43 | $12.43 | 2,599 |
| 2023-12-01 | $13.99 | $13.99 | $13.05 | $13.05 | $13.05 | 779 |
| 2023-11-30 | $13.48 | $14.09 | $12.80 | $13.15 | $13.15 | 10,996 |
| 2023-11-29 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 8 |
| 2023-11-28 | $13.95 | $14.42 | $13.95 | $14.42 | $14.42 | 673 |
| 2023-11-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 149 |
| 2023-11-24 | $13.53 | $13.91 | $13.53 | $13.85 | $13.85 | 772 |
| 2023-11-22 | $13.39 | $13.80 | $13.30 | $13.47 | $13.47 | 11,306 |
| 2023-11-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 155 |
| 2023-11-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 110 |
| 2023-11-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 772 |
| 2023-11-16 | $12.99 | $13.14 | $12.83 | $12.90 | $12.90 | 3,699 |
| 2023-11-15 | $12.86 | $12.99 | $12.76 | $12.87 | $12.87 | 1,426 |
| 2023-11-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 286 |
| 2023-11-13 | $11.90 | $11.90 | $11.30 | $11.70 | $11.70 | 2,789 |
| 2023-11-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 793 |
| 2023-11-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 553 |
| 2023-11-08 | $12.00 | $12.40 | $11.85 | $12.08 | $12.08 | 2,473 |
| 2023-11-07 | $11.52 | $11.80 | $11.50 | $11.80 | $11.80 | 1,936 |
| 2023-11-06 | $11.21 | $11.45 | $11.20 | $11.45 | $11.45 | 5,212 |
| 2023-11-03 | $11.70 | $11.84 | $10.88 | $10.88 | $10.88 | 6,680 |
| 2023-11-02 | $11.30 | $12.30 | $11.10 | $11.47 | $11.47 | 10,282 |
| 2023-11-01 | $11.00 | $11.20 | $11.00 | $11.19 | $11.19 | 577 |
| 2023-10-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 410 |
| 2023-10-30 | $10.25 | $10.92 | $10.25 | $10.50 | $10.50 | 5,096 |
| 2023-10-27 | $10.25 | $10.25 | $10.00 | $10.15 | $10.15 | 664 |
| 2023-10-26 | $10.35 | $10.46 | $10.25 | $10.31 | $10.31 | 2,229 |
| 2023-10-25 | $10.72 | $10.85 | $10.22 | $10.38 | $10.38 | 6,365 |
| 2023-10-24 | $11.03 | $11.11 | $10.75 | $11.00 | $11.00 | 2,268 |
| 2023-10-23 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 788 |
| 2023-10-20 | $12.10 | $12.13 | $11.07 | $11.59 | $11.59 | 14,648 |
| 2023-10-19 | $11.55 | $12.29 | $11.55 | $12.29 | $12.29 | 3,910 |
| 2023-10-18 | $12.00 | $12.60 | $11.39 | $11.80 | $11.80 | 20,039 |
| 2023-10-17 | $12.64 | $12.64 | $12.36 | $12.57 | $12.57 | 871 |
| 2023-10-16 | $12.29 | $12.53 | $12.29 | $12.40 | $12.40 | 4,198 |
| 2023-10-13 | $12.54 | $12.98 | $12.24 | $12.60 | $12.60 | 10,385 |
| 2023-10-12 | $12.37 | $13.12 | $12.16 | $12.58 | $12.58 | 16,531 |
| 2023-10-11 | $12.74 | $12.76 | $12.30 | $12.40 | $12.40 | 2,975 |
| 2023-10-10 | $13.05 | $13.11 | $13.05 | $13.11 | $13.11 | 339 |
| 2023-10-09 | $13.37 | $13.39 | $12.43 | $12.62 | $12.62 | 5,648 |
| 2023-10-06 | $14.81 | $15.34 | $14.81 | $14.99 | $14.99 | 4,390 |
| 2023-10-05 | $15.00 | $15.30 | $14.85 | $15.07 | $15.07 | 7,223 |
| 2023-10-04 | $15.53 | $15.71 | $15.16 | $15.45 | $15.45 | 903 |
| 2023-10-03 | $15.95 | $18.14 | $15.32 | $15.72 | $15.72 | 7,003 |
| 2023-10-02 | $15.60 | $16.50 | $15.60 | $16.05 | $16.05 | 2,057 |
| 2023-09-29 | $15.52 | $15.81 | $15.32 | $15.52 | $15.52 | 10,687 |
| 2023-09-28 | $15.29 | $15.76 | $15.29 | $15.76 | $15.76 | 721 |
| 2023-09-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 231 |
| 2023-09-26 | $14.55 | $14.84 | $14.55 | $14.70 | $14.70 | 4,591 |
| 2023-09-25 | $14.00 | $14.74 | $14.00 | $14.74 | $14.74 | 748 |
| 2023-09-22 | $14.73 | $14.73 | $13.59 | $14.42 | $14.42 | 7,503 |
| 2023-09-21 | $14.50 | $14.61 | $14.23 | $14.23 | $14.23 | 924 |
| 2023-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 487 |
| 2023-09-19 | $13.52 | $14.47 | $13.52 | $14.11 | $14.11 | 1,087 |
| 2023-09-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 116 |
| 2023-09-15 | $14.27 | $14.27 | $13.95 | $13.95 | $13.95 | 337 |
| 2023-09-14 | $14.16 | $14.75 | $14.04 | $14.71 | $14.71 | 6,822 |
| 2023-09-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 4 |
| 2023-09-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 189 |
| 2023-09-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 382 |
| 2023-09-08 | $13.75 | $14.01 | $13.73 | $13.73 | $13.73 | 1,270 |
| 2023-09-07 | $13.59 | $14.00 | $13.59 | $13.80 | $13.80 | 5,117 |
| 2023-09-06 | $13.82 | $14.31 | $13.64 | $13.65 | $13.65 | 7,299 |
| 2023-09-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 416 |
| 2023-09-01 | $14.25 | $14.54 | $14.25 | $14.32 | $14.32 | 1,645 |
| 2023-08-31 | $14.59 | $14.59 | $14.50 | $14.54 | $14.54 | 723 |
| 2023-08-30 | $14.00 | $14.93 | $14.00 | $14.81 | $14.81 | 3,033 |
| 2023-08-29 | $14.54 | $14.59 | $14.36 | $14.36 | $14.36 | 933 |
| 2023-08-28 | $14.65 | $14.81 | $14.65 | $14.75 | $14.75 | 2,590 |
| 2023-08-25 | $15.03 | $15.55 | $15.03 | $15.55 | $15.55 | 947 |
| 2023-08-24 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 210 |
| 2023-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 332 |
| 2023-08-22 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 361 |
| 2023-08-21 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 201 |
| 2023-08-18 | $15.70 | $15.70 | $15.54 | $15.65 | $15.65 | 1,206 |
| 2023-08-17 | $15.68 | $15.70 | $15.68 | $15.70 | $15.70 | 909 |
| 2023-08-16 | $15.21 | $16.01 | $15.21 | $16.01 | $16.01 | 396 |
| 2023-08-15 | $15.78 | $16.25 | $15.78 | $16.25 | $16.25 | 842 |
| 2023-08-14 | $15.83 | $16.20 | $15.83 | $16.20 | $16.20 | 2,139 |
| 2023-08-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 299 |
| 2023-08-10 | $16.50 | $16.82 | $16.25 | $16.58 | $16.58 | 2,513 |
| 2023-08-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 491 |
| 2023-08-08 | $16.16 | $16.16 | $15.72 | $16.10 | $16.10 | 2,579 |
| 2023-08-07 | $16.54 | $17.10 | $16.45 | $16.46 | $16.46 | 2,189 |
| 2023-08-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 419 |
| 2023-08-03 | $16.51 | $18.10 | $16.51 | $16.98 | $16.98 | 3,326 |
| 2023-08-02 | $16.30 | $17.80 | $16.29 | $16.90 | $16.90 | 9,205 |
| 2023-08-01 | $17.17 | $17.19 | $16.11 | $16.11 | $16.11 | 3,304 |
| 2023-07-31 | $16.37 | $18.27 | $16.37 | $16.70 | $16.70 | 4,236 |
| 2023-07-28 | $16.47 | $16.47 | $16.02 | $16.02 | $16.02 | 719 |
| 2023-07-27 | $15.90 | $16.16 | $15.90 | $16.10 | $16.10 | 2,067 |
| 2023-07-26 | $15.97 | $16.00 | $15.34 | $15.90 | $15.90 | 1,591 |
| 2023-07-25 | $16.09 | $16.12 | $15.85 | $15.85 | $15.85 | 1,981 |
| 2023-07-24 | $17.57 | $17.57 | $16.97 | $16.97 | $16.97 | 2,125 |
| 2023-07-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 141 |
| 2023-07-20 | $17.70 | $17.80 | $17.33 | $17.44 | $17.44 | 4,396 |
| 2023-07-19 | $16.36 | $18.00 | $16.36 | $17.62 | $17.62 | 3,033 |
| 2023-07-18 | $16.21 | $16.99 | $16.00 | $16.92 | $16.92 | 4,321 |
| 2023-07-17 | $16.41 | $16.66 | $16.41 | $16.45 | $16.45 | 1,141 |
| 2023-07-14 | $16.05 | $16.15 | $16.00 | $16.02 | $16.02 | 934 |
| 2023-07-13 | $16.31 | $16.41 | $16.17 | $16.17 | $16.17 | 2,245 |
| 2023-07-12 | $16.44 | $16.45 | $16.22 | $16.27 | $16.27 | 1,558 |
| 2023-07-11 | $16.02 | $16.31 | $16.02 | $16.20 | $16.20 | 896 |
| 2023-07-10 | $16.39 | $17.01 | $16.35 | $16.41 | $16.41 | 3,090 |
| 2023-07-07 | $16.48 | $16.68 | $16.35 | $16.50 | $16.50 | 6,195 |
| 2023-07-06 | $16.49 | $16.71 | $16.00 | $16.00 | $16.00 | 11,810 |
| 2023-07-05 | $17.15 | $17.69 | $16.89 | $17.23 | $17.23 | 6,452 |
| 2023-07-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 127 |
| 2023-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 155 |
| 2023-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 61 |
| 2023-06-28 | $17.86 | $18.11 | $17.44 | $18.00 | $18.00 | 4,259 |
| 2023-06-27 | $18.45 | $18.47 | $17.89 | $17.89 | $17.89 | 1,952 |
| 2023-06-26 | $17.46 | $18.71 | $17.46 | $17.93 | $17.93 | 2,401 |
| 2023-06-23 | $17.73 | $18.01 | $17.56 | $17.60 | $17.60 | 2,671 |
| 2023-06-22 | $17.40 | $17.77 | $16.95 | $17.20 | $17.20 | 1,930 |
| 2023-06-21 | $17.37 | $18.32 | $16.81 | $18.05 | $18.05 | 5,281 |
| 2023-06-20 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 348 |
| 2023-06-16 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 238 |
| 2023-06-15 | $17.80 | $18.40 | $17.60 | $17.61 | $17.61 | 1,913 |
| 2023-06-14 | $16.43 | $18.76 | $16.43 | $17.59 | $17.59 | 7,209 |
| 2023-06-13 | $17.22 | $18.03 | $17.22 | $17.50 | $17.50 | 2,793 |
| 2023-06-12 | $18.53 | $18.53 | $17.32 | $17.45 | $17.45 | 2,461 |
| 2023-06-09 | $16.94 | $17.77 | $16.94 | $17.30 | $17.30 | 3,311 |
| 2023-06-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 121 |
| 2023-06-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 490 |
| 2023-06-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 44 |
| 2023-06-05 | $15.92 | $16.85 | $15.92 | $16.30 | $16.30 | 900 |
| 2023-06-02 | $18.31 | $18.31 | $16.40 | $16.61 | $16.61 | 1,614 |
| 2023-06-01 | $16.00 | $16.40 | $15.64 | $16.40 | $16.40 | 557 |
| 2023-05-31 | $16.25 | $16.80 | $16.00 | $16.80 | $16.80 | 875 |
| 2023-05-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 127 |
| 2023-05-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 21 |
| 2023-05-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2023-05-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20 |
| 2023-05-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 2023-05-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2023-05-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-05-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2023-05-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 95 |
| 2023-05-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 11 |
| 2023-05-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 76 |
| 2023-05-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 66 |
| 2023-05-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4 |
| 2023-05-10 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 425 |
| 2023-05-09 | $14.88 | $14.88 | $14.77 | $14.77 | $14.77 | 342 |
| 2023-05-08 | $15.18 | $15.18 | $14.99 | $14.99 | $14.99 | 1,893 |
| 2023-05-05 | $15.26 | $15.53 | $15.26 | $15.45 | $15.45 | 1,502 |
| 2023-05-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 3 |
| 2023-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 59 |
| 2023-05-02 | $14.73 | $14.73 | $14.24 | $14.24 | $14.24 | 732 |
| 2023-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 52 |
| 2023-04-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2023-04-27 | $13.50 | $14.00 | $13.50 | $13.80 | $13.80 | 841 |
| 2023-04-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-04-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 30 |
| 2023-04-24 | $12.43 | $12.85 | $12.43 | $12.85 | $12.85 | 378 |
| 2023-04-21 | $11.97 | $11.97 | $11.96 | $11.96 | $11.96 | 602 |
| 2023-04-20 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 1 |
| 2023-04-19 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 112 |
| 2023-04-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 5 |
| 2023-04-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 149 |
| 2023-04-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 11 |
| 2023-04-13 | $12.82 | $13.00 | $12.75 | $12.85 | $12.85 | 1,916 |
| 2023-04-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 9 |
| 2023-04-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1 |
| 2023-04-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 2 |
| 2023-04-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 3 |
| 2023-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 64 |
| 2023-04-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 136 |
| 2023-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6 |
| 2023-03-31 | $12.18 | $12.66 | $12.00 | $12.00 | $12.00 | 1,321 |
| 2023-03-30 | $12.45 | $13.38 | $12.45 | $12.76 | $12.76 | 1,836 |
| 2023-03-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 264 |
| 2023-03-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 103 |
| 2023-03-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 58 |
| 2023-03-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 197 |
| 2023-03-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5 |
| 2023-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9 |
| 2023-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 225 |
| 2023-03-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 7 |
| 2023-03-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-03-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 251 |
| 2023-03-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 477 |
| 2023-03-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 209 |
| 2023-03-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 193 |
| 2023-03-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 23 |
| 2023-03-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 132 |
| 2023-03-08 | $10.54 | $10.59 | $10.01 | $10.52 | $10.52 | 2,147 |
| 2023-03-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 35 |
| 2023-03-06 | $11.40 | $12.25 | $11.40 | $12.25 | $12.25 | 470 |
| 2023-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 35 |
| 2023-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 31 |
| 2023-03-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 80 |
| 2023-02-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 16 |
| 2023-02-27 | $12.79 | $12.79 | $12.50 | $12.50 | $12.50 | 643 |
| 2023-02-24 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 23 |
| 2023-02-23 | $14.22 | $14.22 | $14.21 | $14.21 | $14.21 | 302 |
| 2023-02-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-02-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 4 |
| 2023-02-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 13 |
| 2023-02-16 | $15.40 | $15.79 | $15.40 | $15.79 | $15.79 | 766 |
| 2023-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 2 |
| 2023-02-14 | $16.14 | $16.64 | $15.80 | $15.99 | $15.99 | 3,799 |
| 2023-02-13 | $16.92 | $17.59 | $16.57 | $16.57 | $16.57 | 5,130 |
| 2023-02-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 202 |
| 2023-02-09 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 233 |
| 2023-02-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3 |
| 2023-02-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 113 |
| 2023-02-06 | $16.68 | $16.68 | $15.86 | $15.86 | $15.86 | 456 |
| 2023-02-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-02-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 4 |
| 2023-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 4 |
| 2023-01-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 131 |
| 2023-01-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 40 |
| 2023-01-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2023-01-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 227 |
| 2023-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4 |
| 2023-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 187 |
| 2023-01-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 688 |
| 2023-01-20 | $16.61 | $16.65 | $15.44 | $16.61 | $16.61 | 3,569 |
| 2023-01-19 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 120 |
| 2023-01-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 80 |
| 2023-01-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 50 |
| 2023-01-13 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-01-12 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-01-11 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 21 |
| 2023-01-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 13 |
| 2023-01-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 24 |
| 2023-01-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 84 |
| 2023-01-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 5 |
| 2023-01-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 282 |
| 2023-01-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 41 |
| 2022-12-30 | $14.43 | $14.91 | $13.76 | $14.91 | $14.91 | 816 |
| 2022-12-29 | $14.91 | $14.99 | $14.91 | $14.99 | $14.99 | 316 |
| 2022-12-28 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 207 |
| 2022-12-27 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 436 |
| 2022-12-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2022-12-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 22 |
| 2022-12-21 | $14.63 | $14.72 | $14.63 | $14.72 | $14.72 | 895 |
| 2022-12-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 543 |
| 2022-12-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 717 |
| 2022-12-16 | $13.15 | $13.15 | $12.52 | $12.80 | $12.80 | 2,782 |
| 2022-12-15 | $13.65 | $13.67 | $13.65 | $13.67 | $13.67 | 407 |
| 2022-12-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 3 |
| 2022-12-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 124 |
| 2022-12-12 | $12.80 | $13.50 | $12.80 | $13.50 | $13.50 | 639 |
| 2022-12-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 6 |
| 2022-12-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 288 |
| 2022-12-07 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 243 |
| 2022-12-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2022-12-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 266 |
| 2022-12-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 32 |
| 2022-12-01 | $14.92 | $15.61 | $14.85 | $15.00 | $15.00 | 2,661 |
| 2022-11-30 | $14.50 | $15.20 | $14.21 | $15.20 | $15.20 | 3,153 |
| 2022-11-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 1,577 |
| 2022-11-28 | $15.43 | $15.43 | $15.33 | $15.33 | $15.33 | 2,499 |
| 2022-11-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 1 |
| 2022-11-23 | $16.92 | $16.92 | $16.58 | $16.58 | $16.58 | 712 |
| 2022-11-22 | $17.46 | $17.46 | $17.01 | $17.20 | $17.20 | 1,377 |
| 2022-11-21 | $17.44 | $17.60 | $16.66 | $16.66 | $16.66 | 1,035 |
| 2022-11-18 | $18.18 | $18.18 | $17.76 | $17.96 | $17.96 | 388 |
| 2022-11-17 | $17.07 | $17.32 | $17.07 | $17.32 | $17.32 | 413 |
| 2022-11-16 | $18.53 | $18.53 | $18.43 | $18.43 | $18.43 | 442 |
| 2022-11-15 | $18.69 | $18.72 | $18.68 | $18.68 | $18.68 | 1,222 |
| 2022-11-14 | $17.30 | $18.80 | $17.30 | $18.13 | $18.13 | 920 |
| 2022-11-11 | $19.63 | $19.63 | $18.46 | $18.46 | $18.46 | 628 |
| 2022-11-10 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-11-09 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 56 |
| 2022-11-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 102 |
| 2022-11-07 | $17.92 | $18.45 | $17.87 | $17.87 | $17.87 | 6,990 |
| 2022-11-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 78 |
| 2022-11-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 195 |
| 2022-11-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 227 |
| 2022-11-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 4 |
| 2022-10-31 | $18.84 | $19.01 | $18.77 | $19.01 | $19.01 | 2,694 |
| 2022-10-28 | $19.88 | $20.16 | $19.35 | $19.72 | $19.72 | 2,755 |
| 2022-10-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 267 |
| 2022-10-26 | $19.92 | $21.30 | $19.89 | $20.30 | $20.30 | 4,604 |
| 2022-10-25 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 100 |
| 2022-10-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 98 |
| 2022-10-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 497 |
| 2022-10-20 | $20.04 | $20.04 | $19.00 | $19.00 | $19.00 | 1,214 |
| 2022-10-19 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 130 |
| 2022-10-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 296 |
| 2022-10-17 | $18.69 | $18.81 | $18.69 | $18.81 | $18.81 | 728 |
| 2022-10-14 | $19.18 | $19.81 | $18.24 | $18.24 | $18.24 | 2,631 |
| 2022-10-13 | $17.94 | $18.53 | $17.75 | $18.35 | $18.35 | 1,263 |
| 2022-10-12 | $20.30 | $21.10 | $18.68 | $18.68 | $18.68 | 4,175 |
| 2022-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 203 |
| 2022-10-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 10 |
| 2022-10-07 | $20.09 | $20.50 | $19.79 | $19.79 | $19.79 | 761 |
| 2022-10-06 | $19.79 | $19.98 | $19.78 | $19.81 | $19.81 | 947 |
| 2022-10-05 | $20.65 | $20.65 | $19.85 | $19.88 | $19.88 | 841 |
| 2022-10-04 | $19.50 | $19.50 | $18.79 | $19.05 | $19.05 | 4,412 |
| 2022-10-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 320 |
| 2022-09-30 | $19.95 | $19.95 | $19.90 | $19.90 | $19.90 | 1,010 |
| 2022-09-29 | $20.00 | $20.42 | $19.50 | $19.50 | $19.50 | 4,197 |
| 2022-09-28 | $20.44 | $21.50 | $20.44 | $21.50 | $21.50 | 1,043 |
| 2022-09-27 | $20.95 | $23.00 | $20.95 | $22.10 | $22.10 | 5,968 |
| 2022-09-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 104 |
| 2022-09-23 | $21.95 | $22.29 | $21.90 | $21.90 | $21.90 | 629 |
| 2022-09-22 | $22.04 | $22.90 | $22.04 | $22.90 | $22.90 | 2,766 |
| 2022-09-21 | $23.01 | $23.27 | $22.36 | $22.36 | $22.36 | 2,952 |
| 2022-09-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 49 |
| 2022-09-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 152 |
| 2022-09-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 37 |
| 2022-09-15 | $24.04 | $24.72 | $24.04 | $24.72 | $24.72 | 1,613 |
| 2022-09-14 | $25.44 | $25.96 | $24.46 | $24.46 | $24.46 | 2,726 |
| 2022-09-13 | $25.49 | $25.49 | $24.80 | $24.80 | $24.80 | 1,630 |
| 2022-09-12 | $25.78 | $27.70 | $25.45 | $26.00 | $26.00 | 2,333 |
| 2022-09-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 303 |
| 2022-09-08 | $25.05 | $25.05 | $24.60 | $24.60 | $24.60 | 1,553 |
| 2022-09-07 | $25.29 | $25.78 | $25.29 | $25.30 | $25.30 | 4,964 |
| 2022-09-06 | $25.51 | $27.28 | $25.51 | $26.20 | $26.20 | 4,848 |
| 2022-09-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 102 |
| 2022-09-01 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-08-31 | $26.06 | $26.15 | $26.03 | $26.03 | $26.03 | 1,066 |
| 2022-08-30 | $26.67 | $26.71 | $26.54 | $26.54 | $26.54 | 2,168 |
| 2022-08-29 | $25.19 | $26.25 | $25.14 | $26.15 | $26.15 | 4,451 |
| 2022-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2022-08-25 | $25.18 | $25.60 | $25.18 | $25.60 | $25.60 | 900 |
| 2022-08-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 28 |
| 2022-08-23 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1 |
| 2022-08-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 30 |
| 2022-08-19 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 151 |
| 2022-08-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2022-08-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 103 |
| 2022-08-16 | $25.90 | $26.45 | $25.90 | $26.35 | $26.35 | 1,370 |
| 2022-08-15 | $27.24 | $27.76 | $26.65 | $26.65 | $26.65 | 1,914 |
| 2022-08-12 | $28.61 | $28.61 | $27.85 | $27.87 | $27.87 | 1,563 |
| 2022-08-11 | $27.72 | $27.75 | $27.71 | $27.72 | $27.72 | 1,127 |
| 2022-08-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 104 |
| 2022-08-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 159 |
| 2022-08-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 67 |
| 2022-08-05 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 7 |
| 2022-08-04 | $26.63 | $26.80 | $26.63 | $26.72 | $26.72 | 448 |
| 2022-08-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 102 |
| 2022-08-02 | $26.72 | $26.77 | $26.72 | $26.77 | $26.77 | 500 |
| 2022-08-01 | $27.43 | $27.45 | $26.75 | $27.22 | $27.22 | 1,300 |
| 2022-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 76 |
| 2022-07-28 | $25.31 | $26.00 | $25.31 | $26.00 | $26.00 | 923 |
| 2022-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 180 |
| 2022-07-26 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 163 |
| 2022-07-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 28 |
| 2022-07-22 | $25.66 | $25.66 | $25.33 | $25.33 | $25.33 | 841 |
| 2022-07-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 8 |
| 2022-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 8 |
| 2022-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 4 |
| 2022-07-18 | $25.10 | $25.44 | $25.01 | $25.20 | $25.20 | 1,779 |
| 2022-07-15 | $23.97 | $24.29 | $23.95 | $24.29 | $24.29 | 1,340 |
| 2022-07-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 341 |
| 2022-07-13 | $24.83 | $24.92 | $24.20 | $24.20 | $24.20 | 551 |
| 2022-07-12 | $24.89 | $24.95 | $24.73 | $24.95 | $24.95 | 1,211 |
| 2022-07-11 | $24.03 | $24.26 | $23.52 | $24.02 | $24.02 | 1,081 |
| 2022-07-08 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 7 |
| 2022-07-07 | $22.80 | $24.20 | $22.80 | $24.11 | $24.11 | 2,447 |
| 2022-07-06 | $23.37 | $23.37 | $23.01 | $23.33 | $23.33 | 988 |
| 2022-07-05 | $23.55 | $23.55 | $22.60 | $22.76 | $22.76 | 2,312 |
| 2022-07-01 | $21.88 | $22.44 | $21.88 | $22.05 | $22.05 | 1,986 |
| 2022-06-30 | $22.25 | $22.40 | $22.07 | $22.39 | $22.39 | 1,638 |
| 2022-06-29 | $22.00 | $22.99 | $22.00 | $22.99 | $22.99 | 534 |
| 2022-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 262 |
| 2022-06-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 86 |
| 2022-06-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2022-06-23 | $22.35 | $22.35 | $21.90 | $21.90 | $21.90 | 1,041 |
| 2022-06-22 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 297 |
| 2022-06-21 | $22.78 | $22.80 | $22.78 | $22.80 | $22.80 | 1,954 |
| 2022-06-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 8 |
| 2022-06-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 655 |
| 2022-06-15 | $21.68 | $21.68 | $21.04 | $21.61 | $21.61 | 1,487 |
| 2022-06-14 | $21.00 | $21.50 | $21.00 | $21.47 | $21.47 | 1,204 |
| 2022-06-13 | $21.01 | $21.25 | $20.50 | $20.50 | $20.50 | 7,336 |
| 2022-06-10 | $22.94 | $22.99 | $22.94 | $22.99 | $22.99 | 716 |
| 2022-06-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 274 |
| 2022-06-08 | $24.00 | $24.00 | $23.40 | $23.67 | $23.67 | 9,253 |
| 2022-06-07 | $23.52 | $23.79 | $23.15 | $23.50 | $23.50 | 2,198 |
| 2022-06-06 | $22.92 | $23.80 | $22.92 | $23.80 | $23.80 | 2,353 |
| 2022-06-03 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 450 |
| 2022-06-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2022-06-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 165 |
| 2022-05-31 | $23.52 | $24.27 | $23.52 | $24.27 | $24.27 | 1,371 |
| 2022-05-27 | $23.89 | $24.10 | $23.89 | $24.00 | $24.00 | 1,214 |
| 2022-05-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 28 |
| 2022-05-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 303 |
| 2022-05-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 47 |
| 2022-05-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 617 |
| 2022-05-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 469 |
| 2022-05-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2022-05-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2022-05-17 | $24.41 | $24.78 | $24.41 | $24.78 | $24.78 | 641 |
| 2022-05-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 52 |
| 2022-05-13 | $23.84 | $24.62 | $23.84 | $24.57 | $24.57 | 729 |
| 2022-05-12 | $22.76 | $23.62 | $22.76 | $23.62 | $23.62 | 1,458 |
| 2022-05-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1,094 |
| 2022-05-10 | $22.65 | $23.09 | $22.65 | $23.09 | $23.09 | 290 |
| 2022-05-09 | $23.08 | $23.08 | $22.00 | $22.63 | $22.63 | 4,082 |
| 2022-05-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 143 |
| 2022-05-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 97 |
| 2022-05-04 | $24.85 | $25.27 | $24.53 | $25.13 | $25.13 | 2,001 |
| 2022-05-03 | $24.45 | $24.45 | $24.08 | $24.08 | $24.08 | 725 |
| 2022-05-02 | $24.85 | $24.94 | $24.25 | $24.25 | $24.25 | 2,350 |
| 2022-04-29 | $25.60 | $26.10 | $25.60 | $26.10 | $26.10 | 715 |
| 2022-04-28 | $25.06 | $26.00 | $25.06 | $26.00 | $26.00 | 908 |
| 2022-04-27 | $25.60 | $26.15 | $25.42 | $26.15 | $26.15 | 1,107 |
| 2022-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 164 |
| 2022-04-25 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 520 |
| 2022-04-22 | $26.55 | $26.55 | $25.70 | $25.70 | $25.70 | 2,161 |
| 2022-04-21 | $26.05 | $26.15 | $26.04 | $26.15 | $26.15 | 1,126 |
| 2022-04-20 | $25.91 | $27.15 | $25.91 | $26.00 | $26.00 | 3,373 |
| 2022-04-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 32 |
| 2022-04-18 | $25.70 | $26.28 | $25.50 | $25.85 | $25.85 | 2,191 |
| 2022-04-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2022-04-13 | $26.64 | $26.70 | $26.64 | $26.70 | $26.70 | 945 |
| 2022-04-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 79 |
| 2022-04-11 | $27.00 | $27.04 | $26.95 | $26.95 | $26.95 | 1,221 |
| 2022-04-08 | $26.45 | $28.65 | $26.45 | $28.65 | $28.65 | 1,391 |
| 2022-04-07 | $27.20 | $28.00 | $26.26 | $26.26 | $26.26 | 1,511 |
| 2022-04-06 | $25.96 | $26.60 | $25.96 | $26.37 | $26.37 | 3,408 |
| 2022-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 71 |
| 2022-04-04 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 383 |
| 2022-04-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 238 |
| 2022-03-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 255 |
| 2022-03-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 151 |
| 2022-03-29 | $27.23 | $27.23 | $26.40 | $26.60 | $26.60 | 1,379 |
| 2022-03-28 | $25.68 | $27.00 | $25.63 | $26.05 | $26.05 | 968 |
| 2022-03-25 | $26.00 | $26.68 | $25.19 | $26.43 | $26.43 | 1,795 |
| 2022-03-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 450 |
| 2022-03-23 | $26.61 | $26.61 | $26.21 | $26.22 | $26.22 | 781 |
| 2022-03-22 | $26.97 | $26.99 | $26.45 | $26.49 | $26.49 | 1,610 |
| 2022-03-21 | $26.70 | $27.95 | $26.54 | $27.00 | $27.00 | 2,993 |
| 2022-03-18 | $27.25 | $27.25 | $26.45 | $26.45 | $26.45 | 1,149 |
| 2022-03-17 | $27.51 | $28.50 | $26.50 | $27.01 | $27.01 | 5,816 |
| 2022-03-16 | $26.27 | $28.05 | $25.70 | $27.00 | $27.00 | 10,177 |
| 2022-03-15 | $25.89 | $25.89 | $25.79 | $25.79 | $25.79 | 1,246 |
| 2022-03-14 | $25.92 | $27.08 | $25.00 | $25.56 | $25.56 | 3,905 |
| 2022-03-11 | $27.00 | $27.79 | $26.40 | $26.75 | $26.75 | 2,578 |
| 2022-03-10 | $26.39 | $27.80 | $26.39 | $26.47 | $26.47 | 3,418 |
| 2022-03-09 | $27.01 | $28.00 | $26.67 | $26.67 | $26.67 | 1,689 |
| 2022-03-08 | $26.95 | $27.40 | $26.10 | $26.10 | $26.10 | 3,284 |
| 2022-03-07 | $26.80 | $26.93 | $26.53 | $26.53 | $26.53 | 572 |
| 2022-03-04 | $25.42 | $26.45 | $25.42 | $26.45 | $26.45 | 1,021 |
| 2022-03-03 | $27.80 | $27.80 | $27.25 | $27.25 | $27.25 | 877 |
| 2022-03-02 | $26.66 | $28.43 | $26.66 | $28.43 | $28.43 | 2,644 |
| 2022-03-01 | $26.35 | $27.00 | $26.35 | $26.90 | $26.90 | 4,136 |
| 2022-02-28 | $25.19 | $28.59 | $25.19 | $27.20 | $27.20 | 8,266 |
| 2022-02-25 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 1,171 |
| 2022-02-24 | $24.07 | $24.61 | $24.07 | $24.61 | $24.61 | 1,187 |
| 2022-02-23 | $25.40 | $25.76 | $25.40 | $25.76 | $25.76 | 1,226 |
| 2022-02-22 | $26.05 | $26.70 | $26.05 | $26.70 | $26.70 | 859 |
| 2022-02-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-02-17 | $27.00 | $27.30 | $26.65 | $27.00 | $27.00 | 3,018 |
| 2022-02-16 | $27.30 | $28.00 | $26.40 | $27.06 | $27.06 | 5,137 |
| 2022-02-15 | $26.00 | $27.00 | $26.00 | $27.00 | $27.00 | 1,237 |
| 2022-02-14 | $26.20 | $26.70 | $26.20 | $26.70 | $26.70 | 1,046 |
| 2022-02-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 66 |
| 2022-02-10 | $26.64 | $26.99 | $26.30 | $26.95 | $26.95 | 2,639 |
| 2022-02-09 | $26.35 | $26.48 | $26.24 | $26.48 | $26.48 | 1,638 |
| 2022-02-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 20 |
| 2022-02-07 | $25.38 | $26.18 | $25.38 | $26.18 | $26.18 | 1,195 |
| 2022-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 30 |
| 2022-02-03 | $24.51 | $25.44 | $24.00 | $25.00 | $25.00 | 10,325 |
| 2022-02-02 | $25.18 | $25.18 | $24.66 | $24.67 | $24.67 | 3,519 |
| 2022-02-01 | $26.00 | $26.88 | $25.95 | $25.95 | $25.95 | 2,119 |
| 2022-01-31 | $25.49 | $25.68 | $25.49 | $25.68 | $25.68 | 1,544 |
| 2022-01-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 103 |
| 2022-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10 |
| 2022-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 487 |
| 2022-01-25 | $24.90 | $25.71 | $24.75 | $25.19 | $25.19 | 9,014 |
| 2022-01-24 | $25.00 | $25.84 | $24.00 | $25.84 | $25.84 | 2,754 |
| 2022-01-21 | $27.00 | $27.00 | $25.55 | $25.57 | $25.57 | 1,245 |
| 2022-01-20 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 8 |
| 2022-01-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,004 |
| 2022-01-18 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2,603 |
| 2022-01-14 | $28.15 | $29.63 | $28.15 | $29.63 | $29.63 | 3,485 |
| 2022-01-13 | $28.71 | $29.47 | $28.71 | $29.12 | $29.12 | 916 |
| 2022-01-12 | $29.33 | $30.12 | $28.81 | $29.70 | $29.70 | 2,642 |
| 2022-01-11 | $28.52 | $29.73 | $27.90 | $29.20 | $29.20 | 2,278 |
| 2022-01-10 | $27.10 | $28.65 | $27.04 | $28.65 | $28.65 | 4,229 |
| 2022-01-07 | $29.60 | $29.60 | $29.00 | $29.00 | $29.00 | 361 |
| 2022-01-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 58 |
| 2022-01-05 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 226 |
| 2022-01-04 | $28.78 | $29.00 | $28.50 | $28.50 | $28.50 | 1,579 |
| 2022-01-03 | $28.60 | $29.25 | $28.40 | $28.80 | $28.80 | 3,045 |
| 2021-12-31 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 640 |
| 2021-12-30 | $27.02 | $27.20 | $27.01 | $27.20 | $27.20 | 518 |
| 2021-12-29 | $27.63 | $28.50 | $26.55 | $28.40 | $28.40 | 2,008 |
| 2021-12-28 | $27.61 | $28.34 | $27.20 | $28.31 | $28.31 | 2,205 |
| 2021-12-27 | $27.91 | $29.54 | $27.52 | $27.90 | $27.90 | 3,348 |
| 2021-12-23 | $28.31 | $28.31 | $28.26 | $28.31 | $28.31 | 679 |
| 2021-12-22 | $27.65 | $27.67 | $27.50 | $27.50 | $27.50 | 1,666 |
| 2021-12-21 | $28.37 | $28.96 | $27.15 | $28.27 | $28.27 | 2,241 |
| 2021-12-20 | $28.43 | $29.40 | $27.00 | $28.56 | $28.56 | 4,135 |
| 2021-12-17 | $30.10 | $30.10 | $29.50 | $29.70 | $29.70 | 602 |
| 2021-12-16 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 85 |
| 2021-12-15 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1 |
| 2021-12-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 200 |
| 2021-12-13 | $30.90 | $31.30 | $30.16 | $31.00 | $31.00 | 5,987 |
| 2021-12-10 | $32.00 | $32.00 | $31.12 | $31.40 | $31.40 | 1,047 |
| 2021-12-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 73 |
| 2021-12-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 2 |
| 2021-12-07 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 2 |
| 2021-12-06 | $29.60 | $32.75 | $29.60 | $30.45 | $30.45 | 3,827 |
| 2021-12-03 | $28.16 | $28.90 | $28.16 | $28.90 | $28.90 | 1,762 |
| 2021-12-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 554 |
| 2021-12-01 | $29.15 | $29.15 | $29.00 | $29.00 | $29.00 | 672 |
| 2021-11-30 | $30.31 | $30.50 | $29.20 | $29.36 | $29.36 | 4,603 |
| 2021-11-29 | $31.78 | $32.00 | $31.25 | $31.85 | $31.85 | 3,639 |
| 2021-11-26 | $32.23 | $32.87 | $32.23 | $32.81 | $32.81 | 507 |
| 2021-11-24 | $32.29 | $32.49 | $31.35 | $32.47 | $32.47 | 4,486 |
| 2021-11-23 | $32.70 | $33.10 | $32.67 | $33.00 | $33.00 | 1,994 |
| 2021-11-22 | $33.30 | $33.77 | $33.02 | $33.25 | $33.25 | 1,826 |
| 2021-11-19 | $32.82 | $34.44 | $31.40 | $34.44 | $34.44 | 4,316 |
| 2021-11-18 | $32.30 | $34.60 | $31.47 | $33.15 | $33.15 | 1,863 |
| 2021-11-17 | $31.70 | $33.24 | $31.70 | $33.24 | $33.24 | 1,628 |
| 2021-11-16 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 19 |
| 2021-11-15 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 10 |
| 2021-11-12 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 17 |
| 2021-11-11 | $32.15 | $32.41 | $32.10 | $32.21 | $32.21 | 1,282 |
| 2021-11-10 | $31.55 | $33.30 | $31.55 | $32.60 | $32.60 | 1,742 |
| 2021-11-09 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 186 |
| 2021-11-08 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 112 |
| 2021-11-05 | $32.91 | $32.94 | $32.91 | $32.94 | $32.94 | 259 |
| 2021-11-04 | $32.60 | $32.95 | $31.20 | $32.95 | $32.95 | 1,316 |
| 2021-11-03 | $33.11 | $33.11 | $32.69 | $32.69 | $32.69 | 404 |
| 2021-11-02 | $31.60 | $33.33 | $31.60 | $33.33 | $33.33 | 1,279 |
| 2021-11-01 | $31.66 | $32.01 | $30.74 | $30.74 | $30.74 | 660 |
| 2021-10-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 16 |
| 2021-10-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 265 |
| 2021-10-27 | $29.70 | $29.70 | $28.79 | $28.79 | $28.79 | 3,615 |
| 2021-10-26 | $29.94 | $29.94 | $28.16 | $28.99 | $28.99 | 8,472 |
| 2021-10-25 | $29.52 | $30.21 | $29.52 | $30.21 | $30.21 | 488 |
| 2021-10-22 | $30.00 | $31.92 | $29.30 | $31.09 | $31.09 | 1,657 |
| 2021-10-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 188 |
| 2021-10-20 | $30.69 | $30.71 | $30.69 | $30.71 | $30.71 | 445 |
| 2021-10-19 | $29.90 | $30.00 | $29.86 | $30.00 | $30.00 | 1,200 |
| 2021-10-18 | $29.23 | $29.82 | $29.23 | $29.62 | $29.62 | 1,680 |
| 2021-10-15 | $29.35 | $29.41 | $29.35 | $29.41 | $29.41 | 1,061 |
| 2021-10-14 | $30.15 | $30.15 | $28.60 | $29.35 | $29.35 | 2,095 |
| 2021-10-13 | $29.72 | $29.79 | $29.72 | $29.79 | $29.79 | 459 |
| 2021-10-12 | $26.60 | $26.90 | $26.50 | $26.80 | $26.80 | 1,277 |
| 2021-10-11 | $25.00 | $25.84 | $24.99 | $25.00 | $25.00 | 5,055 |
| 2021-10-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 3 |
| 2021-10-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 113 |
| 2021-10-06 | $24.40 | $24.40 | $24.26 | $24.37 | $24.37 | 4,989 |
| 2021-10-05 | $25.00 | $25.32 | $23.25 | $24.84 | $24.84 | 11,682 |
| 2021-10-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 198 |
| 2021-10-01 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 97 |
| 2021-09-30 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 392 |
| 2021-09-29 | $25.75 | $26.05 | $25.50 | $26.05 | $26.05 | 2,464 |
| 2021-09-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 275 |
| 2021-09-27 | $25.89 | $25.89 | $25.81 | $25.81 | $25.81 | 788 |
| 2021-09-24 | $26.01 | $26.01 | $25.91 | $25.91 | $25.91 | 820 |
| 2021-09-23 | $25.74 | $25.74 | $25.60 | $25.71 | $25.71 | 1,462 |
| 2021-09-22 | $25.71 | $25.80 | $25.71 | $25.80 | $25.80 | 1,028 |
| 2021-09-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 26 |
| 2021-09-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 271 |
| 2021-09-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 658 |
| 2021-09-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 165 |
| 2021-09-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 46 |
| 2021-09-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 700 |
| 2021-09-13 | $26.59 | $26.89 | $26.59 | $26.89 | $26.89 | 4,208 |
| 2021-09-10 | $27.10 | $27.10 | $26.11 | $26.75 | $26.75 | 709 |
| 2021-09-09 | $26.05 | $27.23 | $26.05 | $27.23 | $27.23 | 5,906 |
| 2021-09-08 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 123 |
| 2021-09-07 | $27.06 | $27.54 | $27.06 | $27.24 | $27.24 | 3,918 |
| 2021-09-03 | $27.27 | $27.45 | $26.70 | $27.01 | $27.01 | 13,364 |
| 2021-09-02 | $28.00 | $28.00 | $27.01 | $27.01 | $27.01 | 4,628 |
| 2021-09-01 | $27.85 | $28.35 | $27.65 | $28.06 | $28.06 | 7,350 |
| 2021-08-31 | $27.49 | $27.77 | $27.40 | $27.50 | $27.50 | 2,300 |
| 2021-08-30 | $27.90 | $28.13 | $27.80 | $28.13 | $28.13 | 2,028 |
| 2021-08-27 | $27.85 | $28.84 | $27.85 | $28.44 | $28.44 | 2,601 |
| 2021-08-26 | $28.19 | $29.13 | $27.95 | $28.50 | $28.50 | 4,480 |
| 2021-08-25 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 465 |
| 2021-08-24 | $28.99 | $28.99 | $28.35 | $28.35 | $28.35 | 799 |
| 2021-08-23 | $27.82 | $27.84 | $27.56 | $27.56 | $27.56 | 548 |
| 2021-08-20 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 224 |
| 2021-08-19 | $26.72 | $27.54 | $26.72 | $27.30 | $27.30 | 2,661 |
| 2021-08-18 | $27.65 | $28.00 | $27.65 | $27.80 | $27.80 | 1,094 |
| 2021-08-17 | $26.59 | $27.62 | $26.59 | $27.62 | $27.62 | 3,870 |
| 2021-08-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 21 |
| 2021-08-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2021-08-12 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2,178 |
| 2021-08-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 377 |
| 2021-08-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 139 |
| 2021-08-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 387 |
| 2021-08-06 | $28.59 | $29.21 | $28.45 | $28.56 | $28.56 | 1,186 |
| 2021-08-05 | $28.37 | $28.37 | $28.00 | $28.00 | $28.00 | 334 |
| 2021-08-04 | $28.15 | $28.40 | $28.15 | $28.40 | $28.40 | 1,367 |
| 2021-08-03 | $27.92 | $28.30 | $27.92 | $28.30 | $28.30 | 1,349 |
| 2021-08-02 | $27.44 | $27.78 | $27.44 | $27.78 | $27.78 | 2,464 |
| 2021-07-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 127 |
| 2021-07-29 | $28.35 | $28.70 | $28.13 | $28.59 | $28.59 | 1,928 |
| 2021-07-28 | $28.52 | $30.02 | $28.52 | $29.85 | $29.85 | 4,345 |
| 2021-07-27 | $29.23 | $29.23 | $28.90 | $28.90 | $28.90 | 766 |
| 2021-07-26 | $29.37 | $29.97 | $28.47 | $29.21 | $29.21 | 10,821 |
| 2021-07-23 | $28.94 | $29.10 | $28.78 | $29.10 | $29.10 | 5,625 |
| 2021-07-22 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 191 |
| 2021-07-21 | $28.64 | $29.09 | $28.64 | $29.09 | $29.09 | 926 |
| 2021-07-20 | $28.41 | $28.59 | $28.20 | $28.34 | $28.34 | 1,211 |
| 2021-07-19 | $28.51 | $29.00 | $28.20 | $29.00 | $29.00 | 4,831 |
| 2021-07-16 | $29.91 | $30.00 | $29.80 | $29.80 | $29.80 | 1,545 |
| 2021-07-15 | $29.62 | $30.00 | $29.32 | $30.00 | $30.00 | 608 |
| 2021-07-14 | $29.91 | $30.19 | $29.91 | $30.19 | $30.19 | 339 |
| 2021-07-13 | $30.40 | $30.45 | $30.30 | $30.30 | $30.30 | 1,336 |
| 2021-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 427 |
| 2021-07-09 | $29.30 | $30.53 | $29.30 | $29.92 | $29.92 | 2,890 |
| 2021-07-08 | $29.88 | $29.88 | $29.40 | $29.88 | $29.88 | 2,521 |
| 2021-07-07 | $30.25 | $30.32 | $29.99 | $30.32 | $30.32 | 1,128 |
| 2021-07-06 | $30.82 | $31.23 | $30.82 | $30.91 | $30.91 | 2,224 |
| 2021-07-02 | $31.85 | $32.48 | $30.73 | $30.90 | $30.90 | 2,094 |
| 2021-07-01 | $30.56 | $30.84 | $30.50 | $30.57 | $30.57 | 4,919 |
| 2021-06-30 | $30.47 | $31.15 | $28.70 | $30.80 | $30.80 | 155,039 |
| 2021-06-29 | $30.35 | $30.74 | $30.21 | $30.69 | $30.69 | 2,367 |
| 2021-06-28 | $31.07 | $31.07 | $31.00 | $31.01 | $31.01 | 1,379 |
| 2021-06-25 | $31.20 | $31.50 | $30.98 | $31.07 | $31.07 | 4,055 |
| 2021-06-24 | $31.54 | $31.71 | $30.91 | $31.67 | $31.67 | 3,785 |
| 2021-06-23 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 2,590 |
| 2021-06-22 | $29.89 | $29.89 | $29.51 | $29.71 | $29.71 | 5,642 |
| 2021-06-21 | $29.78 | $30.20 | $29.70 | $29.71 | $29.71 | 3,433 |
| 2021-06-18 | $30.65 | $31.15 | $29.90 | $30.13 | $30.13 | 2,769 |
| 2021-06-17 | $29.80 | $30.50 | $29.80 | $29.96 | $29.96 | 5,293 |
| 2021-06-16 | $30.27 | $30.94 | $29.39 | $29.65 | $29.65 | 6,045 |
| 2021-06-15 | $30.57 | $31.81 | $30.40 | $31.09 | $31.09 | 7,794 |
| 2021-06-14 | $30.13 | $32.30 | $29.90 | $30.87 | $30.87 | 7,939 |
| 2021-06-11 | $30.15 | $30.15 | $29.00 | $29.85 | $29.85 | 3,296 |
| 2021-06-10 | $28.96 | $29.05 | $28.47 | $29.05 | $29.05 | 630 |
| 2021-06-09 | $28.52 | $29.07 | $28.52 | $29.07 | $29.07 | 1,639 |
| 2021-06-08 | $28.75 | $29.23 | $28.17 | $28.67 | $28.67 | 3,151 |
| 2021-06-07 | $28.02 | $28.59 | $27.65 | $28.29 | $28.29 | 6,101 |
| 2021-06-04 | $28.73 | $28.94 | $28.21 | $28.41 | $28.41 | 2,811 |
| 2021-06-03 | $28.71 | $28.71 | $27.80 | $28.34 | $28.34 | 2,301 |
| 2021-06-02 | $28.15 | $28.83 | $28.15 | $28.44 | $28.44 | 2,121 |
| 2021-06-01 | $28.38 | $28.95 | $28.38 | $28.50 | $28.50 | 6,113 |
| 2021-05-28 | $29.63 | $30.47 | $29.63 | $29.81 | $29.81 | 2,932 |
| 2021-05-27 | $29.44 | $30.15 | $29.15 | $29.80 | $29.80 | 4,383 |
| 2021-05-26 | $30.31 | $30.31 | $29.81 | $29.81 | $29.81 | 307 |
| 2021-05-25 | $30.42 | $30.42 | $30.30 | $30.36 | $30.36 | 700 |
| 2021-05-24 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1,244 |
| 2021-05-21 | $31.70 | $31.70 | $29.71 | $29.71 | $29.71 | 3,335 |
| 2021-05-20 | $29.98 | $30.81 | $29.98 | $30.49 | $30.49 | 2,440 |
| 2021-05-19 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 771 |
| 2021-05-18 | $29.68 | $30.55 | $29.68 | $29.86 | $29.86 | 4,293 |
| 2021-05-17 | $31.25 | $32.40 | $29.41 | $30.25 | $30.25 | 5,526 |
| 2021-05-14 | $29.39 | $30.49 | $28.45 | $29.95 | $29.95 | 10,852 |
| 2021-05-13 | $27.87 | $28.78 | $27.87 | $28.00 | $28.00 | 4,651 |
| 2021-05-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 752 |
| 2021-05-11 | $30.51 | $31.04 | $29.61 | $30.50 | $30.50 | 3,089 |
| 2021-05-10 | $31.60 | $32.02 | $30.43 | $31.33 | $31.33 | 7,016 |
| 2021-05-07 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 379 |
| 2021-05-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 134 |
| 2021-05-05 | $30.80 | $30.80 | $30.52 | $30.52 | $30.52 | 100 |
| 2021-05-04 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,213 |
| 2021-05-03 | $30.88 | $32.26 | $30.88 | $31.60 | $31.60 | 3,661 |
| 2021-04-30 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 114 |
| 2021-04-29 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2021-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2021-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 121 |
| 2021-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 103 |
| 2021-04-23 | $30.30 | $31.00 | $30.30 | $31.00 | $31.00 | 378 |
| 2021-04-22 | $30.34 | $30.60 | $29.60 | $30.10 | $30.10 | 4,675 |
| 2021-04-21 | $29.90 | $31.20 | $29.85 | $29.99 | $29.99 | 3,040 |
| 2021-04-20 | $31.14 | $31.35 | $30.13 | $30.13 | $30.13 | 6,719 |
| 2021-04-19 | $32.00 | $33.30 | $31.60 | $32.03 | $32.03 | 14,514 |
| 2021-04-16 | $32.58 | $33.00 | $32.58 | $33.00 | $33.00 | 1,226 |
| 2021-04-15 | $31.52 | $34.10 | $31.52 | $33.93 | $33.93 | 7,725 |
| 2021-04-14 | $32.01 | $32.77 | $31.30 | $32.30 | $32.30 | 13,912 |
| 2021-04-13 | $31.82 | $31.82 | $30.00 | $30.00 | $30.00 | 75,753 |
| 2021-04-12 | $31.86 | $31.95 | $31.26 | $31.87 | $31.87 | 4,681 |
| 2021-04-09 | $32.32 | $33.65 | $31.95 | $32.40 | $32.40 | 8,030 |
| 2021-04-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 264 |
| 2021-04-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 121 |
| 2021-04-06 | $31.97 | $31.97 | $31.20 | $31.20 | $31.20 | 1,198 |
| 2021-04-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 210 |
| 2021-04-01 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1,162 |
| 2021-03-31 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 23 |
| 2021-03-30 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 13 |
| 2021-03-29 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 48 |
| 2021-03-26 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 21 |
| 2021-03-25 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 14 |
| 2021-03-24 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 11 |
| 2021-03-23 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 7 |
| 2021-03-22 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 217 |
| 2021-03-19 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 19 |
| 2021-03-18 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 32 |
| 2021-03-17 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 122 |
| 2021-03-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 131 |
| 2021-03-15 | $30.50 | $31.92 | $30.50 | $30.64 | $30.64 | 18,167 |
| 2021-03-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 322 |
| 2021-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 282 |
| 2021-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 7 |
| 2021-03-09 | $29.54 | $30.50 | $29.54 | $30.50 | $30.50 | 3,044 |
| 2021-03-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 56 |
| 2021-03-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 71 |
| 2021-03-04 | $30.50 | $30.50 | $30.45 | $30.45 | $30.45 | 1,350 |
| 2021-03-03 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1,192 |
| 2021-03-02 | $31.00 | $31.02 | $31.00 | $31.02 | $31.02 | 527 |
| 2021-03-01 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 23 |
| 2021-02-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 7 |
| 2021-02-25 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 436 |
| 2021-02-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 207 |
| 2021-02-23 | $31.57 | $31.57 | $29.30 | $29.30 | $29.30 | 998 |
| 2021-02-22 | $33.35 | $33.35 | $31.35 | $31.35 | $31.35 | 480 |
| 2021-02-19 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 24 |
| 2021-02-18 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 307 |
| 2021-02-17 | $34.65 | $35.40 | $34.65 | $34.96 | $34.96 | 1,153 |
| 2021-02-16 | $33.50 | $35.14 | $33.50 | $35.00 | $35.00 | 4,507 |
| 2021-02-12 | $32.29 | $32.40 | $31.94 | $31.94 | $31.94 | 3,053 |
| 2021-02-11 | $32.50 | $32.61 | $32.50 | $32.61 | $32.61 | 1,444 |
| 2021-02-10 | $34.67 | $34.78 | $33.76 | $34.20 | $34.20 | 2,311 |
| 2021-02-09 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 174 |
| 2021-02-08 | $33.18 | $33.97 | $33.18 | $33.91 | $33.91 | 4,299 |
| 2021-02-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 109 |
| 2021-02-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 190 |
| 2021-02-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1,053 |
| 2021-02-02 | $32.98 | $33.25 | $31.16 | $33.22 | $33.22 | 1,830 |
| 2021-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 507 |
| 2021-01-29 | $31.11 | $31.39 | $31.11 | $31.39 | $31.39 | 608 |
| 2021-01-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 891 |
| 2021-01-27 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 519 |
| 2021-01-26 | $32.77 | $32.79 | $32.77 | $32.79 | $32.79 | 961 |
| 2021-01-25 | $31.96 | $32.14 | $31.96 | $32.14 | $32.14 | 1,118 |
| 2021-01-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 80 |
| 2021-01-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 8,319 |
| 2021-01-20 | $32.36 | $33.00 | $32.31 | $33.00 | $33.00 | 6,471 |
| 2021-01-19 | $34.21 | $34.21 | $34.00 | $34.00 | $34.00 | 85,073 |
| 2021-01-15 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 469 |
| 2021-01-14 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 325 |
| 2021-01-13 | $35.83 | $35.83 | $35.66 | $35.66 | $35.66 | 1,539 |
| 2021-01-12 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 151 |
| 2021-01-11 | $34.39 | $34.77 | $34.39 | $34.71 | $34.71 | 1,232 |
| 2021-01-08 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 311 |
| 2021-01-07 | $33.58 | $34.31 | $33.58 | $34.31 | $34.31 | 783 |
| 2021-01-06 | $32.56 | $32.56 | $32.51 | $32.51 | $32.51 | 1,866 |
| 2021-01-05 | $32.20 | $33.26 | $32.20 | $33.26 | $33.26 | 277 |
| 2021-01-04 | $33.75 | $33.75 | $32.61 | $33.52 | $33.52 | 640 |
| 2020-12-31 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 119 |
| 2020-12-30 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 201 |
| 2020-12-29 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 603 |
| 2020-12-28 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 169 |
| 2020-12-24 | $34.50 | $34.50 | $34.12 | $34.12 | $34.12 | 506 |
| 2020-12-23 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 181 |
| 2020-12-22 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 397 |
| 2020-12-21 | $33.50 | $33.55 | $33.40 | $33.40 | $33.40 | 544 |
| 2020-12-18 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 225 |
| 2020-12-17 | $34.71 | $34.71 | $34.44 | $34.44 | $34.44 | 3,102 |
| 2020-12-16 | $33.74 | $34.72 | $33.74 | $34.72 | $34.72 | 3,303 |
| 2020-12-15 | $33.00 | $33.74 | $32.99 | $32.99 | $32.99 | 12,151 |
| 2020-12-14 | $33.41 | $33.78 | $33.00 | $33.30 | $33.30 | 8,583 |
| 2020-12-11 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 276 |
| 2020-12-10 | $33.00 | $33.00 | $31.56 | $32.01 | $32.01 | 4,903 |
| 2020-12-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 495 |
| 2020-12-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 352 |
| 2020-12-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 185 |
| 2020-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 160 |
| 2020-12-03 | $33.55 | $33.55 | $32.81 | $33.00 | $33.00 | 4,115 |
| 2020-12-02 | $32.75 | $32.75 | $32.01 | $32.01 | $32.01 | 2,135 |
| 2020-12-01 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 156 |
| 2020-11-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 980 |
| 2020-11-27 | $33.75 | $33.79 | $33.75 | $33.75 | $33.75 | 570 |
| 2020-11-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 223 |
| 2020-11-24 | $33.01 | $33.42 | $33.01 | $33.40 | $33.40 | 5,356 |
| 2020-11-23 | $34.30 | $34.30 | $33.00 | $33.70 | $33.70 | 5,561 |
| 2020-11-20 | $33.05 | $34.23 | $33.05 | $34.23 | $34.23 | 765 |
| 2020-11-19 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 279 |
| 2020-11-18 | $35.58 | $35.60 | $35.05 | $35.05 | $35.05 | 2,379 |
| 2020-11-17 | $35.90 | $35.95 | $35.75 | $35.75 | $35.75 | 5,740 |
| 2020-11-16 | $35.85 | $36.00 | $35.51 | $35.51 | $35.51 | 1,876 |
| 2020-11-13 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 54 |
| 2020-11-12 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 149 |
| 2020-11-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 226 |
| 2020-11-10 | $32.84 | $32.84 | $31.95 | $32.50 | $32.50 | 1,976 |
| 2020-11-09 | $35.20 | $35.20 | $34.80 | $34.81 | $34.81 | 7,861 |
| 2020-11-06 | $34.62 | $35.74 | $34.60 | $35.74 | $35.74 | 436 |
| 2020-11-05 | $34.28 | $35.00 | $34.28 | $35.00 | $35.00 | 814 |
| 2020-11-04 | $34.85 | $34.85 | $34.54 | $34.54 | $34.54 | 3,756 |
| 2020-11-03 | $34.99 | $34.99 | $34.67 | $34.80 | $34.80 | 2,708 |
| 2020-11-02 | $35.65 | $35.65 | $34.99 | $35.00 | $35.00 | 7,991 |
| 2020-10-30 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 591 |
| 2020-10-29 | $36.06 | $36.62 | $36.06 | $36.62 | $36.62 | 895 |
| 2020-10-28 | $36.57 | $36.57 | $36.23 | $36.23 | $36.23 | 1,260 |
| 2020-10-27 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 661 |
| 2020-10-26 | $35.68 | $35.68 | $35.61 | $35.64 | $35.64 | 1,550 |
| 2020-10-23 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 139 |
| 2020-10-22 | $34.67 | $34.67 | $33.33 | $34.04 | $34.04 | 1,616 |
| 2020-10-21 | $34.00 | $36.34 | $34.00 | $36.33 | $36.33 | 1,056 |
| 2020-10-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 40 |
| 2020-10-19 | $34.55 | $34.55 | $34.00 | $34.00 | $34.00 | 555 |
| 2020-10-16 | $34.33 | $34.61 | $34.33 | $34.61 | $34.61 | 389 |
| 2020-10-15 | $33.65 | $33.65 | $33.64 | $33.64 | $33.64 | 560 |
| 2020-10-14 | $33.41 | $34.10 | $33.41 | $34.10 | $34.10 | 1,732 |
| 2020-10-13 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 780 |
| 2020-10-12 | $32.24 | $34.59 | $32.24 | $33.75 | $33.75 | 1,140 |
| 2020-10-09 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 265 |
| 2020-10-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 413 |
| 2020-10-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 249 |
| 2020-10-06 | $31.51 | $31.51 | $30.47 | $31.51 | $31.51 | 770 |
| 2020-10-05 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 111 |
| 2020-10-02 | $30.68 | $33.74 | $29.02 | $29.02 | $29.02 | 2,189 |
| 2020-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,079 |
| 2020-09-30 | $29.00 | $29.01 | $27.00 | $29.00 | $29.00 | 431,209 |
| 2020-09-29 | $28.69 | $28.69 | $28.21 | $28.21 | $28.21 | 505 |
| 2020-09-28 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 206 |
| 2020-09-25 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 84 |
| 2020-09-24 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 485 |
| 2020-09-23 | $28.59 | $28.59 | $28.11 | $28.11 | $28.11 | 1,139 |
| 2020-09-22 | $30.03 | $30.85 | $30.03 | $30.19 | $30.19 | 1,719 |
| 2020-09-21 | $29.01 | $29.01 | $28.60 | $28.60 | $28.60 | 918 |
| 2020-09-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 305 |
| 2020-09-17 | $29.47 | $30.86 | $28.52 | $28.52 | $28.52 | 995 |
| 2020-09-16 | $27.28 | $28.10 | $27.28 | $28.10 | $28.10 | 2,283 |
| 2020-09-15 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 126 |
| 2020-09-14 | $28.40 | $28.40 | $28.01 | $28.01 | $28.01 | 661 |
| 2020-09-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 54 |
| 2020-09-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 181 |
| 2020-09-09 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 1,099 |
| 2020-09-08 | $27.69 | $27.70 | $27.69 | $27.70 | $27.70 | 1,817 |
| 2020-09-04 | $30.02 | $30.02 | $29.95 | $29.95 | $29.95 | 396 |
| 2020-09-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 19 |
| 2020-09-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 87 |
| 2020-09-01 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 363 |
| 2020-08-31 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 120 |
| 2020-08-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 324 |
| 2020-08-27 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 35 |
| 2020-08-26 | $28.24 | $28.69 | $26.01 | $28.69 | $28.69 | 809 |
| 2020-08-25 | $26.55 | $28.94 | $26.55 | $28.94 | $28.94 | 2,407 |
| 2020-08-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 473 |
| 2020-08-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 574 |
| 2020-08-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 251 |
| 2020-08-19 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 189 |
| 2020-08-18 | $26.04 | $27.18 | $26.04 | $27.18 | $27.18 | 550 |
| 2020-08-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 70 |
| 2020-08-14 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 185 |
| 2020-08-13 | $27.86 | $29.01 | $27.86 | $28.98 | $28.98 | 1,008 |
| 2020-08-12 | $27.00 | $27.25 | $26.81 | $27.25 | $27.25 | 1,489 |
| 2020-08-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 125 |
| 2020-08-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 152 |
| 2020-08-07 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 400 |
| 2020-08-06 | $25.22 | $26.81 | $25.22 | $26.81 | $26.81 | 370 |
| 2020-08-05 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 282 |
| 2020-08-04 | $27.05 | $27.17 | $27.05 | $27.15 | $27.15 | 879 |
| 2020-08-03 | $26.14 | $27.08 | $25.81 | $27.08 | $27.08 | 1,455 |
| 2020-07-31 | $26.63 | $26.73 | $26.63 | $26.63 | $26.63 | 477 |
| 2020-07-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 265 |
| 2020-07-29 | $25.90 | $26.45 | $25.90 | $26.45 | $26.45 | 829 |
| 2020-07-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 119 |
| 2020-07-27 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 427 |
| 2020-07-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 7 |
| 2020-07-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 298 |
| 2020-07-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 153 |
| 2020-07-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 53 |
| 2020-07-20 | $25.84 | $25.84 | $24.90 | $25.04 | $25.04 | 774 |
| 2020-07-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 125 |
| 2020-07-16 | $23.80 | $24.50 | $23.80 | $24.50 | $24.50 | 101,050 |
| 2020-07-15 | $24.50 | $24.50 | $24.35 | $24.35 | $24.35 | 632 |
| 2020-07-14 | $24.24 | $24.30 | $23.08 | $24.21 | $24.21 | 6,842 |
| 2020-07-13 | $24.50 | $24.73 | $23.80 | $23.80 | $23.80 | 12,602 |
| 2020-07-10 | $21.05 | $23.56 | $21.05 | $23.44 | $23.44 | 809 |
| 2020-07-09 | $23.57 | $23.75 | $22.87 | $23.75 | $23.75 | 3,188 |
| 2020-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 96 |
| 2020-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2020-07-06 | $19.72 | $20.00 | $19.57 | $20.00 | $20.00 | 1,212 |
| 2020-07-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 144 |
| 2020-07-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 101 |
| 2020-06-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 319 |
| 2020-06-29 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 303 |
| 2020-06-26 | $21.91 | $21.91 | $20.96 | $20.96 | $20.96 | 1,079 |
| 2020-06-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 126 |
| 2020-06-24 | $23.37 | $23.37 | $21.33 | $21.74 | $21.74 | 5,507 |
| 2020-06-23 | $21.24 | $21.24 | $20.89 | $20.96 | $20.96 | 2,734 |
| 2020-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 921 |
| 2020-06-19 | $20.29 | $20.49 | $20.24 | $20.40 | $20.40 | 5,224 |
| 2020-06-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 269 |
| 2020-06-17 | $20.30 | $20.30 | $19.97 | $19.97 | $19.97 | 1,193 |
| 2020-06-16 | $19.90 | $20.14 | $19.68 | $19.68 | $19.68 | 10,114 |
| 2020-06-15 | $19.90 | $19.90 | $19.66 | $19.90 | $19.90 | 14,143 |
| 2020-06-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 13 |
| 2020-06-11 | $20.29 | $20.29 | $19.96 | $19.96 | $19.96 | 1,390 |
| 2020-06-10 | $20.76 | $20.76 | $20.31 | $20.32 | $20.32 | 8,073 |
| 2020-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 151 |
| 2020-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 37 |
| 2020-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2020-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 206 |
| 2020-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 306 |
| 2020-06-02 | $20.41 | $20.41 | $20.00 | $20.00 | $20.00 | 10,392 |
| 2020-06-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 25 |
| 2020-05-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 5,200 |
| 2020-05-28 | $20.10 | $20.10 | $19.68 | $19.68 | $19.68 | 429 |
| 2020-05-27 | $19.92 | $20.30 | $19.92 | $20.30 | $20.30 | 813 |
| 2020-05-26 | $20.00 | $20.01 | $19.71 | $19.78 | $19.78 | 9,399 |
| 2020-05-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 209 |
| 2020-05-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-05-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 160 |
| 2020-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 161 |
| 2020-05-18 | $19.00 | $19.00 | $18.62 | $19.00 | $19.00 | 1,091 |
| 2020-05-15 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 131 |
| 2020-05-14 | $16.49 | $17.53 | $16.49 | $17.53 | $17.53 | 818 |
| 2020-05-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2020-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 6 |
| 2020-05-11 | $20.00 | $20.00 | $19.81 | $20.00 | $20.00 | 4,479 |
| 2020-05-08 | $19.88 | $19.88 | $19.64 | $19.64 | $19.64 | 586 |
| 2020-05-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 900 |
| 2020-05-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 157 |
| 2020-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 71 |
| 2020-05-04 | $18.70 | $18.70 | $18.01 | $18.25 | $18.25 | 1,741 |
| 2020-05-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1 |
| 2020-04-30 | $20.53 | $21.01 | $20.53 | $20.77 | $20.77 | 1,139 |
| 2020-04-29 | $18.81 | $20.59 | $18.57 | $20.59 | $20.59 | 2,325 |
| 2020-04-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 45 |
| 2020-04-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 20 |
| 2020-04-24 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 11 |
| 2020-04-23 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 2 |
| 2020-04-22 | $17.59 | $17.59 | $17.11 | $17.11 | $17.11 | 573 |
| 2020-04-21 | $16.00 | $16.00 | $15.55 | $16.00 | $16.00 | 3,401 |
| 2020-04-20 | $16.57 | $16.59 | $16.33 | $16.57 | $16.57 | 3,061 |
| 2020-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2020-04-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 274 |
| 2020-04-15 | $16.40 | $16.40 | $14.82 | $14.82 | $14.82 | 735 |
| 2020-04-14 | $16.40 | $16.50 | $16.40 | $16.40 | $16.40 | 4,571 |
| 2020-04-13 | $16.54 | $16.99 | $16.40 | $16.40 | $16.40 | 4,520 |
| 2020-04-09 | $18.95 | $18.95 | $17.18 | $17.18 | $17.18 | 822 |
| 2020-04-08 | $18.06 | $18.30 | $18.06 | $18.30 | $18.30 | 667 |
| 2020-04-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 134 |
| 2020-04-06 | $15.97 | $16.44 | $15.97 | $16.21 | $16.21 | 3,416 |
| 2020-04-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 650 |
| 2020-04-02 | $15.60 | $15.85 | $15.60 | $15.84 | $15.84 | 6,248 |
| 2020-04-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 10 |
| 2020-03-31 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 24 |
| 2020-03-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2020-03-27 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1 |
| 2020-03-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 643 |
| 2020-03-25 | $12.75 | $12.91 | $12.75 | $12.91 | $12.91 | 1,725 |
| 2020-03-24 | $11.61 | $11.61 | $11.58 | $11.61 | $11.61 | 3,074 |
| 2020-03-23 | $10.81 | $10.81 | $10.57 | $10.57 | $10.57 | 952 |
| 2020-03-20 | $11.35 | $11.73 | $11.35 | $11.73 | $11.73 | 2,188 |
| 2020-03-19 | $11.07 | $11.85 | $10.70 | $10.94 | $10.94 | 4,362 |
| 2020-03-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 267 |
| 2020-03-17 | $11.96 | $12.40 | $11.96 | $12.34 | $12.34 | 3,651 |
| 2020-03-16 | $12.76 | $12.76 | $12.40 | $12.40 | $12.40 | 4,860 |
| 2020-03-13 | $13.05 | $13.06 | $12.40 | $12.40 | $12.40 | 3,630 |
| 2020-03-12 | $11.64 | $13.50 | $11.60 | $13.50 | $13.50 | 17,001 |
| 2020-03-11 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 7 |
| 2020-03-10 | $12.75 | $13.16 | $12.75 | $13.16 | $13.16 | 1,736 |
| 2020-03-09 | $13.10 | $13.10 | $11.47 | $11.75 | $11.75 | 4,049 |
| 2020-03-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 184 |
| 2020-03-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 306 |
| 2020-03-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 44 |
| 2020-03-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 140 |
| 2020-03-02 | $16.24 | $16.49 | $15.65 | $16.49 | $16.49 | 576 |
| 2020-02-28 | $16.57 | $16.71 | $16.51 | $16.53 | $16.53 | 1,067 |
| 2020-02-27 | $18.40 | $18.40 | $17.35 | $17.35 | $17.35 | 1,231 |
| 2020-02-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 59 |
| 2020-02-25 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
| 2020-02-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1,249 |
| 2020-02-21 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 339 |
| 2020-02-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 136 |
| 2020-02-19 | $22.43 | $22.46 | $20.91 | $20.91 | $20.91 | 1,725 |
| 2020-02-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 113 |
| 2020-02-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 50 |
| 2020-02-13 | $20.65 | $21.01 | $20.65 | $20.70 | $20.70 | 671 |
| 2020-02-12 | $21.81 | $22.29 | $21.72 | $21.85 | $21.85 | 12,658 |
| 2020-02-11 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 293 |
| 2020-02-10 | $21.85 | $21.85 | $21.32 | $21.36 | $21.36 | 4,390 |
| 2020-02-07 | $21.96 | $21.96 | $21.56 | $21.88 | $21.88 | 7,184 |
| 2020-02-06 | $20.81 | $21.74 | $20.81 | $21.38 | $21.38 | 27,373 |
| 2020-02-05 | $19.71 | $20.61 | $19.71 | $20.59 | $20.59 | 1,457 |
| 2020-02-04 | $19.60 | $21.00 | $19.60 | $21.00 | $21.00 | 1,060 |
| 2020-02-03 | $19.34 | $19.62 | $19.34 | $19.62 | $19.62 | 1,741 |
| 2020-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 70 |
| 2020-01-30 | $20.60 | $20.60 | $20.47 | $20.50 | $20.50 | 4,608 |
| 2020-01-29 | $19.10 | $19.52 | $19.10 | $19.52 | $19.52 | 1,591 |
| 2020-01-28 | $19.35 | $19.69 | $19.33 | $19.35 | $19.35 | 2,832 |
| 2020-01-27 | $19.22 | $19.66 | $19.01 | $19.25 | $19.25 | 3,710 |
| 2020-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 147 |
| 2020-01-23 | $20.49 | $20.59 | $19.66 | $20.59 | $20.59 | 4,267 |
| 2020-01-22 | $20.64 | $20.83 | $19.25 | $20.53 | $20.53 | 7,520 |
| 2020-01-21 | $20.79 | $20.96 | $20.21 | $20.65 | $20.65 | 8,625 |
| 2020-01-17 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 3 |
| 2020-01-16 | $20.77 | $20.77 | $20.34 | $20.34 | $20.34 | 2,829 |
| 2020-01-15 | $20.20 | $20.44 | $20.20 | $20.20 | $20.20 | 119,910 |
| 2020-01-14 | $19.98 | $19.98 | $19.91 | $19.91 | $19.91 | 1,027 |
| 2020-01-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 13 |
| 2020-01-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 5 |
| 2020-01-09 | $20.60 | $20.70 | $20.20 | $20.20 | $20.20 | 7,005 |
| 2020-01-08 | $20.34 | $20.58 | $20.34 | $20.50 | $20.50 | 2,342 |
| 2020-01-07 | $19.90 | $20.20 | $19.90 | $20.20 | $20.20 | 2,256 |
| 2020-01-06 | $19.84 | $20.00 | $19.67 | $19.72 | $19.72 | 106,322 |
| 2020-01-03 | $20.00 | $20.00 | $19.69 | $20.00 | $20.00 | 4,175 |
| 2020-01-02 | $21.73 | $21.73 | $20.00 | $20.20 | $20.20 | 29,602 |
| 2019-12-31 | $18.30 | $18.45 | $18.11 | $18.45 | $18.45 | 1,651 |
| 2019-12-30 | $17.46 | $18.46 | $17.46 | $18.27 | $18.27 | 5,252 |
| 2019-12-27 | $16.74 | $17.40 | $16.74 | $17.40 | $17.40 | 3,868 |
| 2019-12-26 | $17.79 | $18.28 | $17.01 | $17.44 | $17.44 | 37,081 |
| 2019-12-24 | $14.49 | $14.97 | $14.48 | $14.60 | $14.60 | 12,113 |
| 2019-12-23 | $14.00 | $14.24 | $13.52 | $14.00 | $14.00 | 3,903 |
| 2019-12-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 55 |
| 2019-12-19 | $13.16 | $13.35 | $13.16 | $13.35 | $13.35 | 9,905 |
| 2019-12-18 | $13.18 | $13.18 | $13.00 | $13.00 | $13.00 | 3,944 |
| 2019-12-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1,457 |
| 2019-12-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 364 |
| 2019-12-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 500 |
| 2019-12-12 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-12-11 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2 |
| 2019-12-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-12-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1 |
| 2019-12-06 | $11.91 | $12.56 | $11.79 | $12.56 | $12.56 | 3,330 |
| 2019-12-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2019-12-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 3 |
| 2019-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2019-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2019-11-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2019-11-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 2 |
| 2019-11-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 931 |
| 2019-11-25 | $12.80 | $12.80 | $12.30 | $12.80 | $12.80 | 1,221 |
| 2019-11-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1 |
| 2019-11-21 | $13.15 | $13.15 | $12.98 | $12.98 | $12.98 | 2,327 |
| 2019-11-20 | $13.04 | $13.09 | $13.04 | $13.09 | $13.09 | 1,213 |
| 2019-11-19 | $12.80 | $13.09 | $12.80 | $13.09 | $13.09 | 1,643 |
| 2019-11-18 | $12.80 | $12.80 | $12.56 | $12.63 | $12.63 | 3,500 |
| 2019-11-15 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 120 |
| 2019-11-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 33 |
| 2019-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 98 |
| 2019-11-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2019-11-11 | $12.61 | $12.72 | $12.18 | $12.65 | $12.65 | 37,936 |
| 2019-11-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 8 |
| 2019-11-07 | $12.78 | $13.04 | $12.78 | $12.82 | $12.82 | 26,201 |
| 2019-11-06 | $12.73 | $12.78 | $12.73 | $12.78 | $12.78 | 1,152 |
| 2019-11-05 | $12.58 | $12.63 | $12.35 | $12.48 | $12.48 | 1,802 |
| 2019-11-04 | $11.60 | $12.20 | $11.50 | $12.20 | $12.20 | 11,655 |
| 2019-11-01 | $11.44 | $12.12 | $11.44 | $12.12 | $12.12 | 2,999 |
| 2019-10-31 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2019-10-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 257 |
| 2019-10-29 | $12.22 | $12.22 | $12.19 | $12.19 | $12.19 | 8,308 |
| 2019-10-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 38 |
| 2019-10-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 473 |
| 2019-10-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 681 |
| 2019-10-22 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2019-10-21 | $11.76 | $11.83 | $11.76 | $11.83 | $11.83 | 551 |
| 2019-10-18 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 50 |
| 2019-10-17 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2019-10-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2019-10-15 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2019-10-14 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 50 |
| 2019-10-11 | $11.50 | $11.54 | $11.50 | $11.54 | $11.54 | 400 |
| 2019-10-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 125 |
| 2019-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 78 |
| 2019-10-08 | $12.19 | $12.19 | $11.49 | $11.59 | $11.59 | 832 |
| 2019-10-07 | $12.27 | $12.27 | $11.37 | $11.37 | $11.37 | 4,131 |
| 2019-10-04 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 1 |
| 2019-10-03 | $12.53 | $12.74 | $12.53 | $12.69 | $12.69 | 1,499 |
| 2019-10-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 128 |
| 2019-10-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 19 |
| 2019-09-30 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 658 |
| 2019-09-27 | $12.38 | $12.44 | $12.38 | $12.44 | $12.44 | 745 |
| 2019-09-26 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 68 |
| 2019-09-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 2 |
| 2019-09-24 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-09-23 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 25 |
| 2019-09-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 100 |
| 2019-09-19 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 234 |
| 2019-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2019-09-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 72 |
| 2019-09-16 | $13.22 | $13.22 | $12.93 | $13.00 | $13.00 | 1,410 |
| 2019-09-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 15 |
| 2019-09-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 41 |
| 2019-09-11 | $13.00 | $13.05 | $12.94 | $13.05 | $13.05 | 2,159 |
| 2019-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 787 |
| 2019-09-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-09-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-09-05 | $12.83 | $12.88 | $12.83 | $12.88 | $12.88 | 656 |
| 2019-09-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 233 |
| 2019-09-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 130 |
| 2019-08-30 | $13.29 | $13.68 | $13.21 | $13.23 | $13.23 | 1,523 |
| 2019-08-29 | $13.86 | $13.86 | $13.49 | $13.50 | $13.50 | 3,116 |
| 2019-08-28 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 1,675 |
| 2019-08-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 99 |
| 2019-08-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 150 |
| 2019-08-23 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 48 |
| 2019-08-22 | $13.14 | $13.14 | $12.91 | $12.91 | $12.91 | 1,370 |
| 2019-08-21 | $12.41 | $12.88 | $12.41 | $12.64 | $12.64 | 800 |
| 2019-08-20 | $12.61 | $12.61 | $12.41 | $12.41 | $12.41 | 390 |
| 2019-08-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 105 |
| 2019-08-16 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 34 |
| 2019-08-15 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 42 |
| 2019-08-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 150 |
| 2019-08-13 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 1,579 |
| 2019-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 3,482 |
| 2019-08-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 500 |
| 2019-08-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 544 |
| 2019-08-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 120 |
| 2019-08-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,040 |
| 2019-08-05 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 2,426 |
| 2019-08-02 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 12,000 |
| 2019-08-01 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 12,000 |
| 2019-07-31 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 12,039 |
| 2019-07-30 | $12.65 | $12.65 | $12.64 | $12.64 | $12.64 | 300 |
| 2019-07-29 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 800 |
| 2019-07-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2019-07-25 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 245 |
| 2019-07-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 30 |
| 2019-07-23 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 60 |
| 2019-07-22 | $13.17 | $13.19 | $13.05 | $13.11 | $13.11 | 1,232 |
| 2019-07-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2019-07-18 | $12.14 | $12.85 | $12.14 | $12.63 | $12.63 | 2,188 |
| 2019-07-17 | $12.49 | $12.72 | $12.48 | $12.72 | $12.72 | 2,611 |
| 2019-07-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 380 |
| 2019-07-15 | $12.83 | $13.06 | $12.56 | $12.87 | $12.87 | 3,700 |
| 2019-07-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2019-07-11 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 438 |
| 2019-07-10 | $11.80 | $12.27 | $11.75 | $12.27 | $12.27 | 1,758 |
| 2019-07-09 | $13.17 | $13.17 | $12.44 | $12.44 | $12.44 | 1,873 |
| 2019-07-08 | $12.85 | $12.85 | $11.62 | $12.01 | $12.01 | 2,993 |
| 2019-07-05 | $13.14 | $13.14 | $12.90 | $13.00 | $13.00 | 4,906 |
| 2019-07-03 | $12.41 | $12.60 | $12.40 | $12.58 | $12.58 | 4,590 |
| 2019-07-02 | $11.70 | $11.80 | $11.55 | $11.80 | $11.80 | 6,859 |
| 2019-07-01 | $11.60 | $11.80 | $11.40 | $11.60 | $11.60 | 7,445 |
| 2019-06-28 | $11.60 | $11.60 | $11.12 | $11.19 | $11.19 | 1,384 |
| 2019-06-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 113 |
| 2019-06-26 | $11.25 | $11.44 | $11.20 | $11.25 | $11.25 | 5,824 |
| 2019-06-25 | $11.30 | $11.45 | $10.10 | $10.87 | $10.87 | 8,611 |
| 2019-06-24 | $11.40 | $12.37 | $10.06 | $10.80 | $10.80 | 29,617 |
| 2019-06-21 | $11.32 | $11.32 | $10.25 | $10.25 | $10.25 | 252 |
| 2019-06-20 | $10.29 | $10.53 | $10.29 | $10.50 | $10.50 | 4,978 |
| 2019-06-19 | $9.66 | $10.59 | $9.31 | $9.79 | $9.79 | 21,201 |
| 2019-06-18 | $9.10 | $9.30 | $9.10 | $9.30 | $9.30 | 2,489 |
| 2019-06-17 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 1,393 |
| 2019-06-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 11 |
| 2019-06-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-06-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-06-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-06-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 32 |
| 2019-06-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-06-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-06-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 145 |
| 2019-06-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2019-06-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2019-05-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-05-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 58 |
| 2019-05-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 143 |
| 2019-05-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-05-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,503 |
| 2019-05-22 | $9.05 | $9.18 | $8.80 | $8.92 | $8.92 | 6,063 |
| 2019-05-21 | $8.94 | $9.20 | $8.70 | $9.03 | $9.03 | 4,146 |
| 2019-05-20 | $9.00 | $9.00 | $8.63 | $8.63 | $8.63 | 978 |
| 2019-05-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2019-05-16 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 1,420 |
| 2019-05-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 70 |
| 2019-05-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 40 |
| 2019-05-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 86 |
| 2019-05-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 500 |
| 2019-05-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2019-05-08 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2019-05-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 12 |
| 2019-05-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3 |
| 2019-05-03 | $8.60 | $8.60 | $8.50 | $8.51 | $8.51 | 1,650 |
| 2019-05-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,002 |
| 2019-05-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 202 |
| 2019-04-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2019-04-29 | $8.48 | $9.30 | $8.47 | $8.51 | $8.51 | 8,124 |
| 2019-04-26 | $8.34 | $8.34 | $8.17 | $8.17 | $8.17 | 2,001 |
| 2019-04-25 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 599 |
| 2019-04-24 | $8.35 | $8.35 | $8.31 | $8.31 | $8.31 | 1,105 |
| 2019-04-23 | $8.68 | $8.70 | $8.36 | $8.60 | $8.60 | 2,382 |
| 2019-04-22 | $8.80 | $9.00 | $8.50 | $8.62 | $8.62 | 10,005 |
| 2019-04-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 257 |
| 2019-04-17 | $9.12 | $9.12 | $9.05 | $9.05 | $9.05 | 2,662 |
| 2019-04-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2019-04-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 182 |
| 2019-04-12 | $8.74 | $9.20 | $8.74 | $9.20 | $9.20 | 3,238 |
| 2019-04-11 | $8.80 | $9.07 | $8.70 | $8.72 | $8.72 | 10,924 |
| 2019-04-10 | $8.55 | $9.10 | $8.54 | $9.05 | $9.05 | 6,752 |
| 2019-04-09 | $8.39 | $8.94 | $8.39 | $8.79 | $8.79 | 3,267 |
| 2019-04-08 | $8.90 | $9.18 | $8.76 | $8.87 | $8.87 | 3,629 |
| 2019-04-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2019-04-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 342 |
| 2019-04-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 199 |
| 2019-04-02 | $8.33 | $8.40 | $8.22 | $8.22 | $8.22 | 1,570 |
| 2019-04-01 | $8.00 | $8.32 | $8.00 | $8.32 | $8.32 | 1,765 |
| 2019-03-29 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 2,115 |
| 2019-03-28 | $8.33 | $8.33 | $7.64 | $7.80 | $7.80 | 3,901 |
| 2019-03-27 | $8.26 | $8.26 | $8.09 | $8.18 | $8.18 | 2,671 |
| 2019-03-26 | $8.05 | $8.28 | $8.03 | $8.28 | $8.28 | 2,508 |
| 2019-03-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-03-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 202 |
| 2019-03-21 | $8.64 | $8.64 | $8.49 | $8.49 | $8.49 | 783 |
| 2019-03-20 | $8.67 | $8.67 | $8.35 | $8.39 | $8.39 | 2,639 |
| 2019-03-19 | $8.40 | $8.40 | $8.25 | $8.28 | $8.28 | 1,834 |
| 2019-03-18 | $8.46 | $8.59 | $8.39 | $8.45 | $8.45 | 1,623 |
| 2019-03-15 | $8.29 | $8.47 | $8.21 | $8.47 | $8.47 | 1,600 |
| 2019-03-14 | $8.47 | $8.58 | $8.35 | $8.58 | $8.58 | 1,290 |
| 2019-03-13 | $8.37 | $8.53 | $8.27 | $8.27 | $8.27 | 3,625 |
| 2019-03-12 | $8.16 | $8.30 | $8.16 | $8.21 | $8.21 | 1,601 |
| 2019-03-11 | $8.19 | $8.65 | $8.19 | $8.50 | $8.50 | 2,500 |
| 2019-03-08 | $8.36 | $8.50 | $8.36 | $8.37 | $8.37 | 1,701 |
| 2019-03-07 | $7.91 | $8.38 | $7.91 | $8.38 | $8.38 | 840 |
| 2019-03-06 | $8.62 | $8.93 | $8.62 | $8.75 | $8.75 | 4,331 |
| 2019-03-05 | $9.25 | $9.25 | $8.84 | $8.84 | $8.84 | 700 |
| 2019-03-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2019-03-01 | $8.74 | $8.95 | $8.62 | $8.65 | $8.65 | 7,109 |
| 2019-02-28 | $9.25 | $9.25 | $8.42 | $8.62 | $8.62 | 2,962 |
| 2019-02-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2019-02-26 | $8.66 | $8.93 | $8.66 | $8.93 | $8.93 | 221 |
| 2019-02-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2019-02-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 834 |
| 2019-02-21 | $8.67 | $9.04 | $8.67 | $8.83 | $8.83 | 3,466 |
| 2019-02-20 | $8.95 | $8.95 | $8.45 | $8.66 | $8.66 | 2,200 |
| 2019-02-19 | $8.89 | $9.17 | $8.70 | $8.70 | $8.70 | 12,861 |
| 2019-02-15 | $8.98 | $9.03 | $8.98 | $9.03 | $9.03 | 1,492 |
| 2019-02-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 11 |
| 2019-02-13 | $8.90 | $8.99 | $8.90 | $8.99 | $8.99 | 2,678 |
| 2019-02-12 | $9.24 | $9.59 | $9.09 | $9.20 | $9.20 | 6,124 |
| 2019-02-11 | $9.29 | $9.70 | $9.18 | $9.46 | $9.46 | 4,728 |
| 2019-02-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1 |
| 2019-02-07 | $9.10 | $9.11 | $9.10 | $9.11 | $9.11 | 383 |
| 2019-02-06 | $9.10 | $9.20 | $9.00 | $9.10 | $9.10 | 9,237 |
| 2019-02-05 | $8.84 | $8.95 | $8.67 | $8.95 | $8.95 | 2,732 |
| 2019-02-04 | $8.60 | $8.71 | $8.50 | $8.71 | $8.71 | 532,787 |
| 2019-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 600 |
| 2019-01-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,101 |
| 2019-01-30 | $8.50 | $8.50 | $8.34 | $8.34 | $8.34 | 339 |
| 2019-01-29 | $8.11 | $8.31 | $8.11 | $8.31 | $8.31 | 800 |
| 2019-01-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 510 |
| 2019-01-25 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 3 |
| 2019-01-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2019-01-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1 |
| 2019-01-22 | $8.43 | $8.43 | $8.41 | $8.41 | $8.41 | 303 |
| 2019-01-18 | $8.21 | $8.25 | $8.21 | $8.21 | $8.21 | 305 |
| 2019-01-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 3 |
| 2019-01-16 | $8.50 | $8.65 | $8.26 | $8.61 | $8.61 | 955 |
| 2019-01-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 16 |
| 2019-01-14 | $8.50 | $8.50 | $8.30 | $8.30 | $8.30 | 305 |
| 2019-01-11 | $8.54 | $8.54 | $8.35 | $8.35 | $8.35 | 11,722 |
| 2019-01-10 | $8.17 | $8.64 | $8.17 | $8.60 | $8.60 | 403 |
| 2019-01-09 | $8.46 | $8.48 | $8.07 | $8.07 | $8.07 | 2,772 |
| 2019-01-08 | $8.05 | $8.70 | $8.05 | $8.70 | $8.70 | 403 |
| 2019-01-07 | $8.95 | $8.95 | $8.16 | $8.16 | $8.16 | 602 |
| 2019-01-04 | $8.50 | $8.75 | $8.09 | $8.51 | $8.51 | 1,495 |
| 2019-01-03 | $7.68 | $8.20 | $7.68 | $8.20 | $8.20 | 406 |
| 2019-01-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 120 |
| 2018-12-31 | $7.80 | $7.83 | $7.80 | $7.82 | $7.82 | 4,292 |
| 2018-12-28 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 5 |
| 2018-12-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 5 |
| 2018-12-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1 |
| 2018-12-24 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 203 |
| 2018-12-21 | $7.85 | $7.94 | $7.85 | $7.94 | $7.94 | 200 |
| 2018-12-20 | $7.85 | $8.20 | $7.82 | $8.20 | $8.20 | 4,085 |
| 2018-12-19 | $7.88 | $7.88 | $7.50 | $7.50 | $7.50 | 3,000 |
| 2018-12-18 | $7.98 | $8.01 | $7.85 | $7.87 | $7.87 | 2,239 |
| 2018-12-17 | $8.31 | $8.31 | $7.64 | $7.99 | $7.99 | 1,854 |
| 2018-12-14 | $8.29 | $8.71 | $8.01 | $8.17 | $8.17 | 1,754 |
| 2018-12-13 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,117 |
| 2018-12-12 | $8.50 | $8.76 | $8.10 | $8.49 | $8.49 | 2,912 |
| 2018-12-11 | $8.50 | $8.52 | $8.50 | $8.52 | $8.52 | 369 |
| 2018-12-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 231 |
| 2018-12-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 101 |
| 2018-12-06 | $8.83 | $8.83 | $8.41 | $8.41 | $8.41 | 1,803 |
| 2018-12-04 | $8.76 | $8.76 | $8.36 | $8.69 | $8.69 | 2,930 |
| 2018-12-03 | $8.40 | $8.94 | $8.40 | $8.94 | $8.94 | 393 |
| 2018-11-30 | $8.40 | $8.99 | $8.40 | $8.51 | $8.51 | 1,021 |
| 2018-11-29 | $8.84 | $8.85 | $8.43 | $8.85 | $8.85 | 2,202 |
| 2018-11-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 10 |
| 2018-11-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 304 |
| 2018-11-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-11-23 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 301 |
| 2018-11-21 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 302 |
| 2018-11-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2 |
| 2018-11-19 | $8.30 | $8.60 | $8.30 | $8.53 | $8.53 | 7,128 |
| 2018-11-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 2018-11-15 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,197 |
| 2018-11-14 | $8.30 | $8.30 | $7.80 | $7.98 | $7.98 | 2,291 |
| 2018-11-13 | $8.07 | $8.23 | $8.07 | $8.09 | $8.09 | 2,150 |
| 2018-11-12 | $7.80 | $8.09 | $7.80 | $7.97 | $7.97 | 2,206 |
| 2018-11-09 | $8.09 | $8.33 | $8.09 | $8.33 | $8.33 | 999 |
| 2018-11-08 | $7.88 | $8.11 | $7.60 | $7.93 | $7.93 | 9,941 |
| 2018-11-07 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 629 |
| 2018-11-06 | $8.03 | $8.26 | $7.69 | $8.04 | $8.04 | 3,169 |
| 2018-11-05 | $7.50 | $7.73 | $7.50 | $7.73 | $7.73 | 4,921 |
| 2018-11-02 | $8.60 | $8.60 | $7.75 | $7.88 | $7.88 | 1,614 |
| 2018-11-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2018-10-31 | $8.29 | $8.30 | $8.24 | $8.26 | $8.26 | 4,051 |
| 2018-10-30 | $7.97 | $7.97 | $7.93 | $7.93 | $7.93 | 453 |
| 2018-10-29 | $8.00 | $8.00 | $7.93 | $7.93 | $7.93 | 1,487 |
| 2018-10-26 | $7.74 | $8.74 | $7.67 | $8.74 | $8.74 | 5,300 |
| 2018-10-25 | $7.40 | $7.92 | $7.40 | $7.92 | $7.92 | 5,624 |
| 2018-10-24 | $7.59 | $7.60 | $7.52 | $7.56 | $7.56 | 6,258 |
| 2018-10-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 231 |
| 2018-10-22 | $7.94 | $7.94 | $7.61 | $7.61 | $7.61 | 1,785 |
| 2018-10-19 | $7.75 | $7.91 | $7.69 | $7.91 | $7.91 | 1,401 |
| 2018-10-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 4 |
| 2018-10-17 | $7.40 | $7.60 | $7.40 | $7.60 | $7.60 | 5,350 |
| 2018-10-16 | $7.85 | $7.85 | $7.62 | $7.62 | $7.62 | 700 |
| 2018-10-15 | $8.00 | $8.00 | $7.93 | $8.00 | $8.00 | 1,800 |
| 2018-10-12 | $8.41 | $8.42 | $8.00 | $8.00 | $8.00 | 1,400 |
| 2018-10-11 | $7.88 | $8.37 | $7.53 | $8.21 | $8.21 | 5,374 |
| 2018-10-10 | $8.16 | $8.16 | $7.97 | $7.98 | $7.98 | 689 |
| 2018-10-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2018-10-08 | $8.31 | $8.31 | $8.06 | $8.16 | $8.16 | 1,467 |
| 2018-10-05 | $7.75 | $8.14 | $7.75 | $8.14 | $8.14 | 1,393 |
| 2018-10-04 | $8.12 | $8.12 | $7.95 | $7.95 | $7.95 | 1,866 |
| 2018-10-03 | $8.30 | $8.34 | $8.05 | $8.12 | $8.12 | 1,615 |
| 2018-10-02 | $8.27 | $8.27 | $7.62 | $8.22 | $8.22 | 2,146 |
| 2018-10-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 200 |
| 2018-09-28 | $7.93 | $8.49 | $7.67 | $8.28 | $8.28 | 84,804 |
| 2018-09-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-09-26 | $8.08 | $8.08 | $7.92 | $7.92 | $7.92 | 1,054 |
| 2018-09-25 | $7.71 | $8.11 | $7.71 | $8.06 | $8.06 | 1,458 |
| 2018-09-24 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2018-09-21 | $8.00 | $8.27 | $7.97 | $8.27 | $8.27 | 4,736 |
| 2018-09-20 | $8.23 | $8.41 | $8.20 | $8.41 | $8.41 | 1,506 |
| 2018-09-19 | $7.90 | $8.27 | $7.67 | $8.27 | $8.27 | 1,979 |
| 2018-09-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 126 |
| 2018-09-17 | $7.95 | $7.95 | $7.76 | $7.76 | $7.76 | 214 |
| 2018-09-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 200 |
| 2018-09-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
| 2018-09-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 100 |
| 2018-09-10 | $8.96 | $8.96 | $8.50 | $8.50 | $8.50 | 330 |
| 2018-09-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 262 |
| 2018-09-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2018-09-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 2018-09-04 | $8.10 | $8.39 | $8.10 | $8.11 | $8.11 | 5,400 |
| 2018-08-31 | $8.05 | $8.42 | $8.05 | $8.36 | $8.36 | 3,175 |
| 2018-08-30 | $8.91 | $8.96 | $8.02 | $8.20 | $8.20 | 11,065 |
| 2018-08-29 | $8.50 | $8.88 | $8.42 | $8.88 | $8.88 | 2,742 |
| 2018-08-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 202 |
| 2018-08-27 | $9.00 | $9.00 | $8.53 | $8.61 | $8.61 | 3,313 |
| 2018-08-24 | $8.50 | $8.91 | $8.30 | $8.91 | $8.91 | 2,806 |
| 2018-08-23 | $9.00 | $9.00 | $8.65 | $8.65 | $8.65 | 419 |
| 2018-08-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 165 |
| 2018-08-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 200 |
| 2018-08-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 483 |
| 2018-08-17 | $8.51 | $8.78 | $8.42 | $8.78 | $8.78 | 1,160 |
| 2018-08-16 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 272 |
| 2018-08-15 | $8.51 | $8.65 | $8.51 | $8.65 | $8.65 | 666 |
| 2018-08-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 2 |
| 2018-08-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 1 |
| 2018-08-10 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2018-08-09 | $8.11 | $8.11 | $8.02 | $8.02 | $8.02 | 1,430 |
| 2018-08-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-08-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1 |
| 2018-08-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 27 |
| 2018-08-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-08-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-08-01 | $8.66 | $8.95 | $8.66 | $8.95 | $8.95 | 670 |
| 2018-07-31 | $8.97 | $8.97 | $8.66 | $8.66 | $8.66 | 320 |
| 2018-07-30 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 181 |
| 2018-07-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2018-07-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 515 |
| 2018-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,727 |
| 2018-07-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 63 |
| 2018-07-20 | $8.54 | $8.57 | $8.54 | $8.54 | $8.54 | 375 |
| 2018-07-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 202 |
| 2018-07-18 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 2 |
| 2018-07-17 | $8.48 | $8.48 | $8.01 | $8.11 | $8.11 | 7,102 |
| 2018-07-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 38 |
| 2018-07-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-07-12 | $8.52 | $8.55 | $8.50 | $8.55 | $8.55 | 2,980 |
| 2018-07-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2018-07-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-07-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-07-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-07-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 50 |
| 2018-07-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 545 |
| 2018-07-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 400 |
| 2018-06-29 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2018-06-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2018-06-27 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2018-06-26 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 100 |
| 2018-06-25 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 208 |
| 2018-06-22 | $8.60 | $9.10 | $8.60 | $9.02 | $9.02 | 11,272 |
| 2018-06-21 | $8.75 | $9.10 | $8.70 | $8.71 | $8.71 | 1,919 |
| 2018-06-20 | $8.55 | $9.00 | $8.38 | $9.00 | $9.00 | 4,707 |
| 2018-06-19 | $8.46 | $8.56 | $8.46 | $8.56 | $8.56 | 279 |
| 2018-06-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 600 |
| 2018-06-15 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 2 |
| 2018-06-14 | $8.07 | $8.80 | $7.94 | $8.32 | $8.32 | 28,918 |
| 2018-06-13 | $8.12 | $8.70 | $8.05 | $8.70 | $8.70 | 14,855 |
| 2018-06-12 | $8.04 | $8.56 | $8.01 | $8.35 | $8.35 | 15,844 |
| 2018-06-11 | $7.93 | $8.41 | $7.93 | $8.25 | $8.25 | 36,584 |
| 2018-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-06-07 | $8.18 | $8.40 | $7.57 | $8.20 | $8.20 | 5,900 |
| 2018-06-06 | $7.90 | $8.22 | $7.90 | $8.22 | $8.22 | 13,055 |
| 2018-06-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2018-06-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2018-06-01 | $7.94 | $8.11 | $7.94 | $8.11 | $8.11 | 712 |
| 2018-05-31 | $7.85 | $8.05 | $7.85 | $8.03 | $8.03 | 5,403 |
| 2018-05-30 | $7.81 | $7.81 | $7.80 | $7.80 | $7.80 | 900 |
| 2018-05-29 | $7.88 | $8.39 | $7.52 | $8.08 | $8.08 | 5,998 |
| 2018-05-25 | $7.83 | $7.87 | $7.69 | $7.87 | $7.87 | 1,525 |
| 2018-05-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 68 |
| 2018-05-23 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2018-05-22 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2018-05-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2018-05-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2018-05-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 500 |
| 2018-05-16 | $7.80 | $8.19 | $7.75 | $7.91 | $7.91 | 2,654 |
| 2018-05-15 | $7.50 | $8.03 | $7.50 | $8.03 | $8.03 | 1,349 |
| 2018-05-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2018-05-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2018-05-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2018-05-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,250 |
| 2018-05-08 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 2,053 |
| 2018-05-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-05-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-05-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 698 |
| 2018-04-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 45 |
| 2018-04-27 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3 |
| 2018-04-25 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-24 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3 |
| 2018-04-20 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-19 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-18 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 100 |
| 2018-04-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 28 |
| 2018-04-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-04-10 | $8.21 | $8.38 | $8.21 | $8.38 | $8.38 | 550 |
| 2018-04-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2018-04-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2018-04-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2018-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 160 |
| 2018-04-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2018-04-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2018-03-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2018-03-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2018-03-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 100 |
| 2018-03-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2018-03-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-03-22 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-03-21 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-03-20 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-03-19 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1,500 |
| 2018-03-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,054 |
| 2018-03-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 72 |
| 2018-03-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 25 |
| 2018-03-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-03-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 15 |
| 2018-03-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-03-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-03-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-03-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-02-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-02-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 4 |
| 2018-02-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-02-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-02-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2018-02-21 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 2 |
| 2018-02-20 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 7 |
| 2018-02-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2018-02-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 25 |
| 2018-02-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2018-02-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 100 |
| 2018-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2018-02-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1 |
| 2018-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2018-02-07 | $9.00 | $9.13 | $9.00 | $9.13 | $9.13 | 440 |
| 2018-02-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-02-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-02-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 50 |
| 2018-02-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 100 |
| 2018-01-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2018-01-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 15 |
| 2018-01-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2018-01-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 15 |
| 2018-01-25 | $10.13 | $11.09 | $10.13 | $10.59 | $10.59 | 742 |
| 2018-01-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 153 |
| 2018-01-23 | $9.98 | $9.98 | $9.45 | $9.49 | $9.49 | 1,320 |
| 2018-01-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 194 |
| 2018-01-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 45 |
| 2018-01-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 398 |
| 2018-01-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 30 |
| 2018-01-16 | $9.22 | $9.32 | $9.22 | $9.32 | $9.32 | 288 |
| 2018-01-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 3 |
| 2018-01-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-01-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-01-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-01-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 400 |
| 2018-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-01-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 700 |
| 2017-12-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 512 |
| 2017-12-28 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 270 |
| 2017-12-27 | $9.11 | $9.27 | $9.00 | $9.00 | $9.00 | 784 |
| 2017-12-26 | $9.05 | $9.14 | $9.05 | $9.14 | $9.14 | 280 |
| 2017-12-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 50 |
| 2017-12-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 84 |
| 2017-12-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2017-12-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 594 |
| 2017-12-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 10 |
| 2017-12-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-12-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 193 |
| 2017-12-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 180 |
| 2017-12-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2017-11-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 310 |
| 2017-11-29 | $7.84 | $8.62 | $7.84 | $8.62 | $8.62 | 857 |
| 2017-11-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-11-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-11-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 250 |
| 2017-11-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-11-21 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 450 |
| 2017-11-20 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 1,200 |
| 2017-11-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 100 |
| 2017-11-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2017-11-15 | $7.53 | $7.77 | $7.52 | $7.77 | $7.77 | 1,700 |
| 2017-11-14 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2017-11-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2017-11-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2017-11-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 100 |
| 2017-11-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,710 |
| 2017-11-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 200 |
| 2017-11-06 | $8.11 | $8.12 | $8.10 | $8.10 | $8.10 | 500 |
| 2017-11-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-01 | $7.96 | $7.96 | $7.90 | $7.90 | $7.90 | 3,900 |
| 2017-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
| 2017-10-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 355 |
| 2017-10-26 | $7.90 | $7.90 | $7.60 | $7.77 | $7.77 | 854 |
| 2017-10-25 | $7.91 | $8.00 | $7.64 | $8.00 | $8.00 | 600 |
| 2017-10-24 | $8.10 | $8.15 | $8.07 | $8.07 | $8.07 | 550 |
| 2017-10-23 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 400 |
| 2017-10-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 300 |
| 2017-10-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 300 |
| 2017-10-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2017-10-16 | $8.35 | $8.45 | $8.35 | $8.45 | $8.45 | 1,612 |
| 2017-10-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-10-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
| 2017-10-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 11 |
| 2017-10-10 | $8.30 | $8.30 | $8.20 | $8.20 | $8.20 | 2,180 |
| 2017-10-09 | $8.01 | $8.30 | $8.01 | $8.30 | $8.30 | 805 |
| 2017-10-06 | $8.46 | $8.48 | $8.46 | $8.48 | $8.48 | 556 |
| 2017-10-05 | $8.50 | $8.52 | $8.49 | $8.52 | $8.52 | 2,320 |
| 2017-10-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 110 |
| 2017-10-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 200 |
| 2017-10-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 128 |
| 2017-09-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-09-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 200 |
| 2017-09-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 20 |
| 2017-09-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-09-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-09-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-09-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-09-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 10 |
| 2017-09-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-09-18 | $8.64 | $8.64 | $8.50 | $8.56 | $8.56 | 1,592 |
| 2017-09-15 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2017-09-14 | $8.70 | $8.98 | $8.61 | $8.61 | $8.61 | 5,603 |
| 2017-09-13 | $8.46 | $8.75 | $8.45 | $8.75 | $8.75 | 4,726 |
| 2017-09-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 697 |
| 2017-09-11 | $8.39 | $8.40 | $8.35 | $8.40 | $8.40 | 3,895 |
| 2017-09-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 319 |
| 2017-09-07 | $8.39 | $8.48 | $8.39 | $8.45 | $8.45 | 6,030 |
| 2017-09-06 | $8.45 | $8.60 | $8.45 | $8.60 | $8.60 | 2,834 |
| 2017-09-05 | $8.50 | $8.60 | $8.45 | $8.60 | $8.60 | 1,736 |
| 2017-09-01 | $8.55 | $8.55 | $8.50 | $8.51 | $8.51 | 2,326 |
| 2017-08-31 | $8.39 | $8.96 | $8.39 | $8.50 | $8.50 | 6,143 |
| 2017-08-30 | $8.48 | $8.63 | $8.30 | $8.60 | $8.60 | 5,647 |
| 2017-08-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 176 |
| 2017-08-28 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 690 |
| 2017-08-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 600 |
| 2017-08-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-08-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-08-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1 |
| 2017-08-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2017-08-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-08-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2017-08-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2017-08-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 300 |
| 2017-08-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2017-08-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2017-08-10 | $8.60 | $8.61 | $8.60 | $8.61 | $8.61 | 1,569 |
| 2017-08-09 | $8.60 | $8.60 | $8.50 | $8.60 | $8.60 | 1,200 |
| 2017-08-08 | $8.99 | $8.99 | $8.50 | $8.82 | $8.82 | 3,377 |
| 2017-08-07 | $9.09 | $9.09 | $8.64 | $9.05 | $9.05 | 537 |
| 2017-08-04 | $8.96 | $9.37 | $8.41 | $8.88 | $8.88 | 4,312 |
| 2017-08-03 | $8.66 | $8.91 | $8.51 | $8.89 | $8.89 | 9,522 |
| 2017-08-02 | $8.99 | $8.99 | $8.35 | $8.71 | $8.71 | 4,827 |
| 2017-08-01 | $8.65 | $9.07 | $8.65 | $9.02 | $9.02 | 6,983 |
| 2017-07-31 | $8.52 | $8.56 | $8.40 | $8.48 | $8.48 | 3,872 |
| 2017-07-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1 |
| 2017-07-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-25 | $8.55 | $8.55 | $8.40 | $8.40 | $8.40 | 201 |
| 2017-07-24 | $8.60 | $8.60 | $8.41 | $8.41 | $8.41 | 427 |
| 2017-07-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-07-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 6 |
| 2017-07-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 300 |
| 2017-07-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 200 |
| 2017-07-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2017-07-14 | $8.47 | $8.78 | $8.47 | $8.52 | $8.52 | 2,109 |
| 2017-07-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2017-07-12 | $8.63 | $8.70 | $8.53 | $8.69 | $8.69 | 1,700 |
| 2017-07-11 | $9.34 | $9.34 | $8.35 | $8.65 | $8.65 | 5,050 |
| 2017-07-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,500 |
| 2017-07-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2 |
| 2017-07-06 | $9.45 | $9.45 | $8.57 | $8.61 | $8.61 | 2,966 |
| 2017-07-05 | $9.10 | $9.10 | $8.60 | $8.60 | $8.60 | 2,230 |
| 2017-07-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-06-30 | $8.69 | $8.93 | $8.69 | $8.76 | $8.76 | 6,045 |
| 2017-06-29 | $8.35 | $8.39 | $8.34 | $8.35 | $8.35 | 4,095 |
| 2017-06-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2017-06-27 | $9.09 | $9.20 | $9.06 | $9.06 | $9.06 | 2,710 |
| 2017-06-26 | $9.20 | $9.50 | $9.20 | $9.50 | $9.50 | 1,635 |
| 2017-06-23 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-06-22 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 600 |
| 2017-06-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,085 |
| 2017-06-20 | $8.82 | $9.15 | $8.75 | $8.91 | $8.91 | 11,767 |
| 2017-06-19 | $8.66 | $8.82 | $8.66 | $8.80 | $8.80 | 4,605 |
| 2017-06-16 | $8.83 | $9.60 | $8.60 | $8.97 | $8.97 | 8,000 |
| 2017-06-15 | $8.80 | $8.80 | $8.52 | $8.65 | $8.65 | 4,300 |
| 2017-06-14 | $9.30 | $9.30 | $8.99 | $9.00 | $9.00 | 2,400 |
| 2017-06-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2017-06-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 200 |
| 2017-06-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 16 |
| 2017-06-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-06-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-06-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-06-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-06-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-05-31 | $8.67 | $8.67 | $8.65 | $8.65 | $8.65 | 450 |
| 2017-05-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-05-26 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-05-25 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 500 |
| 2017-05-24 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-05-23 | $8.64 | $8.86 | $8.64 | $8.86 | $8.86 | 2,700 |
| 2017-05-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2017-05-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-05-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2 |
| 2017-05-17 | $8.06 | $8.25 | $8.06 | $8.15 | $8.15 | 31 |
| 2017-05-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-05-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 14 |
| 2017-05-12 | $8.35 | $8.35 | $8.30 | $8.35 | $8.35 | 12,416 |
| 2017-05-11 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 7,348 |
| 2017-05-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-05-09 | $8.40 | $8.50 | $8.00 | $8.39 | $8.39 | 925 |
| 2017-05-08 | $8.39 | $8.40 | $8.30 | $8.30 | $8.30 | 5,737 |
| 2017-05-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-05-04 | $8.40 | $8.40 | $8.31 | $8.31 | $8.31 | 12 |
| 2017-05-03 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 2,672 |
| 2017-05-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-05-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-04-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
| 2017-04-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 128 |
| 2017-04-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,000 |
| 2017-04-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 100 |
| 2017-04-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2017-04-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-04-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 20 |
| 2017-04-19 | $7.97 | $8.08 | $7.97 | $8.08 | $8.08 | 580 |
| 2017-04-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2017-04-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-04-13 | $7.80 | $7.94 | $7.76 | $7.80 | $7.80 | 13 |
| 2017-04-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-04-11 | $8.25 | $8.25 | $8.15 | $8.15 | $8.15 | 4 |
| 2017-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 38 |
| 2017-04-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-04-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-03-31 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 8 |
| 2017-03-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 7 |
| 2017-03-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
| 2017-03-28 | $8.17 | $8.17 | $7.95 | $7.95 | $7.95 | 530 |
| 2017-03-27 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 9 |
| 2017-03-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1 |
| 2017-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2017-03-21 | $7.97 | $7.97 | $7.96 | $7.97 | $7.97 | 6,026 |
| 2017-03-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,228 |
| 2017-03-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 3 |
| 2017-03-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2 |
| 2017-03-15 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 25 |
| 2017-03-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2017-03-13 | $8.17 | $8.17 | $8.11 | $8.11 | $8.11 | 200 |
| 2017-03-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 100 |
| 2017-03-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-03-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-03-07 | $8.38 | $8.38 | $8.15 | $8.15 | $8.15 | 200 |
| 2017-03-06 | $8.18 | $8.37 | $8.18 | $8.37 | $8.37 | 600 |
| 2017-03-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 200 |
| 2017-03-02 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-03-01 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 2,909 |
| 2017-02-28 | $7.96 | $8.00 | $7.96 | $8.00 | $8.00 | 1,832 |
| 2017-02-27 | $7.76 | $7.80 | $7.76 | $7.80 | $7.80 | 510 |
| 2017-02-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-02-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-02-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-02-21 | $7.20 | $7.80 | $7.20 | $7.80 | $7.80 | 236 |
| 2017-02-17 | $7.55 | $7.77 | $7.55 | $7.75 | $7.75 | 4,440 |
| 2017-02-16 | $7.75 | $7.84 | $7.55 | $7.70 | $7.70 | 3,305 |
| 2017-02-15 | $7.95 | $8.19 | $7.78 | $8.19 | $8.19 | 6,900 |
| 2017-02-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-02-13 | $8.01 | $8.21 | $8.01 | $8.07 | $8.07 | 8,794 |
| 2017-02-10 | $8.44 | $8.44 | $8.35 | $8.41 | $8.41 | 420 |
| 2017-02-09 | $8.29 | $8.49 | $8.29 | $8.36 | $8.36 | 2,431 |
| 2017-02-08 | $8.10 | $8.49 | $8.09 | $8.49 | $8.49 | 1,702 |
| 2017-02-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 6 |
| 2017-02-06 | $7.84 | $7.94 | $7.84 | $7.93 | $7.93 | 1,600 |
| 2017-02-03 | $7.98 | $7.99 | $7.76 | $7.92 | $7.92 | 10,340 |
| 2017-02-02 | $8.19 | $8.20 | $7.83 | $8.19 | $8.19 | 8,207 |
| 2017-02-01 | $8.47 | $8.47 | $8.25 | $8.30 | $8.30 | 829 |
| 2017-01-31 | $8.82 | $8.82 | $8.69 | $8.82 | $8.82 | 2,318 |
| 2017-01-30 | $8.65 | $8.83 | $8.65 | $8.83 | $8.83 | 900 |
| 2017-01-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2017-01-26 | $8.64 | $8.66 | $8.63 | $8.66 | $8.66 | 2,300 |
| 2017-01-25 | $8.50 | $9.00 | $8.50 | $8.62 | $8.62 | 6,805 |
| 2017-01-24 | $8.20 | $8.25 | $8.10 | $8.15 | $8.15 | 7,855 |
| 2017-01-23 | $8.50 | $8.50 | $8.42 | $8.42 | $8.42 | 745 |
| 2017-01-20 | $8.47 | $8.49 | $8.47 | $8.47 | $8.47 | 1,955 |
| 2017-01-19 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2017-01-18 | $8.25 | $8.48 | $8.24 | $8.48 | $8.48 | 9,105 |
| 2017-01-17 | $8.46 | $8.50 | $8.37 | $8.50 | $8.50 | 1,970 |
| 2017-01-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2017-01-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,010 |
| 2017-01-11 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 600 |
| 2017-01-10 | $8.03 | $8.16 | $7.83 | $8.16 | $8.16 | 1,173 |
| 2017-01-09 | $8.50 | $8.59 | $8.11 | $8.11 | $8.11 | 2,230 |
| 2017-01-06 | $8.20 | $8.50 | $8.19 | $8.50 | $8.50 | 6,502 |
| 2017-01-05 | $8.34 | $8.35 | $8.16 | $8.25 | $8.25 | 3,550 |
| 2017-01-04 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 1,400 |
| 2017-01-03 | $8.18 | $8.48 | $8.18 | $8.47 | $8.47 | 438 |
| 2016-12-30 | $8.03 | $8.24 | $7.81 | $8.09 | $8.09 | 21,651 |
| 2016-12-29 | $8.59 | $8.80 | $8.09 | $8.40 | $8.40 | 32,128 |
| 2016-12-28 | $7.96 | $8.98 | $7.64 | $8.60 | $8.60 | 56,835 |
| 2016-12-27 | $8.22 | $8.24 | $8.10 | $8.10 | $8.10 | 2,380 |
| 2016-12-23 | $8.12 | $8.35 | $7.76 | $8.22 | $8.22 | 29,040 |
| 2016-12-22 | $7.84 | $8.20 | $7.55 | $8.20 | $8.20 | 61,521 |
| 2016-12-21 | $7.28 | $7.89 | $7.25 | $7.60 | $7.60 | 5,964 |
| 2016-12-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 50 |
| 2016-12-19 | $7.24 | $7.48 | $7.20 | $7.34 | $7.34 | 73,509 |
| 2016-12-16 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 170 |
| 2016-12-15 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 50 |
| 2016-12-14 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 5,200 |
| 2016-12-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-12-12 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 120 |
| 2016-12-09 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2016-12-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2016-12-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 100 |
| 2016-12-06 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2016-12-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1 |
| 2016-12-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 30 |
| 2016-12-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 200 |
| 2016-11-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 408 |
| 2016-11-29 | $7.20 | $7.20 | $7.10 | $7.20 | $7.20 | 1,600 |
| 2016-11-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,202 |
| 2016-11-25 | $7.01 | $7.15 | $7.01 | $7.15 | $7.15 | 200 |
| 2016-11-23 | $7.19 | $7.20 | $7.18 | $7.19 | $7.19 | 1,974 |
| 2016-11-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2 |
| 2016-11-21 | $7.37 | $7.37 | $7.25 | $7.25 | $7.25 | 600 |
| 2016-11-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2016-11-17 | $7.65 | $7.66 | $7.31 | $7.31 | $7.31 | 2,067 |
| 2016-11-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 38 |
| 2016-11-15 | $7.70 | $7.70 | $7.58 | $7.65 | $7.65 | 2,714 |
| 2016-11-14 | $7.70 | $7.89 | $7.70 | $7.89 | $7.89 | 374 |
| 2016-11-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-11-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 100 |
| 2016-11-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 124 |
| 2016-11-08 | $8.17 | $8.17 | $7.92 | $7.99 | $7.99 | 1,500 |
| 2016-11-07 | $8.04 | $8.22 | $8.02 | $8.22 | $8.22 | 300 |
| 2016-11-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 200 |
| 2016-11-03 | $7.84 | $7.89 | $7.84 | $7.88 | $7.88 | 1,200 |
| 2016-11-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 200 |
| 2016-11-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-10-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-10-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-10-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 437 |
| 2016-10-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 10 |
| 2016-10-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 600 |
| 2016-10-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 137 |
| 2016-10-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,063 |
| 2016-10-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 2,000 |
| 2016-10-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2016-10-18 | $8.37 | $8.78 | $8.35 | $8.78 | $8.78 | 3,030 |
| 2016-10-17 | $8.90 | $8.90 | $8.40 | $8.50 | $8.50 | 9,722 |
| 2016-10-14 | $9.09 | $9.09 | $8.90 | $8.90 | $8.90 | 2,100 |
| 2016-10-13 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2,000 |
| 2016-10-12 | $9.09 | $9.09 | $9.00 | $9.00 | $9.00 | 1,600 |
| 2016-10-11 | $8.98 | $9.09 | $8.98 | $9.09 | $9.09 | 534 |
| 2016-10-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 100 |
| 2016-10-06 | $9.00 | $9.09 | $8.90 | $8.90 | $8.90 | 2,690 |
| 2016-10-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1,111 |
| 2016-10-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-09-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-09-29 | $9.10 | $9.13 | $9.05 | $9.09 | $9.09 | 2,973 |
| 2016-09-28 | $9.04 | $9.10 | $9.03 | $9.05 | $9.05 | 2,075 |
| 2016-09-27 | $9.03 | $9.16 | $9.03 | $9.13 | $9.13 | 1,308 |
| 2016-09-26 | $9.01 | $9.23 | $9.01 | $9.09 | $9.09 | 1,587 |
| 2016-09-23 | $8.94 | $9.23 | $8.94 | $9.01 | $9.01 | 611 |
| 2016-09-22 | $9.13 | $9.21 | $8.97 | $8.97 | $8.97 | 2,124 |
| 2016-09-21 | $9.32 | $9.33 | $9.26 | $9.32 | $9.32 | 1,804 |
| 2016-09-20 | $9.39 | $9.39 | $9.13 | $9.27 | $9.27 | 1,609 |
| 2016-09-19 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 1,204 |
| 2016-09-16 | $9.27 | $9.36 | $9.16 | $9.36 | $9.36 | 1,804 |
| 2016-09-15 | $9.30 | $9.30 | $9.21 | $9.21 | $9.21 | 627 |
| 2016-09-14 | $9.30 | $9.30 | $9.01 | $9.12 | $9.12 | 727 |
| 2016-09-13 | $9.22 | $9.29 | $9.05 | $9.20 | $9.20 | 2,108 |
| 2016-09-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 323 |
| 2016-09-09 | $9.29 | $9.36 | $9.29 | $9.33 | $9.33 | 606 |
| 2016-09-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 106 |
| 2016-09-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 110 |
| 2016-09-06 | $9.33 | $9.39 | $9.22 | $9.39 | $9.39 | 2,096 |
| 2016-09-02 | $9.12 | $9.25 | $9.08 | $9.20 | $9.20 | 1,410 |
| 2016-09-01 | $9.08 | $9.23 | $9.08 | $9.17 | $9.17 | 2,121 |
| 2016-08-31 | $9.21 | $9.23 | $9.05 | $9.08 | $9.08 | 2,415 |
| 2016-08-30 | $9.13 | $9.37 | $9.05 | $9.05 | $9.05 | 5,982 |
| 2016-08-29 | $9.10 | $9.19 | $9.10 | $9.11 | $9.11 | 1,319 |
| 2016-08-26 | $9.10 | $9.23 | $9.09 | $9.10 | $9.10 | 2,153 |
| 2016-08-25 | $9.11 | $9.26 | $9.11 | $9.19 | $9.19 | 2,012 |
| 2016-08-24 | $9.03 | $9.35 | $9.03 | $9.11 | $9.11 | 3,307 |
| 2016-08-23 | $8.99 | $9.52 | $8.99 | $9.00 | $9.00 | 3,959 |
| 2016-08-22 | $9.03 | $9.44 | $8.91 | $8.91 | $8.91 | 4,804 |
| 2016-08-19 | $9.21 | $9.59 | $8.91 | $9.59 | $9.59 | 4,105 |
| 2016-08-18 | $8.96 | $9.27 | $8.74 | $8.90 | $8.90 | 1,229 |
| 2016-08-17 | $9.34 | $9.34 | $8.80 | $8.95 | $8.95 | 4,007 |
| 2016-08-16 | $9.06 | $9.49 | $9.06 | $9.32 | $9.32 | 3,903 |
| 2016-08-15 | $8.70 | $8.99 | $8.70 | $8.88 | $8.88 | 522 |
| 2016-08-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2016-08-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2016-08-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 300 |
| 2016-08-09 | $8.55 | $8.55 | $8.46 | $8.52 | $8.52 | 1,475 |
| 2016-08-08 | $8.30 | $8.33 | $8.30 | $8.33 | $8.33 | 600 |
| 2016-08-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-08-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-08-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-08-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-08-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 100 |
| 2016-07-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,452 |
| 2016-07-28 | $8.48 | $8.48 | $8.25 | $8.40 | $8.40 | 2,400 |
| 2016-07-27 | $8.34 | $8.35 | $8.30 | $8.35 | $8.35 | 450 |
| 2016-07-26 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 45 |
| 2016-07-25 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3,020 |
| 2016-07-22 | $7.82 | $8.39 | $7.82 | $8.10 | $8.10 | 5,700 |
| 2016-07-21 | $8.13 | $8.13 | $7.73 | $7.73 | $7.73 | 3,298 |
| 2016-07-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2016-07-19 | $7.94 | $8.11 | $7.90 | $8.07 | $8.07 | 1,550 |
| 2016-07-18 | $8.59 | $8.59 | $8.40 | $8.40 | $8.40 | 830 |
| 2016-07-15 | $8.13 | $8.70 | $7.85 | $8.40 | $8.40 | 3,019 |
| 2016-07-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 990 |
| 2016-07-13 | $7.70 | $7.79 | $7.70 | $7.78 | $7.78 | 678 |
| 2016-07-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,044 |
| 2016-07-11 | $7.44 | $7.65 | $7.28 | $7.28 | $7.28 | 4,509 |
| 2016-07-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-07-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 550 |
| 2016-07-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 29 |
| 2016-07-05 | $7.31 | $7.50 | $7.03 | $7.11 | $7.11 | 8,088 |
| 2016-07-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-06-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-06-29 | $7.50 | $7.58 | $7.50 | $7.55 | $7.55 | 500 |
| 2016-06-28 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 3,014 |
| 2016-06-27 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 1,137 |
| 2016-06-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-06-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-06-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-06-21 | $7.55 | $7.94 | $7.51 | $7.51 | $7.51 | 15,771 |
| 2016-06-20 | $7.71 | $7.77 | $7.61 | $7.61 | $7.61 | 1,510 |
| 2016-06-17 | $7.75 | $7.81 | $7.30 | $7.61 | $7.61 | 10,104 |
| 2016-06-16 | $7.49 | $7.49 | $7.43 | $7.43 | $7.43 | 908 |
| 2016-06-15 | $7.39 | $7.60 | $7.39 | $7.49 | $7.49 | 1,280 |
| 2016-06-14 | $7.55 | $7.70 | $7.18 | $7.69 | $7.69 | 3,401 |
| 2016-06-13 | $7.60 | $7.70 | $7.55 | $7.66 | $7.66 | 2,700 |
| 2016-06-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2016-06-09 | $7.80 | $7.86 | $7.80 | $7.86 | $7.86 | 280 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-06 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 904 |
| 2016-06-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-06-02 | $7.44 | $7.52 | $7.44 | $7.45 | $7.45 | 11,384 |
| 2016-06-01 | $7.10 | $7.30 | $7.09 | $7.25 | $7.25 | 2,849 |
| 2016-05-31 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 2 |
| 2016-05-27 | $7.52 | $7.59 | $7.26 | $7.59 | $7.59 | 900 |
| 2016-05-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-05-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 950 |
| 2016-05-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2016-05-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2016-05-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 4 |
| 2016-05-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 14 |
| 2016-05-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-05-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2016-05-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-05-13 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 1,394 |
| 2016-05-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2016-05-11 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 1,000 |
| 2016-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-05-09 | $7.86 | $8.15 | $7.73 | $8.00 | $8.00 | 17,434 |
| 2016-05-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2016-05-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,310 |
| 2016-05-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 10 |
| 2016-05-03 | $7.90 | $8.00 | $7.71 | $7.71 | $7.71 | 6,615 |
| 2016-05-02 | $7.73 | $8.04 | $7.73 | $8.04 | $8.04 | 7,218 |
| 2016-04-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2016-04-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2016-04-27 | $8.01 | $8.24 | $7.76 | $7.98 | $7.98 | 19,174 |
| 2016-04-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2016-04-25 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 558 |
| 2016-04-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 61 |
| 2016-04-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 11 |
| 2016-04-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 182 |
| 2016-04-19 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2016-04-18 | $7.90 | $8.23 | $7.73 | $8.23 | $8.23 | 4,274 |
| 2016-04-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-04-14 | $8.21 | $8.21 | $8.15 | $8.15 | $8.15 | 3,407 |
| 2016-04-13 | $8.39 | $8.39 | $8.15 | $8.15 | $8.15 | 4,437 |
| 2016-04-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-04-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-04-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2016-04-07 | $8.68 | $8.68 | $8.37 | $8.39 | $8.39 | 1,290 |
| 2016-04-06 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 427 |
| 2016-04-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2016-04-04 | $8.29 | $9.40 | $8.29 | $8.85 | $8.85 | 12,413 |
| 2016-04-01 | $8.32 | $8.37 | $8.32 | $8.37 | $8.16 | 555 |
| 2016-03-31 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 0 |
| 2016-03-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 1,000 |
| 2016-03-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 0 |
| 2016-03-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 70 |
| 2016-03-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 0 |
| 2016-03-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.32 | 520 |
| 2016-03-22 | $8.90 | $8.90 | $8.75 | $8.75 | $8.54 | 728 |
| 2016-03-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.64 | 0 |
| 2016-03-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.64 | 0 |
| 2016-03-17 | $8.86 | $8.86 | $8.86 | $8.86 | $8.64 | 90 |
| 2016-03-16 | $8.86 | $8.86 | $8.86 | $8.86 | $8.64 | 329 |
| 2016-03-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.48 | 410 |
| 2016-03-14 | $8.95 | $9.00 | $8.95 | $9.00 | $8.78 | 595 |
| 2016-03-11 | $8.70 | $9.00 | $8.70 | $9.00 | $8.78 | 2,400 |
| 2016-03-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.68 | 0 |
| 2016-03-09 | $8.76 | $8.90 | $8.76 | $8.90 | $8.68 | 329 |
| 2016-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2016-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2016-03-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2016-03-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 610 |
| 2016-03-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.95 | 233 |
| 2016-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.80 | 0 |
| 2016-02-29 | $7.87 | $8.10 | $7.87 | $8.00 | $7.80 | 1,985 |
| 2016-02-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-02-25 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-02-24 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-02-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-02-22 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 111 |
| 2016-02-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.57 | 0 |
| 2016-02-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.57 | 0 |
| 2016-02-17 | $7.67 | $7.76 | $7.67 | $7.76 | $7.57 | 600 |
| 2016-02-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.28 | 0 |
| 2016-02-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.28 | 0 |
| 2016-02-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.28 | 100 |
| 2016-02-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 4 |
| 2016-02-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-02-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2016-01-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 101 |
| 2016-01-28 | $7.97 | $7.97 | $7.97 | $7.97 | $7.77 | 200 |
| 2016-01-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.62 | 100 |
| 2016-01-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.47 | 1 |
| 2016-01-25 | $7.55 | $7.66 | $7.55 | $7.66 | $7.47 | 223 |
| 2016-01-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.31 | 0 |
| 2016-01-21 | $7.50 | $7.50 | $7.48 | $7.50 | $7.31 | 5,604 |
| 2016-01-20 | $8.05 | $8.05 | $7.34 | $7.65 | $7.46 | 10,000 |
| 2016-01-19 | $8.25 | $8.30 | $8.25 | $8.30 | $8.09 | 114,733 |
| 2016-01-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 0 |
| 2016-01-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 0 |
| 2016-01-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 55 |
| 2016-01-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 30 |
| 2016-01-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 6,673 |
| 2016-01-08 | $8.45 | $8.45 | $8.44 | $8.45 | $8.24 | 6,144 |
| 2016-01-07 | $9.00 | $9.00 | $8.70 | $8.70 | $8.48 | 1,990 |
| 2016-01-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.65 | 501 |
| 2016-01-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 202 |
| 2016-01-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.40 | 0 |
| 2015-12-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.40 | 0 |
| 2015-12-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.40 | 249 |
| 2015-12-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 6 |
| 2015-12-28 | $8.04 | $8.57 | $8.04 | $8.50 | $8.29 | 57,421 |
| 2015-12-24 | $8.45 | $8.52 | $8.20 | $8.30 | $8.09 | 5,655 |
| 2015-12-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.31 | 103 |
| 2015-12-22 | $8.39 | $8.39 | $8.39 | $8.39 | $8.18 | 253 |
| 2015-12-21 | $8.32 | $8.32 | $8.06 | $8.06 | $7.86 | 940 |
| 2015-12-18 | $8.23 | $8.26 | $8.21 | $8.22 | $8.02 | 1,712 |
| 2015-12-17 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 0 |
| 2015-12-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 0 |
| 2015-12-15 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 75 |
| 2015-12-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 1 |
| 2015-12-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 0 |
| 2015-12-10 | $8.50 | $8.50 | $8.47 | $8.47 | $8.26 | 1,700 |
| 2015-12-09 | $8.50 | $8.60 | $8.50 | $8.60 | $8.39 | 4,792 |
| 2015-12-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-12-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-12-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-12-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-12-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-12-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-11-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-11-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 0 |
| 2015-11-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.66 | 98 |
| 2015-11-24 | $8.90 | $8.90 | $8.74 | $8.88 | $8.66 | 5,712 |
| 2015-11-23 | $9.05 | $9.05 | $9.00 | $9.00 | $8.78 | 3,730 |
| 2015-11-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.92 | 0 |
| 2015-11-19 | $9.04 | $9.15 | $9.04 | $9.15 | $8.92 | 200 |
| 2015-11-18 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 0 |
| 2015-11-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 75 |
| 2015-11-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 90 |
| 2015-11-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 0 |
| 2015-11-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 101 |
| 2015-11-11 | $8.94 | $8.94 | $8.68 | $8.68 | $8.46 | 309 |
| 2015-11-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-11-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-11-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-11-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-11-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 98 |
| 2015-11-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-11-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-10-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-10-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-10-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-10-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2015-10-26 | $8.92 | $8.92 | $8.84 | $8.84 | $8.62 | 638 |
| 2015-10-23 | $8.92 | $8.92 | $8.92 | $8.92 | $8.70 | 0 |
| 2015-10-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.70 | 0 |
| 2015-10-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.70 | 19 |
| 2015-10-20 | $8.77 | $9.04 | $8.77 | $8.92 | $8.70 | 1,050 |
| 2015-10-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.60 | 349 |
| 2015-10-16 | $8.73 | $9.07 | $8.70 | $9.07 | $8.85 | 600 |
| 2015-10-15 | $8.99 | $8.99 | $8.70 | $8.70 | $8.48 | 117,102 |
| 2015-10-14 | $8.72 | $8.72 | $8.72 | $8.72 | $8.50 | 0 |
| 2015-10-13 | $8.72 | $8.72 | $8.72 | $8.72 | $8.50 | 0 |
| 2015-10-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.50 | 0 |
| 2015-10-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.50 | 0 |
| 2015-10-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.50 | 0 |
| 2015-10-07 | $8.80 | $8.82 | $8.72 | $8.72 | $8.50 | 1,400 |
| 2015-10-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.36 | 100 |
| 2015-10-05 | $8.62 | $8.65 | $8.58 | $8.65 | $8.44 | 4,400 |
| 2015-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 929 |
| 2015-10-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.15 | 0 |
| 2015-09-30 | $8.25 | $8.38 | $8.25 | $8.36 | $8.15 | 2,803 |
| 2015-09-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.39 | 0 |
| 2015-09-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.39 | 0 |
| 2015-09-25 | $8.74 | $8.74 | $8.60 | $8.60 | $8.39 | 9,600 |
| 2015-09-24 | $8.58 | $8.93 | $8.58 | $8.70 | $8.48 | 5,094 |
| 2015-09-23 | $9.10 | $9.10 | $8.75 | $9.00 | $8.78 | 3,300 |
| 2015-09-22 | $9.36 | $9.36 | $9.36 | $9.36 | $9.13 | 0 |
| 2015-09-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.13 | 394 |
| 2015-09-18 | $9.48 | $9.59 | $9.35 | $9.57 | $9.33 | 500 |
| 2015-09-17 | $9.77 | $9.94 | $9.77 | $9.94 | $9.69 | 949 |
| 2015-09-16 | $9.53 | $9.53 | $9.51 | $9.51 | $9.27 | 958 |
| 2015-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.50 | 0 |
| 2015-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.50 | 0 |
| 2015-09-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.50 | 0 |
| 2015-09-10 | $9.98 | $9.99 | $9.74 | $9.74 | $9.50 | 1,797 |
| 2015-09-09 | $10.00 | $10.00 | $9.74 | $9.74 | $9.50 | 1,168 |
| 2015-09-08 | $9.52 | $9.68 | $9.52 | $9.67 | $9.43 | 1,229 |
Ellomay Capital Ltd (ELLO) News Headlines
Recent Ellomay Capital Ltd (ELLO) News
Similar Companies to Ellomay Capital Ltd (ELLO) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |