Fresnillo Plc (FNLPF) Exchange: PINK
Data as of May 3, 2024
$7.56 ($0.14) 1.89%
Fresnillo Plc - Daily Information
Click for more stock information on Fresnillo Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.50 |
| Previous Close | $7.56 |
| High | $7.78 |
| Low | $7.50 |
| Adjusted Open | $7.50 |
| Previous Adjusted Close | $7.56 |
| Adjusted High | $7.78 |
| Adjusted Low | $7.50 |
About Fresnillo Plc (FNLPF)
No Description Available
Invest in Fresnillo Plc (FNLPF)
Historical Stock Data for Fresnillo Plc (FNLPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.50 | $7.78 | $7.50 | $7.56 | $7.56 | 64,177 |
| 2024-04-11 | $7.32 | $7.42 | $7.28 | $7.42 | $7.42 | 4,048 |
| 2024-04-10 | $7.40 | $7.48 | $7.15 | $7.46 | $7.46 | 35,760 |
| 2024-04-09 | $7.25 | $7.48 | $7.25 | $7.43 | $7.43 | 19,307 |
| 2024-04-08 | $7.00 | $7.23 | $6.82 | $6.90 | $6.90 | 8,513 |
| 2024-04-05 | $6.77 | $6.95 | $6.71 | $6.78 | $6.78 | 44,338 |
| 2024-04-04 | $6.79 | $6.90 | $6.60 | $6.70 | $6.70 | 22,345 |
| 2024-04-03 | $6.60 | $6.73 | $6.50 | $6.55 | $6.55 | 18,258 |
| 2024-04-02 | $6.35 | $6.55 | $6.35 | $6.55 | $6.55 | 18,258 |
| 2024-04-01 | $6.00 | $6.05 | $5.98 | $6.05 | $6.05 | 37,150 |
| 2024-03-28 | $5.67 | $6.00 | $5.67 | $5.97 | $5.97 | 22,918 |
| 2024-03-27 | $5.72 | $5.80 | $5.66 | $5.71 | $5.71 | 8,877 |
| 2024-03-26 | $5.71 | $5.72 | $5.67 | $5.67 | $5.67 | 2,472 |
| 2024-03-25 | $5.87 | $5.88 | $5.70 | $5.74 | $5.74 | 13,229 |
| 2024-03-22 | $5.51 | $5.87 | $5.51 | $5.87 | $5.87 | 50,099 |
| 2024-03-21 | $6.00 | $6.00 | $5.75 | $5.76 | $5.76 | 13,257 |
| 2024-03-20 | $5.65 | $5.86 | $5.63 | $5.86 | $5.86 | 7,795 |
| 2024-03-19 | $5.54 | $5.80 | $5.54 | $5.65 | $5.65 | 5,395 |
| 2024-03-18 | $5.93 | $6.01 | $5.93 | $5.95 | $5.95 | 5,010 |
| 2024-03-15 | $5.96 | $6.05 | $5.96 | $6.05 | $6.05 | 59,467 |
| 2024-03-14 | $5.86 | $6.11 | $5.86 | $5.98 | $5.98 | 32,256 |
| 2024-03-13 | $5.99 | $6.05 | $5.95 | $6.02 | $6.02 | 4,635 |
| 2024-03-12 | $6.00 | $6.14 | $5.87 | $6.10 | $6.10 | 14,422 |
| 2024-03-11 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 14,422 |
| 2024-03-08 | $6.15 | $6.15 | $5.98 | $6.09 | $6.09 | 9,800 |
| 2024-03-07 | $6.17 | $6.29 | $6.16 | $6.29 | $6.29 | 3,965 |
| 2024-03-06 | $6.01 | $6.23 | $6.00 | $6.21 | $6.21 | 8,836 |
| 2024-03-05 | $6.32 | $6.42 | $6.19 | $6.41 | $6.41 | 29,739 |
| 2024-03-04 | $5.90 | $6.18 | $5.90 | $6.18 | $6.18 | 5,262 |
| 2024-03-01 | $5.69 | $5.95 | $5.69 | $5.95 | $5.95 | 37,644 |
| 2024-02-29 | $5.80 | $5.85 | $5.75 | $5.80 | $5.80 | 7,715 |
| 2024-02-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 529 |
| 2024-02-27 | $6.10 | $6.10 | $5.91 | $6.00 | $6.00 | 22,104 |
| 2024-02-26 | $5.90 | $5.93 | $5.78 | $5.93 | $5.93 | 1,034 |
| 2024-02-23 | $6.02 | $6.02 | $5.87 | $5.99 | $5.99 | 2,448 |
| 2024-02-22 | $5.93 | $6.07 | $5.93 | $6.07 | $6.07 | 30,476 |
| 2024-02-21 | $6.05 | $6.05 | $5.93 | $6.00 | $6.00 | 966 |
| 2024-02-20 | $6.14 | $6.14 | $6.04 | $6.04 | $6.04 | 1,134 |
| 2024-02-16 | $6.10 | $6.32 | $6.10 | $6.22 | $6.22 | 54,476 |
| 2024-02-15 | $6.08 | $6.08 | $6.00 | $6.00 | $6.00 | 3,562 |
| 2024-02-14 | $5.95 | $5.98 | $5.83 | $5.98 | $5.98 | 77,453 |
| 2024-02-13 | $5.94 | $6.05 | $5.94 | $6.01 | $6.01 | 2,135 |
| 2024-02-12 | $6.30 | $6.30 | $6.19 | $6.19 | $6.19 | 352 |
| 2024-02-09 | $6.12 | $6.12 | $5.98 | $5.98 | $5.98 | 10,129 |
| 2024-02-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2024-02-07 | $6.35 | $6.37 | $6.35 | $6.35 | $6.35 | 2,208 |
| 2024-02-06 | $6.34 | $6.46 | $6.34 | $6.46 | $6.46 | 758 |
| 2024-02-05 | $6.30 | $6.30 | $6.20 | $6.29 | $6.29 | 1,103 |
| 2024-02-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 200 |
| 2024-02-01 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 1,251 |
| 2024-01-31 | $6.67 | $6.85 | $6.67 | $6.75 | $6.75 | 1,300 |
| 2024-01-30 | $6.86 | $7.06 | $6.74 | $7.06 | $7.06 | 76,975 |
| 2024-01-29 | $6.70 | $6.99 | $6.70 | $6.92 | $6.92 | 7,084 |
| 2024-01-26 | $6.24 | $6.35 | $6.24 | $6.31 | $6.31 | 38,901 |
| 2024-01-25 | $6.30 | $6.30 | $6.24 | $6.24 | $6.24 | 1,056 |
| 2024-01-24 | $6.35 | $6.37 | $6.30 | $6.30 | $6.30 | 5,641 |
| 2024-01-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-01-22 | $6.15 | $6.15 | $5.92 | $6.05 | $6.05 | 15,747 |
| 2024-01-19 | $6.18 | $6.20 | $6.17 | $6.20 | $6.20 | 3,405 |
| 2024-01-18 | $6.37 | $6.37 | $6.27 | $6.27 | $6.27 | 2,163 |
| 2024-01-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 21 |
| 2024-01-16 | $6.56 | $6.67 | $6.31 | $6.38 | $6.38 | 12,885 |
| 2024-01-12 | $6.68 | $6.76 | $6.68 | $6.71 | $6.71 | 1,862 |
| 2024-01-11 | $6.79 | $6.79 | $6.63 | $6.67 | $6.67 | 3,083 |
| 2024-01-10 | $6.63 | $6.91 | $6.63 | $6.82 | $6.82 | 1,768 |
| 2024-01-09 | $6.76 | $6.88 | $6.75 | $6.75 | $6.75 | 837 |
| 2024-01-08 | $6.76 | $6.89 | $6.72 | $6.78 | $6.78 | 4,020 |
| 2024-01-05 | $7.05 | $7.05 | $7.01 | $7.01 | $7.01 | 4,100 |
| 2024-01-04 | $7.00 | $7.06 | $6.80 | $6.95 | $6.95 | 1,990 |
| 2024-01-03 | $6.86 | $6.97 | $6.86 | $6.97 | $6.97 | 1,300 |
| 2024-01-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 404 |
| 2023-12-29 | $7.38 | $7.57 | $7.38 | $7.55 | $7.55 | 20,362 |
| 2023-12-28 | $7.43 | $7.63 | $7.43 | $7.63 | $7.63 | 5,600 |
| 2023-12-27 | $7.50 | $7.63 | $7.49 | $7.58 | $7.58 | 27,766 |
| 2023-12-26 | $7.20 | $7.38 | $7.20 | $7.38 | $7.38 | 1,277 |
| 2023-12-22 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 2,601 |
| 2023-12-21 | $7.06 | $7.40 | $7.06 | $7.25 | $7.25 | 10,704 |
| 2023-12-20 | $7.39 | $7.44 | $7.35 | $7.35 | $7.35 | 22,298 |
| 2023-12-19 | $7.10 | $7.38 | $7.10 | $7.38 | $7.38 | 11,366 |
| 2023-12-18 | $7.06 | $7.08 | $6.90 | $7.08 | $7.08 | 2,418 |
| 2023-12-15 | $7.50 | $7.59 | $7.50 | $7.59 | $7.59 | 11,299 |
| 2023-12-14 | $7.45 | $7.64 | $7.41 | $7.44 | $7.44 | 8,490 |
| 2023-12-13 | $7.23 | $7.23 | $7.15 | $7.15 | $7.15 | 3,274 |
| 2023-12-12 | $7.07 | $7.26 | $7.00 | $7.26 | $7.26 | 40,484 |
| 2023-12-11 | $7.40 | $7.40 | $7.08 | $7.08 | $7.08 | 2,405 |
| 2023-12-08 | $7.24 | $7.49 | $7.24 | $7.49 | $7.49 | 3,605 |
| 2023-12-07 | $7.25 | $7.26 | $7.17 | $7.17 | $7.17 | 2,394 |
| 2023-12-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 507 |
| 2023-12-05 | $7.49 | $7.49 | $6.99 | $6.99 | $6.99 | 1,492 |
| 2023-12-04 | $7.63 | $7.63 | $7.19 | $7.55 | $7.55 | 6,967 |
| 2023-12-01 | $7.40 | $7.74 | $7.40 | $7.74 | $7.74 | 8,041 |
| 2023-11-30 | $7.45 | $7.45 | $7.41 | $7.42 | $7.42 | 1,678 |
| 2023-11-29 | $7.35 | $7.45 | $7.35 | $7.39 | $7.39 | 2,552 |
| 2023-11-28 | $7.22 | $7.26 | $6.79 | $6.85 | $6.85 | 11,953 |
| 2023-11-27 | $6.98 | $7.15 | $6.98 | $7.15 | $7.15 | 1,685 |
| 2023-11-24 | $6.74 | $6.83 | $6.66 | $6.67 | $6.67 | 2,411 |
| 2023-11-22 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 4 |
| 2023-11-21 | $6.64 | $6.70 | $6.64 | $6.66 | $6.66 | 2,278 |
| 2023-11-20 | $6.81 | $6.88 | $6.70 | $6.70 | $6.70 | 37,875 |
| 2023-11-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 146 |
| 2023-11-16 | $6.84 | $6.85 | $6.78 | $6.78 | $6.78 | 3,000 |
| 2023-11-15 | $6.70 | $6.91 | $6.70 | $6.91 | $6.91 | 1,044 |
| 2023-11-14 | $6.59 | $6.70 | $6.48 | $6.70 | $6.70 | 1,775 |
| 2023-11-13 | $6.42 | $6.42 | $6.20 | $6.20 | $6.20 | 17,148 |
| 2023-11-10 | $6.51 | $6.51 | $6.30 | $6.30 | $6.30 | 3,758 |
| 2023-11-09 | $6.81 | $6.81 | $6.66 | $6.70 | $6.70 | 2,051 |
| 2023-11-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 10 |
| 2023-11-07 | $6.70 | $6.87 | $6.60 | $6.81 | $6.81 | 15,966 |
| 2023-11-06 | $6.80 | $6.85 | $6.80 | $6.80 | $6.80 | 8,076 |
| 2023-11-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 150 |
| 2023-11-02 | $6.62 | $6.62 | $6.56 | $6.56 | $6.56 | 578 |
| 2023-11-01 | $6.58 | $6.58 | $6.50 | $6.50 | $6.50 | 1,451 |
| 2023-10-31 | $6.70 | $6.74 | $6.70 | $6.74 | $6.74 | 5,900 |
| 2023-10-30 | $6.86 | $6.89 | $6.58 | $6.64 | $6.64 | 2,706 |
| 2023-10-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 588 |
| 2023-10-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 552 |
| 2023-10-25 | $6.25 | $6.64 | $6.20 | $6.20 | $6.20 | 4,995 |
| 2023-10-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,518 |
| 2023-10-23 | $6.36 | $6.50 | $6.16 | $6.50 | $6.50 | 17,746 |
| 2023-10-20 | $6.53 | $6.75 | $6.53 | $6.75 | $6.75 | 600 |
| 2023-10-19 | $6.50 | $6.75 | $6.50 | $6.50 | $6.50 | 2,675 |
| 2023-10-18 | $6.73 | $6.93 | $6.57 | $6.67 | $6.67 | 26,295 |
| 2023-10-17 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 56 |
| 2023-10-16 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 15 |
| 2023-10-13 | $6.49 | $6.63 | $6.49 | $6.63 | $6.63 | 23,746 |
| 2023-10-12 | $6.58 | $6.58 | $6.36 | $6.36 | $6.36 | 626 |
| 2023-10-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,067 |
| 2023-10-10 | $6.66 | $6.75 | $6.65 | $6.65 | $6.65 | 18,403 |
| 2023-10-09 | $6.42 | $6.58 | $6.42 | $6.50 | $6.50 | 1,646 |
| 2023-10-06 | $6.24 | $6.45 | $6.24 | $6.45 | $6.45 | 647 |
| 2023-10-05 | $6.46 | $6.50 | $6.25 | $6.25 | $6.25 | 3,625 |
| 2023-10-04 | $6.36 | $6.36 | $6.16 | $6.16 | $6.16 | 5,122 |
| 2023-10-03 | $6.31 | $6.52 | $6.31 | $6.43 | $6.43 | 5,150 |
| 2023-10-02 | $6.60 | $6.60 | $6.50 | $6.51 | $6.51 | 3,551 |
| 2023-09-29 | $6.59 | $6.59 | $6.55 | $6.55 | $6.55 | 4,000 |
| 2023-09-28 | $6.71 | $6.84 | $6.68 | $6.84 | $6.84 | 4,750 |
| 2023-09-27 | $6.70 | $6.70 | $6.51 | $6.51 | $6.51 | 8,137 |
| 2023-09-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-09-25 | $7.07 | $7.07 | $6.78 | $6.78 | $6.78 | 2,782 |
| 2023-09-22 | $6.98 | $7.09 | $6.93 | $6.93 | $6.93 | 1,504 |
| 2023-09-21 | $7.15 | $7.15 | $6.94 | $7.11 | $7.11 | 5,182 |
| 2023-09-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 236 |
| 2023-09-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 212 |
| 2023-09-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 471 |
| 2023-09-15 | $7.10 | $7.45 | $7.10 | $7.45 | $7.45 | 11,905 |
| 2023-09-14 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 225 |
| 2023-09-13 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 51 |
| 2023-09-12 | $7.22 | $7.34 | $7.08 | $7.08 | $7.08 | 14,783 |
| 2023-09-11 | $7.50 | $7.50 | $7.02 | $7.07 | $7.07 | 2,421 |
| 2023-09-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 260 |
| 2023-09-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 500 |
| 2023-09-06 | $7.01 | $7.01 | $6.71 | $6.85 | $6.85 | 2,200 |
| 2023-09-05 | $7.10 | $7.14 | $6.82 | $6.82 | $6.82 | 22,137 |
| 2023-09-01 | $7.23 | $7.23 | $7.12 | $7.12 | $7.12 | 350 |
| 2023-08-31 | $7.29 | $7.39 | $6.97 | $6.97 | $6.97 | 24,080 |
| 2023-08-30 | $7.39 | $7.52 | $7.34 | $7.34 | $7.34 | 2,654 |
| 2023-08-29 | $7.38 | $7.38 | $7.34 | $7.36 | $7.36 | 1,215 |
| 2023-08-28 | $7.15 | $7.15 | $6.69 | $6.91 | $6.91 | 1,271 |
| 2023-08-25 | $6.83 | $7.15 | $6.83 | $7.15 | $7.15 | 14,372 |
| 2023-08-24 | $7.05 | $7.05 | $7.04 | $7.04 | $7.04 | 36,364 |
| 2023-08-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 380 |
| 2023-08-22 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,005 |
| 2023-08-21 | $6.50 | $6.58 | $6.30 | $6.58 | $6.58 | 1,195 |
| 2023-08-18 | $6.53 | $6.53 | $6.46 | $6.46 | $6.46 | 7,586 |
| 2023-08-17 | $6.53 | $6.65 | $6.50 | $6.58 | $6.58 | 32,335 |
| 2023-08-16 | $6.71 | $6.72 | $6.35 | $6.49 | $6.49 | 23,809 |
| 2023-08-15 | $6.75 | $6.78 | $6.75 | $6.75 | $6.75 | 3,930 |
| 2023-08-14 | $6.80 | $6.91 | $6.57 | $6.75 | $6.75 | 14,047 |
| 2023-08-11 | $6.94 | $6.94 | $6.93 | $6.93 | $6.93 | 21,060 |
| 2023-08-10 | $6.99 | $6.99 | $6.88 | $6.90 | $6.90 | 23,414 |
| 2023-08-09 | $7.07 | $7.08 | $7.00 | $7.00 | $6.99 | 22,020 |
| 2023-08-08 | $7.05 | $7.05 | $6.96 | $7.04 | $7.02 | 4,867 |
| 2023-08-07 | $7.07 | $7.22 | $7.07 | $7.22 | $7.21 | 12,325 |
| 2023-08-04 | $7.12 | $7.20 | $7.12 | $7.15 | $7.14 | 21,200 |
| 2023-08-03 | $7.17 | $7.19 | $7.11 | $7.17 | $7.16 | 3,473 |
| 2023-08-02 | $7.36 | $7.47 | $7.36 | $7.44 | $7.42 | 671 |
| 2023-08-01 | $7.47 | $7.63 | $7.43 | $7.50 | $7.50 | 4,030 |
| 2023-07-31 | $7.82 | $7.97 | $7.80 | $7.83 | $7.83 | 7,687 |
| 2023-07-28 | $7.85 | $7.88 | $7.83 | $7.86 | $7.86 | 6,120 |
| 2023-07-27 | $7.92 | $7.93 | $7.87 | $7.89 | $7.89 | 2,507 |
| 2023-07-26 | $8.06 | $8.06 | $7.99 | $7.99 | $7.99 | 401 |
| 2023-07-25 | $7.97 | $8.29 | $7.94 | $8.20 | $8.20 | 4,454 |
| 2023-07-24 | $8.04 | $8.10 | $7.90 | $7.94 | $7.94 | 1,847 |
| 2023-07-21 | $7.94 | $8.20 | $7.94 | $8.04 | $8.04 | 4,478 |
| 2023-07-20 | $8.13 | $8.13 | $7.93 | $7.97 | $7.97 | 11,020 |
| 2023-07-19 | $8.07 | $8.25 | $8.07 | $8.25 | $8.25 | 9,993 |
| 2023-07-18 | $8.14 | $8.17 | $8.03 | $8.17 | $8.17 | 22,521 |
| 2023-07-17 | $8.00 | $8.05 | $7.96 | $7.96 | $7.96 | 3,361 |
| 2023-07-14 | $8.11 | $8.26 | $8.11 | $8.15 | $8.15 | 4,401 |
| 2023-07-13 | $8.27 | $8.35 | $8.18 | $8.34 | $8.34 | 7,532 |
| 2023-07-12 | $8.06 | $8.23 | $7.95 | $8.00 | $8.00 | 4,340 |
| 2023-07-11 | $7.85 | $7.90 | $7.83 | $7.90 | $7.90 | 16,715 |
| 2023-07-10 | $7.75 | $7.75 | $7.65 | $7.74 | $7.74 | 3,834 |
| 2023-07-07 | $7.79 | $7.85 | $7.62 | $7.85 | $7.85 | 1,465 |
| 2023-07-06 | $7.66 | $7.66 | $7.65 | $7.65 | $7.65 | 2,250 |
| 2023-07-05 | $7.80 | $8.00 | $7.80 | $7.95 | $7.95 | 7,130 |
| 2023-07-03 | $7.79 | $7.89 | $7.77 | $7.83 | $7.83 | 1,125 |
| 2023-06-30 | $7.85 | $7.87 | $7.67 | $7.67 | $7.67 | 480 |
| 2023-06-29 | $7.54 | $7.64 | $7.53 | $7.63 | $7.63 | 1,421 |
| 2023-06-28 | $7.56 | $7.67 | $7.50 | $7.67 | $7.67 | 7,883 |
| 2023-06-27 | $7.77 | $7.89 | $7.69 | $7.89 | $7.89 | 307,730 |
| 2023-06-26 | $7.78 | $7.86 | $7.72 | $7.76 | $7.76 | 8,499 |
| 2023-06-23 | $7.88 | $7.88 | $7.78 | $7.80 | $7.80 | 7,681 |
| 2023-06-22 | $7.84 | $7.84 | $7.74 | $7.80 | $7.80 | 269,016 |
| 2023-06-21 | $8.08 | $8.08 | $7.91 | $8.01 | $8.01 | 245,929 |
| 2023-06-20 | $8.30 | $8.32 | $8.28 | $8.28 | $8.28 | 8,196 |
| 2023-06-16 | $8.50 | $8.57 | $8.37 | $8.37 | $8.37 | 4,781 |
| 2023-06-15 | $8.45 | $8.57 | $8.16 | $8.57 | $8.57 | 9,320 |
| 2023-06-14 | $8.40 | $8.54 | $8.17 | $8.51 | $8.51 | 3,040 |
| 2023-06-13 | $8.29 | $8.42 | $8.15 | $8.22 | $8.22 | 5,438 |
| 2023-06-12 | $8.30 | $8.30 | $7.80 | $8.19 | $8.19 | 5,605 |
| 2023-06-09 | $8.46 | $8.59 | $8.33 | $8.55 | $8.55 | 8,185 |
| 2023-06-08 | $8.26 | $8.44 | $8.26 | $8.28 | $8.28 | 4,870 |
| 2023-06-07 | $8.25 | $8.43 | $8.24 | $8.38 | $8.38 | 9,655 |
| 2023-06-06 | $8.36 | $8.48 | $8.25 | $8.37 | $8.37 | 34,138 |
| 2023-06-05 | $8.28 | $8.44 | $8.26 | $8.26 | $8.26 | 5,748 |
| 2023-06-02 | $8.60 | $8.70 | $8.40 | $8.54 | $8.54 | 9,715 |
| 2023-06-01 | $8.22 | $8.59 | $8.22 | $8.43 | $8.43 | 11,626 |
| 2023-05-31 | $7.93 | $8.17 | $7.93 | $8.02 | $8.02 | 16,176 |
| 2023-05-30 | $8.09 | $8.12 | $8.09 | $8.11 | $8.11 | 6,757 |
| 2023-05-26 | $8.15 | $8.16 | $8.04 | $8.09 | $8.09 | 13,862 |
| 2023-05-25 | $8.14 | $8.18 | $8.11 | $8.16 | $8.16 | 717 |
| 2023-05-24 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 500 |
| 2023-05-23 | $8.18 | $8.25 | $8.11 | $8.23 | $8.23 | 21,620 |
| 2023-05-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,110 |
| 2023-05-19 | $8.26 | $8.36 | $8.24 | $8.36 | $8.36 | 2,667 |
| 2023-05-18 | $8.28 | $8.28 | $8.03 | $8.03 | $8.03 | 17,966 |
| 2023-05-17 | $8.29 | $8.44 | $8.27 | $8.44 | $8.44 | 57,041 |
| 2023-05-16 | $8.60 | $8.60 | $8.23 | $8.24 | $8.24 | 761 |
| 2023-05-15 | $8.60 | $8.65 | $8.52 | $8.65 | $8.65 | 1,120 |
| 2023-05-12 | $8.44 | $8.62 | $8.44 | $8.49 | $8.49 | 14,907 |
| 2023-05-11 | $8.76 | $8.76 | $8.53 | $8.67 | $8.67 | 7,988 |
| 2023-05-10 | $9.09 | $9.09 | $9.00 | $9.01 | $9.01 | 1,525 |
| 2023-05-09 | $9.04 | $9.19 | $8.83 | $9.06 | $9.06 | 1,789 |
| 2023-05-08 | $9.45 | $9.47 | $9.37 | $9.37 | $9.37 | 710 |
| 2023-05-05 | $9.05 | $9.34 | $9.05 | $9.33 | $9.33 | 11,191 |
| 2023-05-04 | $9.05 | $9.16 | $8.83 | $9.14 | $9.14 | 5,730 |
| 2023-05-03 | $8.80 | $9.15 | $8.75 | $9.05 | $9.05 | 3,693 |
| 2023-05-02 | $8.78 | $8.92 | $8.70 | $8.88 | $8.88 | 4,499 |
| 2023-05-01 | $8.96 | $9.04 | $8.70 | $9.04 | $9.04 | 3,089 |
| 2023-04-28 | $8.84 | $9.04 | $8.80 | $9.04 | $9.04 | 4,844 |
| 2023-04-27 | $9.01 | $9.12 | $8.90 | $9.12 | $9.12 | 5,601 |
| 2023-04-26 | $9.38 | $9.38 | $9.07 | $9.16 | $9.03 | 2,362 |
| 2023-04-25 | $9.17 | $9.18 | $9.12 | $9.16 | $9.03 | 6,716 |
| 2023-04-24 | $9.27 | $9.46 | $9.26 | $9.46 | $9.32 | 2,461 |
| 2023-04-21 | $9.32 | $9.61 | $9.31 | $9.57 | $9.43 | 3,331 |
| 2023-04-20 | $9.82 | $9.86 | $9.58 | $9.58 | $9.44 | 1,218 |
| 2023-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 2,200 |
| 2023-04-18 | $9.99 | $10.03 | $9.91 | $9.91 | $9.77 | 1,240 |
| 2023-04-17 | $9.71 | $9.75 | $9.50 | $9.56 | $9.42 | 2,001 |
| 2023-04-14 | $10.00 | $10.00 | $9.66 | $9.70 | $9.56 | 927 |
| 2023-04-13 | $10.06 | $10.21 | $9.91 | $10.00 | $10.00 | 15,899 |
| 2023-04-12 | $9.75 | $9.93 | $9.75 | $9.93 | $9.93 | 2,508 |
| 2023-04-11 | $9.93 | $10.15 | $9.77 | $10.14 | $10.14 | 15,980 |
| 2023-04-10 | $9.35 | $9.65 | $9.35 | $9.42 | $9.42 | 2,620 |
| 2023-04-06 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 1,134 |
| 2023-04-05 | $9.77 | $9.81 | $9.45 | $9.45 | $9.45 | 4,727 |
| 2023-04-04 | $9.14 | $9.91 | $9.14 | $9.71 | $9.71 | 18,911 |
| 2023-04-03 | $9.14 | $9.27 | $9.10 | $9.25 | $9.25 | 2,894 |
| 2023-03-31 | $9.32 | $9.33 | $9.15 | $9.28 | $9.28 | 12,860 |
| 2023-03-30 | $9.18 | $9.35 | $9.12 | $9.15 | $9.15 | 5,143 |
| 2023-03-29 | $9.06 | $9.06 | $8.79 | $8.79 | $8.79 | 3,476 |
| 2023-03-28 | $8.80 | $8.98 | $8.80 | $8.98 | $8.98 | 671 |
| 2023-03-27 | $9.01 | $9.01 | $8.80 | $8.91 | $8.91 | 6,894 |
| 2023-03-24 | $9.05 | $9.10 | $8.81 | $9.10 | $9.10 | 3,517 |
| 2023-03-23 | $8.95 | $9.25 | $8.95 | $9.25 | $9.25 | 2,636 |
| 2023-03-22 | $8.82 | $9.17 | $8.82 | $9.09 | $9.09 | 4,879 |
| 2023-03-21 | $9.01 | $9.01 | $8.54 | $8.87 | $8.87 | 5,640 |
| 2023-03-20 | $9.01 | $9.24 | $9.01 | $9.24 | $9.24 | 8,831 |
| 2023-03-17 | $8.57 | $8.79 | $8.57 | $8.79 | $8.79 | 300 |
| 2023-03-16 | $8.24 | $8.41 | $8.20 | $8.41 | $8.41 | 1,379 |
| 2023-03-15 | $8.96 | $9.17 | $8.95 | $9.15 | $9.15 | 8,021 |
| 2023-03-14 | $9.05 | $9.05 | $8.97 | $8.97 | $8.97 | 2,674 |
| 2023-03-13 | $8.93 | $9.22 | $8.64 | $9.06 | $9.06 | 5,064 |
| 2023-03-10 | $8.73 | $8.77 | $8.64 | $8.75 | $8.75 | 3,618 |
| 2023-03-09 | $8.55 | $8.58 | $8.55 | $8.55 | $8.55 | 5,412 |
| 2023-03-08 | $8.51 | $8.55 | $8.47 | $8.50 | $8.50 | 9,674 |
| 2023-03-07 | $9.00 | $9.00 | $8.40 | $8.43 | $8.43 | 10,345 |
| 2023-03-06 | $9.26 | $9.26 | $9.01 | $9.20 | $9.20 | 19,430 |
| 2023-03-03 | $9.19 | $9.49 | $9.19 | $9.49 | $9.49 | 1,532 |
| 2023-03-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 206 |
| 2023-03-01 | $9.45 | $9.49 | $9.25 | $9.30 | $9.30 | 12,437 |
| 2023-02-28 | $9.23 | $9.30 | $9.19 | $9.19 | $9.19 | 1,695 |
| 2023-02-27 | $9.03 | $9.22 | $9.03 | $9.22 | $9.22 | 24,944 |
| 2023-02-24 | $9.26 | $9.29 | $9.00 | $9.20 | $9.20 | 3,543 |
| 2023-02-23 | $9.35 | $9.54 | $9.15 | $9.19 | $9.19 | 9,514 |
| 2023-02-22 | $9.33 | $9.46 | $9.30 | $9.34 | $9.34 | 2,500 |
| 2023-02-21 | $9.51 | $9.70 | $9.51 | $9.67 | $9.67 | 16,800 |
| 2023-02-17 | $9.70 | $9.78 | $9.66 | $9.78 | $9.78 | 1,675 |
| 2023-02-16 | $9.50 | $9.69 | $9.50 | $9.61 | $9.61 | 2,352 |
| 2023-02-15 | $9.32 | $9.61 | $9.30 | $9.61 | $9.61 | 7,253 |
| 2023-02-14 | $9.77 | $9.84 | $9.56 | $9.80 | $9.80 | 32,108 |
| 2023-02-13 | $9.53 | $9.62 | $9.46 | $9.56 | $9.56 | 4,473 |
| 2023-02-10 | $9.61 | $9.63 | $9.35 | $9.55 | $9.55 | 1,898 |
| 2023-02-09 | $9.83 | $9.83 | $9.59 | $9.78 | $9.78 | 2,252 |
| 2023-02-08 | $9.84 | $10.03 | $9.84 | $9.85 | $9.85 | 2,454 |
| 2023-02-07 | $9.85 | $10.05 | $9.76 | $10.05 | $10.05 | 3,752 |
| 2023-02-06 | $9.94 | $10.03 | $9.75 | $9.82 | $9.82 | 1,959 |
| 2023-02-03 | $9.67 | $9.88 | $9.67 | $9.88 | $9.88 | 1,685 |
| 2023-02-02 | $9.80 | $9.90 | $9.80 | $9.88 | $9.88 | 5,357 |
| 2023-02-01 | $10.07 | $10.18 | $9.70 | $10.18 | $10.18 | 3,777 |
| 2023-01-31 | $10.15 | $10.18 | $9.91 | $10.01 | $10.01 | 3,605 |
| 2023-01-30 | $10.38 | $10.47 | $10.23 | $10.28 | $10.28 | 5,286 |
| 2023-01-27 | $10.48 | $10.80 | $10.48 | $10.67 | $10.67 | 7,136 |
| 2023-01-26 | $10.73 | $10.94 | $10.60 | $10.88 | $10.88 | 9,510 |
| 2023-01-25 | $10.30 | $10.69 | $10.30 | $10.55 | $10.55 | 2,822 |
| 2023-01-24 | $10.78 | $10.80 | $10.70 | $10.80 | $10.80 | 3,447 |
| 2023-01-23 | $10.89 | $10.97 | $10.81 | $10.81 | $10.81 | 2,859 |
| 2023-01-20 | $11.30 | $11.45 | $11.22 | $11.45 | $11.45 | 5,761 |
| 2023-01-19 | $11.27 | $11.36 | $11.08 | $11.36 | $11.36 | 9,550 |
| 2023-01-18 | $11.61 | $11.77 | $11.40 | $11.63 | $11.63 | 8,182 |
| 2023-01-17 | $11.34 | $11.61 | $11.28 | $11.61 | $11.61 | 5,814 |
| 2023-01-13 | $11.33 | $11.67 | $11.33 | $11.61 | $11.61 | 6,773 |
| 2023-01-12 | $11.59 | $11.72 | $11.59 | $11.67 | $11.67 | 6,668 |
| 2023-01-11 | $11.37 | $11.37 | $11.21 | $11.21 | $11.21 | 1,212 |
| 2023-01-10 | $11.15 | $11.40 | $11.15 | $11.40 | $11.40 | 2,471 |
| 2023-01-09 | $11.50 | $11.50 | $11.06 | $11.39 | $11.39 | 5,913 |
| 2023-01-06 | $11.55 | $11.95 | $11.44 | $11.60 | $11.60 | 8,799 |
| 2023-01-05 | $11.36 | $11.56 | $11.10 | $11.30 | $11.30 | 810,391 |
| 2023-01-04 | $11.30 | $11.86 | $11.30 | $11.52 | $11.52 | 11,190 |
| 2023-01-03 | $10.78 | $10.78 | $10.73 | $10.73 | $10.73 | 275 |
| 2022-12-30 | $10.81 | $10.81 | $10.48 | $10.72 | $10.72 | 1,645 |
| 2022-12-29 | $10.65 | $10.66 | $10.39 | $10.66 | $10.66 | 27,177 |
| 2022-12-28 | $10.46 | $10.70 | $10.46 | $10.70 | $10.70 | 3,339 |
| 2022-12-27 | $10.16 | $10.56 | $10.16 | $10.47 | $10.47 | 5,487 |
| 2022-12-23 | $10.53 | $10.60 | $10.30 | $10.38 | $10.38 | 3,086 |
| 2022-12-22 | $10.70 | $10.70 | $10.43 | $10.43 | $10.43 | 11,050 |
| 2022-12-21 | $10.36 | $10.64 | $10.36 | $10.64 | $10.64 | 1,060 |
| 2022-12-20 | $10.45 | $10.82 | $10.33 | $10.33 | $10.33 | 8,570 |
| 2022-12-19 | $10.92 | $10.92 | $10.31 | $10.31 | $10.31 | 7,608 |
| 2022-12-16 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 2,674 |
| 2022-12-15 | $10.61 | $10.61 | $10.14 | $10.25 | $10.25 | 2,786 |
| 2022-12-14 | $10.51 | $10.67 | $10.51 | $10.55 | $10.55 | 3,007 |
| 2022-12-13 | $10.55 | $10.63 | $10.30 | $10.52 | $10.52 | 4,830 |
| 2022-12-12 | $10.45 | $10.62 | $10.33 | $10.62 | $10.62 | 13,385 |
| 2022-12-09 | $10.88 | $10.88 | $10.50 | $10.61 | $10.61 | 2,158 |
| 2022-12-08 | $10.82 | $10.83 | $10.75 | $10.83 | $10.83 | 2,810 |
| 2022-12-07 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 536 |
| 2022-12-06 | $10.47 | $10.95 | $10.33 | $10.50 | $10.50 | 16,322 |
| 2022-12-05 | $11.00 | $11.15 | $11.00 | $11.00 | $11.00 | 6,484 |
| 2022-12-02 | $11.05 | $11.15 | $10.95 | $11.13 | $11.13 | 5,809 |
| 2022-12-01 | $11.14 | $11.36 | $10.95 | $10.98 | $10.98 | 8,497 |
| 2022-11-30 | $10.60 | $10.93 | $10.60 | $10.93 | $10.93 | 3,162 |
| 2022-11-29 | $10.62 | $10.62 | $10.48 | $10.55 | $10.55 | 750 |
| 2022-11-28 | $10.92 | $10.92 | $10.63 | $10.63 | $10.63 | 1,171 |
| 2022-11-25 | $10.98 | $11.03 | $10.57 | $10.80 | $10.80 | 3,675 |
| 2022-11-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-11-22 | $10.49 | $10.52 | $10.38 | $10.52 | $10.52 | 2,200 |
| 2022-11-21 | $10.45 | $10.45 | $10.25 | $10.34 | $10.34 | 1,454 |
| 2022-11-18 | $10.33 | $10.45 | $9.98 | $10.45 | $10.45 | 4,069 |
| 2022-11-17 | $9.87 | $10.12 | $9.73 | $10.12 | $10.12 | 2,270 |
| 2022-11-16 | $9.95 | $10.07 | $9.86 | $10.07 | $10.07 | 795 |
| 2022-11-15 | $10.30 | $10.30 | $9.79 | $9.79 | $9.79 | 12,795 |
| 2022-11-14 | $10.30 | $10.40 | $10.30 | $10.39 | $10.39 | 15,785 |
| 2022-11-11 | $9.97 | $10.48 | $9.97 | $10.32 | $10.32 | 9,686 |
| 2022-11-10 | $9.69 | $9.99 | $9.69 | $9.99 | $9.99 | 5,595 |
| 2022-11-09 | $9.30 | $9.52 | $9.27 | $9.29 | $9.29 | 1,214 |
| 2022-11-08 | $9.12 | $9.35 | $8.98 | $9.35 | $9.35 | 11,550 |
| 2022-11-07 | $9.18 | $9.18 | $8.96 | $9.05 | $9.05 | 2,738 |
| 2022-11-04 | $8.60 | $8.91 | $8.58 | $8.91 | $8.91 | 1,729 |
| 2022-11-03 | $8.00 | $8.00 | $7.80 | $8.00 | $8.00 | 11,179 |
| 2022-11-02 | $8.62 | $8.62 | $8.25 | $8.25 | $8.25 | 955 |
| 2022-11-01 | $8.46 | $8.68 | $8.40 | $8.60 | $8.60 | 22,901 |
| 2022-10-31 | $8.48 | $8.59 | $8.38 | $8.55 | $8.55 | 2,784 |
| 2022-10-28 | $8.50 | $8.61 | $8.50 | $8.50 | $8.50 | 2,414 |
| 2022-10-27 | $8.60 | $8.80 | $8.50 | $8.50 | $8.50 | 57,760 |
| 2022-10-26 | $8.46 | $8.79 | $8.46 | $8.79 | $8.79 | 12,362 |
| 2022-10-25 | $8.23 | $8.39 | $8.18 | $8.39 | $8.39 | 12,396 |
| 2022-10-24 | $8.08 | $8.20 | $7.72 | $8.20 | $8.20 | 21,044 |
| 2022-10-21 | $7.92 | $8.10 | $7.81 | $8.05 | $8.05 | 13,479 |
| 2022-10-20 | $8.04 | $8.07 | $7.94 | $8.07 | $8.07 | 9,624 |
| 2022-10-19 | $7.94 | $7.94 | $7.59 | $7.69 | $7.69 | 9,048 |
| 2022-10-18 | $7.96 | $8.10 | $7.96 | $8.10 | $8.10 | 7,755 |
| 2022-10-17 | $7.94 | $8.05 | $7.90 | $8.05 | $8.05 | 2,248 |
| 2022-10-14 | $8.06 | $8.25 | $7.94 | $7.94 | $7.94 | 21,273 |
| 2022-10-13 | $8.23 | $8.60 | $8.06 | $8.60 | $8.60 | 7,715 |
| 2022-10-12 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 1,100 |
| 2022-10-11 | $8.53 | $8.53 | $8.46 | $8.46 | $8.46 | 2,886 |
| 2022-10-10 | $8.73 | $8.73 | $8.67 | $8.67 | $8.67 | 2,014 |
| 2022-10-07 | $8.85 | $8.91 | $8.76 | $8.91 | $8.91 | 1,848 |
| 2022-10-06 | $9.21 | $9.21 | $8.96 | $8.96 | $8.96 | 6,346 |
| 2022-10-05 | $8.89 | $9.29 | $8.89 | $9.22 | $9.22 | 16,256 |
| 2022-10-04 | $9.24 | $9.53 | $9.20 | $9.39 | $9.39 | 7,928 |
| 2022-10-03 | $9.01 | $9.17 | $8.85 | $8.95 | $8.95 | 4,262 |
| 2022-09-30 | $8.31 | $8.52 | $8.20 | $8.20 | $8.20 | 2,463 |
| 2022-09-29 | $8.14 | $8.19 | $8.14 | $8.19 | $8.19 | 850 |
| 2022-09-28 | $7.61 | $8.17 | $7.61 | $8.09 | $8.09 | 7,250 |
| 2022-09-27 | $7.50 | $7.78 | $7.50 | $7.78 | $7.78 | 11,235 |
| 2022-09-26 | $7.55 | $7.78 | $7.30 | $7.55 | $7.55 | 11,566 |
| 2022-09-23 | $7.74 | $7.74 | $7.47 | $7.71 | $7.71 | 8,987 |
| 2022-09-22 | $8.07 | $8.45 | $8.07 | $8.09 | $8.09 | 3,200 |
| 2022-09-21 | $8.28 | $8.63 | $8.28 | $8.54 | $8.54 | 2,708 |
| 2022-09-20 | $8.50 | $8.50 | $8.14 | $8.14 | $8.14 | 696 |
| 2022-09-19 | $8.05 | $8.52 | $8.04 | $8.50 | $8.50 | 1,051 |
| 2022-09-16 | $7.88 | $8.32 | $7.88 | $8.32 | $8.32 | 7,114 |
| 2022-09-15 | $8.50 | $8.50 | $8.37 | $8.37 | $8.37 | 2,475 |
| 2022-09-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 545 |
| 2022-09-13 | $8.59 | $8.59 | $8.22 | $8.22 | $8.22 | 680 |
| 2022-09-12 | $8.85 | $8.85 | $8.59 | $8.59 | $8.59 | 1,906 |
| 2022-09-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 340 |
| 2022-09-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 3,776 |
| 2022-09-07 | $8.00 | $8.00 | $7.87 | $7.98 | $7.98 | 1,700 |
| 2022-09-06 | $7.92 | $7.92 | $7.65 | $7.90 | $7.90 | 7,190 |
| 2022-09-02 | $7.68 | $8.06 | $7.68 | $8.06 | $8.06 | 23,754 |
| 2022-09-01 | $7.74 | $7.74 | $7.50 | $7.60 | $7.60 | 10,017 |
| 2022-08-31 | $7.96 | $8.03 | $7.80 | $7.90 | $7.90 | 3,929 |
| 2022-08-30 | $8.00 | $8.14 | $7.90 | $8.14 | $8.14 | 2,326 |
| 2022-08-29 | $8.10 | $8.53 | $8.10 | $8.53 | $8.53 | 3,622 |
| 2022-08-26 | $8.65 | $8.66 | $8.40 | $8.66 | $8.66 | 1,762 |
| 2022-08-25 | $8.70 | $8.80 | $8.49 | $8.49 | $8.49 | 881 |
| 2022-08-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1,400 |
| 2022-08-23 | $8.58 | $8.62 | $8.39 | $8.39 | $8.39 | 2,590 |
| 2022-08-22 | $8.38 | $8.60 | $8.38 | $8.60 | $8.60 | 711 |
| 2022-08-19 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 270 |
| 2022-08-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 844 |
| 2022-08-16 | $8.71 | $8.96 | $8.71 | $8.94 | $8.94 | 4,636 |
| 2022-08-15 | $9.02 | $9.02 | $8.70 | $8.71 | $8.71 | 950 |
| 2022-08-12 | $9.08 | $9.14 | $8.86 | $9.14 | $9.14 | 2,067 |
| 2022-08-11 | $9.09 | $9.45 | $9.09 | $9.23 | $9.23 | 6,410 |
| 2022-08-10 | $9.24 | $9.24 | $9.05 | $9.05 | $9.02 | 2,310 |
| 2022-08-09 | $8.75 | $8.84 | $8.75 | $8.84 | $8.81 | 692 |
| 2022-08-08 | $8.65 | $8.74 | $8.46 | $8.46 | $8.43 | 2,725 |
| 2022-08-05 | $8.58 | $8.58 | $8.41 | $8.49 | $8.46 | 9,240 |
| 2022-08-04 | $8.40 | $8.60 | $8.32 | $8.60 | $8.57 | 7,700 |
| 2022-08-03 | $8.27 | $8.27 | $8.23 | $8.23 | $8.20 | 7,983 |
| 2022-08-02 | $8.50 | $8.75 | $8.42 | $8.61 | $8.57 | 10,142 |
| 2022-08-01 | $8.77 | $9.00 | $8.68 | $9.00 | $8.97 | 2,707 |
| 2022-07-29 | $9.05 | $9.12 | $8.65 | $8.78 | $8.75 | 11,264 |
| 2022-07-28 | $8.17 | $8.64 | $8.17 | $8.46 | $8.42 | 4,688 |
| 2022-07-27 | $7.90 | $7.90 | $7.75 | $7.83 | $7.80 | 1,825 |
| 2022-07-26 | $7.78 | $7.93 | $7.78 | $7.92 | $7.89 | 1,520 |
| 2022-07-25 | $7.73 | $8.00 | $7.59 | $8.00 | $7.97 | 9,818 |
| 2022-07-22 | $8.20 | $8.20 | $7.88 | $7.88 | $7.85 | 3,965 |
| 2022-07-21 | $7.50 | $7.57 | $7.50 | $7.57 | $7.54 | 1,521 |
| 2022-07-20 | $7.93 | $8.00 | $7.87 | $8.00 | $7.97 | 2,420 |
| 2022-07-19 | $7.70 | $7.94 | $7.70 | $7.94 | $7.91 | 2,050 |
| 2022-07-18 | $7.84 | $8.00 | $7.80 | $7.97 | $7.94 | 2,567 |
| 2022-07-15 | $7.74 | $7.84 | $7.74 | $7.84 | $7.81 | 3,005 |
| 2022-07-14 | $7.96 | $7.96 | $7.65 | $7.74 | $7.71 | 9,316 |
| 2022-07-13 | $7.83 | $8.35 | $7.83 | $8.35 | $8.32 | 5,431 |
| 2022-07-12 | $7.92 | $7.92 | $7.75 | $7.84 | $7.81 | 4,320 |
| 2022-07-11 | $7.97 | $8.08 | $7.92 | $7.99 | $7.96 | 9,161 |
| 2022-07-08 | $8.43 | $8.43 | $8.05 | $8.24 | $8.21 | 19,037 |
| 2022-07-07 | $8.25 | $8.32 | $8.05 | $8.19 | $8.15 | 11,540 |
| 2022-07-06 | $8.36 | $8.43 | $8.04 | $8.35 | $8.31 | 10,185 |
| 2022-07-05 | $8.97 | $9.02 | $8.69 | $9.02 | $8.98 | 2,062 |
| 2022-07-01 | $9.00 | $9.12 | $8.90 | $9.12 | $9.09 | 8,869 |
| 2022-06-30 | $9.38 | $9.62 | $9.25 | $9.25 | $9.22 | 3,898 |
| 2022-06-29 | $9.55 | $9.55 | $9.50 | $9.50 | $9.47 | 736 |
| 2022-06-28 | $9.69 | $9.69 | $9.50 | $9.50 | $9.47 | 15,450 |
| 2022-06-27 | $9.50 | $9.58 | $9.50 | $9.58 | $9.54 | 763 |
| 2022-06-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 702 |
| 2022-06-23 | $9.73 | $9.77 | $9.55 | $9.58 | $9.54 | 11,848 |
| 2022-06-22 | $9.78 | $10.00 | $9.65 | $9.65 | $9.61 | 8,600 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 815 |
| 2022-06-17 | $9.95 | $9.95 | $9.75 | $9.75 | $9.71 | 2,254 |
| 2022-06-16 | $9.67 | $10.00 | $9.67 | $9.99 | $9.95 | 1,395 |
| 2022-06-15 | $9.71 | $10.00 | $9.71 | $9.99 | $9.95 | 2,868 |
| 2022-06-14 | $9.50 | $9.77 | $9.45 | $9.45 | $9.42 | 2,467 |
| 2022-06-13 | $9.84 | $9.92 | $9.25 | $9.40 | $9.37 | 8,447 |
| 2022-06-10 | $8.95 | $9.08 | $8.92 | $9.07 | $9.04 | 5,201 |
| 2022-06-09 | $9.32 | $9.32 | $9.28 | $9.28 | $9.24 | 420 |
| 2022-06-08 | $9.76 | $9.76 | $9.49 | $9.49 | $9.45 | 2,030 |
| 2022-06-07 | $9.89 | $9.89 | $9.69 | $9.69 | $9.66 | 6,917 |
| 2022-06-06 | $9.77 | $9.97 | $9.60 | $9.97 | $9.93 | 32,317 |
| 2022-06-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.33 | 118 |
| 2022-06-02 | $9.84 | $9.86 | $9.67 | $9.67 | $9.63 | 2,400 |
| 2022-06-01 | $9.49 | $9.57 | $9.30 | $9.36 | $9.33 | 2,047 |
| 2022-05-31 | $9.97 | $9.97 | $9.79 | $9.88 | $9.84 | 3,081 |
| 2022-05-27 | $10.12 | $10.18 | $10.12 | $10.18 | $10.14 | 1,413 |
| 2022-05-26 | $10.00 | $10.25 | $10.00 | $10.14 | $10.10 | 5,422 |
| 2022-05-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.05 | 1,050 |
| 2022-05-24 | $10.10 | $10.10 | $10.06 | $10.06 | $10.02 | 6,476 |
| 2022-05-23 | $9.90 | $10.08 | $9.81 | $9.81 | $9.77 | 3,722 |
| 2022-05-20 | $9.74 | $9.74 | $9.59 | $9.59 | $9.55 | 4,310 |
| 2022-05-19 | $9.47 | $9.73 | $9.39 | $9.48 | $9.45 | 8,725 |
| 2022-05-18 | $9.38 | $9.38 | $9.32 | $9.37 | $9.34 | 742 |
| 2022-05-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.68 | 125 |
| 2022-05-16 | $9.21 | $9.60 | $9.21 | $9.60 | $9.56 | 2,400 |
| 2022-05-13 | $8.98 | $9.05 | $8.67 | $8.84 | $8.81 | 3,682 |
| 2022-05-12 | $8.76 | $8.76 | $8.55 | $8.62 | $8.58 | 15,098 |
| 2022-05-11 | $9.53 | $9.67 | $9.35 | $9.54 | $9.50 | 7,083 |
| 2022-05-10 | $9.35 | $9.53 | $9.35 | $9.53 | $9.49 | 11,154 |
| 2022-05-09 | $9.59 | $9.79 | $9.35 | $9.49 | $9.45 | 45,131 |
| 2022-05-06 | $9.50 | $9.79 | $9.46 | $9.54 | $9.50 | 5,350 |
| 2022-05-05 | $9.68 | $9.75 | $9.46 | $9.53 | $9.49 | 5,585 |
| 2022-05-04 | $9.70 | $9.71 | $9.51 | $9.62 | $9.58 | 2,085 |
| 2022-05-03 | $9.35 | $10.02 | $9.35 | $9.85 | $9.81 | 5,325 |
| 2022-05-02 | $9.42 | $9.67 | $9.30 | $9.35 | $9.32 | 13,319 |
| 2022-04-29 | $9.75 | $9.80 | $9.70 | $9.70 | $9.67 | 5,590 |
| 2022-04-28 | $9.59 | $9.74 | $9.33 | $9.60 | $9.56 | 5,204 |
| 2022-04-27 | $9.85 | $10.16 | $9.84 | $9.84 | $9.56 | 1,655 |
| 2022-04-26 | $9.75 | $9.82 | $9.63 | $9.82 | $9.55 | 1,599 |
| 2022-04-25 | $9.75 | $9.75 | $9.49 | $9.54 | $9.27 | 15,529 |
| 2022-04-22 | $10.05 | $10.12 | $9.82 | $9.82 | $9.55 | 11,741 |
| 2022-04-21 | $10.29 | $10.38 | $10.15 | $10.15 | $9.87 | 6,511 |
| 2022-04-20 | $10.27 | $10.46 | $10.27 | $10.46 | $10.17 | 775 |
| 2022-04-19 | $10.75 | $10.75 | $10.32 | $10.47 | $10.18 | 6,938 |
| 2022-04-18 | $10.80 | $10.80 | $10.70 | $10.75 | $10.45 | 5,470 |
| 2022-04-14 | $10.96 | $10.96 | $10.47 | $10.70 | $10.40 | 8,397 |
| 2022-04-13 | $10.33 | $10.80 | $10.33 | $10.78 | $10.47 | 3,865 |
| 2022-04-12 | $10.11 | $10.32 | $10.11 | $10.27 | $9.98 | 10,003 |
| 2022-04-11 | $10.06 | $10.08 | $10.05 | $10.06 | $9.78 | 3,448 |
| 2022-04-08 | $10.28 | $10.28 | $10.01 | $10.12 | $9.84 | 1,304 |
| 2022-04-07 | $9.92 | $10.03 | $9.92 | $10.03 | $9.74 | 6,062 |
| 2022-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.74 | 1,450 |
| 2022-04-05 | $10.00 | $10.15 | $9.92 | $9.92 | $9.64 | 4,044 |
| 2022-04-04 | $10.00 | $10.13 | $9.66 | $10.13 | $9.85 | 3,572 |
| 2022-04-01 | $9.60 | $9.92 | $9.57 | $9.92 | $9.64 | 7,517 |
| 2022-03-31 | $9.92 | $9.96 | $9.62 | $9.65 | $9.38 | 2,204 |
| 2022-03-30 | $9.84 | $9.84 | $9.59 | $9.71 | $9.44 | 3,108 |
| 2022-03-29 | $9.60 | $9.60 | $9.15 | $9.37 | $9.11 | 8,102 |
| 2022-03-28 | $9.79 | $9.79 | $9.58 | $9.61 | $9.34 | 8,923 |
| 2022-03-25 | $10.14 | $10.14 | $9.77 | $9.85 | $9.57 | 20,195 |
| 2022-03-24 | $9.77 | $10.25 | $9.77 | $10.17 | $9.89 | 6,638 |
| 2022-03-23 | $9.61 | $9.74 | $9.58 | $9.64 | $9.37 | 6,585 |
| 2022-03-22 | $10.01 | $10.01 | $9.67 | $9.85 | $9.57 | 18,495 |
| 2022-03-21 | $9.56 | $9.89 | $9.51 | $9.74 | $9.47 | 6,380 |
| 2022-03-18 | $9.92 | $9.92 | $9.45 | $9.74 | $9.47 | 6,380 |
| 2022-03-17 | $9.57 | $9.67 | $9.38 | $9.59 | $9.32 | 40,151 |
| 2022-03-16 | $9.01 | $9.40 | $8.92 | $9.39 | $9.13 | 10,291 |
| 2022-03-15 | $9.13 | $9.34 | $8.85 | $9.27 | $9.01 | 16,637 |
| 2022-03-14 | $9.68 | $9.68 | $9.31 | $9.57 | $9.30 | 24,715 |
| 2022-03-11 | $9.81 | $9.81 | $9.50 | $9.68 | $9.41 | 19,283 |
| 2022-03-10 | $10.21 | $10.25 | $10.20 | $10.20 | $9.92 | 817 |
| 2022-03-09 | $10.14 | $10.23 | $9.87 | $10.14 | $9.85 | 13,619 |
| 2022-03-08 | $10.60 | $10.82 | $10.20 | $10.67 | $10.37 | 26,759 |
| 2022-03-07 | $9.74 | $9.90 | $9.74 | $9.85 | $9.58 | 8,337 |
| 2022-03-04 | $9.41 | $9.88 | $9.41 | $9.72 | $9.44 | 34,444 |
| 2022-03-03 | $9.51 | $9.51 | $9.05 | $9.21 | $8.95 | 11,460 |
| 2022-03-02 | $9.79 | $9.79 | $9.42 | $9.55 | $9.28 | 35,400 |
| 2022-03-01 | $9.77 | $9.80 | $9.57 | $9.80 | $9.53 | 5,571 |
| 2022-02-28 | $9.56 | $9.87 | $9.56 | $9.63 | $9.36 | 3,946 |
| 2022-02-25 | $9.65 | $9.71 | $9.45 | $9.56 | $9.29 | 9,759 |
| 2022-02-24 | $9.51 | $9.93 | $9.42 | $9.65 | $9.38 | 21,737 |
| 2022-02-23 | $9.35 | $9.52 | $9.25 | $9.42 | $9.16 | 19,749 |
| 2022-02-22 | $9.33 | $9.52 | $9.25 | $9.41 | $9.15 | 20,091 |
| 2022-02-18 | $9.60 | $9.60 | $9.20 | $9.40 | $9.14 | 3,804 |
| 2022-02-17 | $9.31 | $9.60 | $9.26 | $9.52 | $9.25 | 19,959 |
| 2022-02-16 | $9.07 | $9.21 | $8.89 | $9.21 | $8.95 | 39,888 |
| 2022-02-15 | $8.88 | $8.92 | $8.75 | $8.80 | $8.55 | 10,174 |
| 2022-02-14 | $8.74 | $9.14 | $8.74 | $9.14 | $8.88 | 25,413 |
| 2022-02-11 | $8.55 | $8.71 | $8.40 | $8.62 | $8.38 | 44,755 |
| 2022-02-10 | $8.78 | $8.78 | $8.55 | $8.65 | $8.41 | 21,337 |
| 2022-02-09 | $8.65 | $8.74 | $8.65 | $8.74 | $8.50 | 6,624 |
| 2022-02-08 | $8.50 | $8.63 | $8.48 | $8.62 | $8.38 | 7,187 |
| 2022-02-07 | $8.65 | $8.65 | $8.54 | $8.57 | $8.33 | 15,095 |
| 2022-02-04 | $8.59 | $8.63 | $8.59 | $8.63 | $8.39 | 3,767 |
| 2022-02-03 | $8.60 | $8.67 | $8.37 | $8.55 | $8.31 | 8,834 |
| 2022-02-02 | $8.88 | $8.88 | $8.60 | $8.71 | $8.46 | 16,432 |
| 2022-02-01 | $8.81 | $8.85 | $8.67 | $8.74 | $8.50 | 5,919 |
| 2022-01-31 | $8.52 | $8.61 | $8.35 | $8.50 | $8.26 | 62,294 |
| 2022-01-28 | $8.67 | $8.70 | $8.36 | $8.60 | $8.36 | 20,327 |
| 2022-01-27 | $8.93 | $9.10 | $8.50 | $8.71 | $8.47 | 68,920 |
| 2022-01-26 | $9.72 | $9.72 | $9.19 | $9.49 | $9.22 | 45,131 |
| 2022-01-25 | $11.02 | $11.02 | $10.64 | $10.80 | $10.50 | 2,390 |
| 2022-01-24 | $11.22 | $11.22 | $10.60 | $11.07 | $10.76 | 2,238 |
| 2022-01-21 | $11.56 | $11.56 | $11.22 | $11.23 | $10.92 | 5,322 |
| 2022-01-20 | $11.76 | $11.89 | $11.60 | $11.60 | $11.28 | 3,600 |
| 2022-01-19 | $11.53 | $11.56 | $11.22 | $11.56 | $11.24 | 7,788 |
| 2022-01-18 | $10.55 | $11.09 | $10.55 | $10.95 | $10.64 | 9,946 |
| 2022-01-14 | $11.21 | $11.21 | $10.85 | $11.21 | $10.90 | 3,910 |
| 2022-01-13 | $11.88 | $11.88 | $11.39 | $11.55 | $11.23 | 2,370 |
| 2022-01-12 | $11.60 | $11.74 | $11.31 | $11.63 | $11.30 | 1,699 |
| 2022-01-11 | $10.95 | $11.25 | $10.95 | $11.15 | $10.84 | 1,437 |
| 2022-01-10 | $11.00 | $11.00 | $10.85 | $10.95 | $10.64 | 7,379 |
| 2022-01-07 | $11.07 | $11.43 | $11.06 | $11.30 | $10.98 | 17,281 |
| 2022-01-06 | $11.39 | $11.39 | $11.26 | $11.39 | $11.07 | 8,700 |
| 2022-01-05 | $11.61 | $11.90 | $11.60 | $11.60 | $11.28 | 4,554 |
| 2022-01-04 | $11.75 | $11.86 | $11.59 | $11.66 | $11.33 | 8,472 |
| 2022-01-03 | $12.05 | $12.05 | $11.69 | $11.78 | $11.45 | 6,525 |
| 2021-12-31 | $11.86 | $12.05 | $11.86 | $12.00 | $11.66 | 5,351 |
| 2021-12-30 | $11.51 | $11.87 | $11.51 | $11.80 | $11.47 | 4,090 |
| 2021-12-29 | $11.80 | $11.99 | $11.80 | $11.80 | $11.47 | 1,011 |
| 2021-12-28 | $12.15 | $12.15 | $12.03 | $12.03 | $11.69 | 2,998 |
| 2021-12-27 | $12.05 | $12.09 | $12.00 | $12.09 | $11.75 | 3,333 |
| 2021-12-23 | $12.25 | $12.25 | $12.10 | $12.10 | $11.76 | 3,695 |
| 2021-12-22 | $11.24 | $11.78 | $11.24 | $11.55 | $11.23 | 3,562 |
| 2021-12-21 | $11.80 | $11.99 | $11.80 | $11.99 | $11.65 | 7,633 |
| 2021-12-20 | $11.87 | $11.91 | $11.65 | $11.80 | $11.47 | 3,846 |
| 2021-12-17 | $12.00 | $12.32 | $11.85 | $11.98 | $11.64 | 3,215 |
| 2021-12-16 | $11.50 | $11.89 | $11.50 | $11.89 | $11.56 | 1,735 |
| 2021-12-15 | $11.47 | $11.50 | $11.33 | $11.50 | $11.18 | 27,133 |
| 2021-12-14 | $11.34 | $11.35 | $11.14 | $11.35 | $11.03 | 3,779 |
| 2021-12-13 | $11.60 | $11.62 | $11.25 | $11.25 | $10.94 | 15,201 |
| 2021-12-10 | $11.43 | $11.48 | $11.25 | $11.48 | $11.15 | 1,940 |
| 2021-12-09 | $11.60 | $11.60 | $11.44 | $11.57 | $11.25 | 5,672 |
| 2021-12-08 | $11.85 | $11.85 | $11.60 | $11.61 | $11.29 | 7,234 |
| 2021-12-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.37 | 70 |
| 2021-12-06 | $11.62 | $12.05 | $11.62 | $11.70 | $11.37 | 5,192 |
| 2021-12-03 | $11.54 | $12.04 | $11.54 | $12.04 | $11.70 | 6,791 |
| 2021-12-02 | $11.81 | $11.85 | $11.81 | $11.81 | $11.48 | 1,192 |
| 2021-12-01 | $12.25 | $12.25 | $11.97 | $12.03 | $11.69 | 10,542 |
| 2021-11-30 | $12.38 | $12.38 | $12.00 | $12.15 | $11.81 | 7,275 |
| 2021-11-29 | $12.40 | $12.44 | $12.15 | $12.30 | $11.96 | 1,510 |
| 2021-11-26 | $12.10 | $12.39 | $12.01 | $12.29 | $11.95 | 4,476 |
| 2021-11-24 | $12.45 | $12.45 | $11.86 | $11.98 | $11.64 | 11,708 |
| 2021-11-23 | $12.50 | $12.63 | $12.31 | $12.57 | $12.21 | 2,846 |
| 2021-11-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.17 | 555 |
| 2021-11-19 | $12.68 | $12.90 | $12.65 | $12.83 | $12.47 | 2,025 |
| 2021-11-18 | $13.02 | $13.02 | $12.70 | $12.89 | $12.53 | 14,869 |
| 2021-11-17 | $13.12 | $13.36 | $12.99 | $13.33 | $12.96 | 12,347 |
| 2021-11-16 | $13.01 | $13.11 | $12.95 | $12.95 | $12.59 | 5,051 |
| 2021-11-15 | $12.85 | $13.20 | $12.85 | $13.00 | $12.64 | 1,186 |
| 2021-11-12 | $13.12 | $13.16 | $12.77 | $12.80 | $12.44 | 24,679 |
| 2021-11-11 | $13.01 | $13.38 | $13.01 | $13.13 | $12.76 | 14,740 |
| 2021-11-10 | $12.83 | $13.00 | $12.77 | $12.82 | $12.46 | 7,850 |
| 2021-11-09 | $12.67 | $12.77 | $12.31 | $12.31 | $11.97 | 12,977 |
| 2021-11-08 | $12.20 | $12.50 | $12.20 | $12.45 | $12.10 | 4,257 |
| 2021-11-05 | $12.10 | $12.20 | $12.10 | $12.10 | $11.76 | 3,403 |
| 2021-11-04 | $12.15 | $12.20 | $11.82 | $12.10 | $11.76 | 8,908 |
| 2021-11-03 | $11.75 | $12.00 | $11.75 | $12.00 | $11.66 | 3,300 |
| 2021-11-02 | $12.06 | $12.07 | $11.59 | $11.75 | $11.42 | 16,253 |
| 2021-11-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.96 | 1,317 |
| 2021-10-29 | $12.00 | $12.00 | $11.85 | $11.96 | $11.63 | 7,251 |
| 2021-10-28 | $12.10 | $12.36 | $12.03 | $12.04 | $11.70 | 8,375 |
| 2021-10-27 | $11.99 | $12.00 | $11.58 | $11.71 | $11.38 | 10,840 |
| 2021-10-26 | $12.60 | $12.60 | $12.20 | $12.30 | $11.96 | 3,986 |
| 2021-10-25 | $12.81 | $12.83 | $12.50 | $12.73 | $12.37 | 16,403 |
| 2021-10-22 | $12.23 | $12.83 | $12.23 | $12.80 | $12.44 | 19,516 |
| 2021-10-21 | $12.09 | $12.32 | $12.09 | $12.32 | $11.97 | 3,701 |
| 2021-10-20 | $12.22 | $12.48 | $12.20 | $12.29 | $11.94 | 21,730 |
| 2021-10-19 | $11.96 | $12.25 | $11.96 | $12.06 | $11.72 | 14,012 |
| 2021-10-18 | $11.66 | $11.89 | $11.66 | $11.80 | $11.47 | 7,426 |
| 2021-10-15 | $11.45 | $11.86 | $11.34 | $11.34 | $11.02 | 13,701 |
| 2021-10-14 | $11.38 | $11.54 | $11.38 | $11.45 | $11.13 | 2,230 |
| 2021-10-13 | $10.89 | $11.50 | $10.89 | $11.41 | $11.09 | 46,045 |
| 2021-10-12 | $10.97 | $11.20 | $10.93 | $11.06 | $10.75 | 7,750 |
| 2021-10-11 | $11.25 | $11.29 | $10.98 | $10.98 | $10.67 | 6,249 |
| 2021-10-08 | $11.18 | $11.25 | $11.04 | $11.25 | $10.94 | 10,265 |
| 2021-10-07 | $10.95 | $11.19 | $10.90 | $11.18 | $10.87 | 4,105 |
| 2021-10-06 | $10.64 | $10.90 | $10.64 | $10.72 | $10.42 | 8,087 |
| 2021-10-05 | $10.85 | $10.89 | $10.42 | $10.54 | $10.24 | 6,054 |
| 2021-10-04 | $10.72 | $10.72 | $10.70 | $10.70 | $10.40 | 355 |
| 2021-10-01 | $10.59 | $10.61 | $10.45 | $10.48 | $10.19 | 4,558 |
| 2021-09-30 | $10.31 | $10.62 | $10.25 | $10.26 | $9.97 | 5,608 |
| 2021-09-29 | $10.39 | $10.39 | $10.28 | $10.28 | $9.99 | 25,046 |
| 2021-09-28 | $10.60 | $10.60 | $10.37 | $10.57 | $10.27 | 10,820 |
| 2021-09-27 | $10.86 | $10.95 | $10.77 | $10.95 | $10.64 | 7,228 |
| 2021-09-24 | $10.93 | $10.93 | $10.62 | $10.85 | $10.54 | 4,011 |
| 2021-09-23 | $11.00 | $11.00 | $10.56 | $10.95 | $10.64 | 4,636 |
| 2021-09-22 | $10.51 | $11.03 | $10.51 | $10.78 | $10.48 | 4,822 |
| 2021-09-21 | $10.80 | $11.05 | $10.80 | $10.80 | $10.50 | 1,837 |
| 2021-09-20 | $11.02 | $11.02 | $10.80 | $10.80 | $10.50 | 5,638 |
| 2021-09-17 | $11.30 | $11.30 | $11.16 | $11.25 | $10.94 | 10,845 |
| 2021-09-16 | $11.65 | $11.65 | $11.17 | $11.30 | $10.98 | 9,570 |
| 2021-09-15 | $11.65 | $11.85 | $11.54 | $11.65 | $11.32 | 3,491 |
| 2021-09-14 | $11.90 | $11.90 | $11.40 | $11.49 | $11.17 | 2,642 |
| 2021-09-13 | $11.40 | $11.75 | $11.40 | $11.74 | $11.41 | 6,550 |
| 2021-09-10 | $11.60 | $11.60 | $11.50 | $11.53 | $11.20 | 23,964 |
| 2021-09-09 | $11.70 | $11.76 | $11.56 | $11.56 | $11.24 | 2,678 |
| 2021-09-08 | $11.47 | $11.66 | $11.47 | $11.62 | $11.29 | 4,223 |
| 2021-09-07 | $12.05 | $12.05 | $11.55 | $11.60 | $11.28 | 7,476 |
| 2021-09-03 | $11.90 | $11.98 | $11.75 | $11.98 | $11.64 | 10,182 |
| 2021-09-02 | $11.43 | $11.63 | $11.35 | $11.40 | $11.08 | 4,240 |
| 2021-09-01 | $11.88 | $11.88 | $11.60 | $11.75 | $11.42 | 48,193 |
| 2021-08-31 | $11.65 | $11.75 | $11.65 | $11.75 | $11.42 | 1,583 |
| 2021-08-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.30 | 251 |
| 2021-08-27 | $11.39 | $11.81 | $11.39 | $11.70 | $11.37 | 1,457 |
| 2021-08-26 | $11.31 | $11.42 | $11.24 | $11.24 | $10.93 | 4,050 |
| 2021-08-25 | $11.50 | $11.50 | $11.42 | $11.42 | $11.10 | 46,800 |
| 2021-08-24 | $11.55 | $11.59 | $11.42 | $11.42 | $11.10 | 6,992 |
| 2021-08-23 | $11.40 | $11.50 | $11.40 | $11.50 | $11.18 | 1,369 |
| 2021-08-20 | $11.17 | $11.39 | $11.17 | $11.28 | $10.96 | 13,035 |
| 2021-08-19 | $11.33 | $11.47 | $11.22 | $11.47 | $11.15 | 7,903 |
| 2021-08-18 | $11.30 | $11.46 | $11.27 | $11.45 | $11.13 | 8,746 |
| 2021-08-17 | $11.37 | $11.37 | $11.09 | $11.20 | $10.89 | 7,935 |
| 2021-08-16 | $11.00 | $11.49 | $11.00 | $11.27 | $10.95 | 932 |
| 2021-08-13 | $11.15 | $11.27 | $11.12 | $11.27 | $10.95 | 2,750 |
| 2021-08-12 | $10.81 | $10.97 | $10.81 | $10.97 | $10.66 | 1,551 |
| 2021-08-11 | $11.16 | $11.19 | $10.98 | $11.19 | $10.78 | 14,213 |
| 2021-08-10 | $10.75 | $10.90 | $10.75 | $10.78 | $10.38 | 7,517 |
| 2021-08-09 | $11.00 | $11.00 | $10.65 | $10.93 | $10.52 | 6,732 |
| 2021-08-06 | $11.21 | $11.24 | $11.00 | $11.09 | $10.68 | 1,829 |
| 2021-08-05 | $11.22 | $11.35 | $11.22 | $11.31 | $10.89 | 6,143 |
| 2021-08-04 | $11.76 | $11.76 | $11.46 | $11.47 | $10.95 | 4,312 |
| 2021-08-03 | $11.37 | $11.84 | $11.37 | $11.51 | $10.99 | 7,451 |
| 2021-08-02 | $11.59 | $11.60 | $11.25 | $11.43 | $10.91 | 3,773 |
| 2021-07-30 | $11.64 | $11.64 | $11.36 | $11.58 | $11.06 | 37,340 |
| 2021-07-29 | $11.23 | $11.50 | $11.23 | $11.50 | $10.98 | 8,130 |
| 2021-07-28 | $10.95 | $11.32 | $10.94 | $11.23 | $10.72 | 9,763 |
| 2021-07-27 | $10.25 | $10.50 | $10.25 | $10.27 | $9.81 | 6,185 |
| 2021-07-26 | $10.41 | $10.50 | $10.41 | $10.45 | $9.98 | 3,311 |
| 2021-07-23 | $10.47 | $10.47 | $10.20 | $10.30 | $9.83 | 83,412 |
| 2021-07-22 | $10.71 | $10.71 | $10.36 | $10.48 | $10.00 | 11,152 |
| 2021-07-21 | $10.50 | $10.71 | $10.20 | $10.55 | $10.07 | 10,622 |
| 2021-07-20 | $10.72 | $10.73 | $10.50 | $10.53 | $10.05 | 14,668 |
| 2021-07-19 | $10.87 | $11.01 | $10.61 | $10.92 | $10.43 | 75,893 |
| 2021-07-16 | $11.21 | $11.21 | $10.90 | $11.07 | $10.57 | 9,616 |
| 2021-07-15 | $11.50 | $11.50 | $11.20 | $11.21 | $10.71 | 10,133 |
| 2021-07-14 | $11.23 | $11.50 | $11.20 | $11.50 | $10.98 | 3,427 |
| 2021-07-13 | $11.12 | $11.48 | $11.12 | $11.45 | $10.93 | 10,488 |
| 2021-07-12 | $11.10 | $11.12 | $10.95 | $11.04 | $10.54 | 29,024 |
| 2021-07-09 | $11.05 | $11.25 | $11.01 | $11.25 | $10.74 | 11,739 |
| 2021-07-08 | $11.33 | $11.33 | $10.96 | $11.00 | $10.50 | 3,877 |
| 2021-07-07 | $11.17 | $11.50 | $11.17 | $11.35 | $10.84 | 10,070 |
| 2021-07-06 | $11.02 | $11.40 | $11.02 | $11.10 | $10.60 | 19,285 |
| 2021-07-02 | $11.10 | $11.32 | $11.05 | $11.32 | $10.81 | 21,341 |
| 2021-07-01 | $11.00 | $11.12 | $11.00 | $11.12 | $10.61 | 1,888 |
| 2021-06-30 | $10.87 | $10.90 | $10.65 | $10.90 | $10.41 | 26,607 |
| 2021-06-29 | $11.11 | $11.11 | $10.90 | $11.00 | $10.50 | 5,032 |
| 2021-06-28 | $11.25 | $11.35 | $11.20 | $11.29 | $10.78 | 4,660 |
| 2021-06-25 | $11.30 | $11.39 | $11.20 | $11.23 | $10.72 | 17,227 |
| 2021-06-24 | $11.35 | $11.45 | $11.30 | $11.35 | $10.84 | 23,104 |
| 2021-06-23 | $11.56 | $11.58 | $11.28 | $11.30 | $10.79 | 9,142 |
| 2021-06-22 | $11.55 | $11.60 | $11.41 | $11.60 | $11.08 | 21,551 |
| 2021-06-21 | $11.48 | $11.60 | $11.48 | $11.50 | $10.98 | 6,475 |
| 2021-06-18 | $11.74 | $11.74 | $11.35 | $11.60 | $11.08 | 19,438 |
| 2021-06-17 | $11.47 | $11.47 | $11.20 | $11.33 | $10.82 | 27,059 |
| 2021-06-16 | $11.75 | $12.11 | $11.75 | $11.80 | $11.27 | 28,523 |
| 2021-06-15 | $12.10 | $12.13 | $11.93 | $12.02 | $11.47 | 11,049 |
| 2021-06-14 | $12.17 | $12.26 | $11.79 | $12.15 | $11.60 | 77,443 |
| 2021-06-11 | $12.38 | $12.38 | $12.12 | $12.26 | $11.71 | 4,392 |
| 2021-06-10 | $12.25 | $12.27 | $12.06 | $12.26 | $11.71 | 15,829 |
| 2021-06-09 | $12.28 | $12.35 | $12.13 | $12.27 | $11.72 | 24,051 |
| 2021-06-08 | $12.43 | $12.55 | $12.23 | $12.45 | $11.89 | 6,599 |
| 2021-06-07 | $12.55 | $12.55 | $12.10 | $12.45 | $11.89 | 8,259 |
| 2021-06-04 | $12.43 | $12.67 | $12.39 | $12.50 | $11.93 | 9,967 |
| 2021-06-03 | $12.48 | $12.53 | $12.25 | $12.40 | $11.84 | 42,776 |
| 2021-06-02 | $13.10 | $13.22 | $12.95 | $13.22 | $12.62 | 12,308 |
| 2021-06-01 | $13.35 | $13.36 | $12.94 | $13.12 | $12.53 | 27,012 |
| 2021-05-28 | $12.98 | $13.14 | $12.77 | $12.83 | $12.25 | 78,697 |
| 2021-05-27 | $12.63 | $13.17 | $12.63 | $13.07 | $12.48 | 24,432 |
| 2021-05-26 | $12.64 | $12.64 | $12.26 | $12.52 | $11.96 | 45,157 |
| 2021-05-25 | $12.53 | $12.53 | $12.26 | $12.50 | $11.94 | 85,264 |
| 2021-05-24 | $12.49 | $12.54 | $12.26 | $12.32 | $11.77 | 54,516 |
| 2021-05-21 | $12.50 | $12.65 | $12.37 | $12.57 | $12.00 | 19,741 |
| 2021-05-20 | $12.45 | $12.50 | $12.09 | $12.36 | $11.80 | 42,771 |
| 2021-05-19 | $12.12 | $12.84 | $12.12 | $12.63 | $12.06 | 40,639 |
| 2021-05-18 | $13.03 | $13.03 | $12.74 | $13.00 | $12.41 | 40,967 |
| 2021-05-17 | $12.50 | $13.00 | $12.33 | $13.00 | $12.41 | 16,486 |
| 2021-05-14 | $12.38 | $12.68 | $12.38 | $12.60 | $12.03 | 17,915 |
| 2021-05-13 | $12.36 | $12.50 | $12.18 | $12.19 | $11.64 | 10,005 |
| 2021-05-12 | $12.99 | $12.99 | $12.65 | $12.65 | $12.08 | 23,638 |
| 2021-05-11 | $13.06 | $13.07 | $12.60 | $13.07 | $12.48 | 29,172 |
| 2021-05-10 | $13.18 | $13.35 | $13.01 | $13.06 | $12.47 | 22,509 |
| 2021-05-07 | $12.50 | $12.96 | $12.46 | $12.82 | $12.24 | 13,799 |
| 2021-05-06 | $12.00 | $12.79 | $12.00 | $12.60 | $12.03 | 17,882 |
| 2021-05-05 | $11.95 | $12.11 | $11.90 | $11.90 | $11.36 | 10,360 |
| 2021-05-04 | $12.00 | $12.14 | $11.66 | $12.14 | $11.59 | 6,805 |
| 2021-05-03 | $11.45 | $11.94 | $11.45 | $11.90 | $11.36 | 33,084 |
| 2021-04-30 | $11.73 | $11.73 | $11.26 | $11.50 | $10.98 | 11,090 |
| 2021-04-29 | $11.82 | $11.87 | $11.49 | $11.87 | $11.34 | 21,535 |
| 2021-04-28 | $12.04 | $12.15 | $11.90 | $11.98 | $11.44 | 21,873 |
| 2021-04-27 | $12.40 | $12.49 | $12.20 | $12.46 | $11.90 | 13,659 |
| 2021-04-26 | $12.54 | $12.87 | $12.54 | $12.62 | $12.05 | 5,668 |
| 2021-04-23 | $12.71 | $12.71 | $12.16 | $12.56 | $11.99 | 6,144 |
| 2021-04-22 | $12.56 | $12.60 | $12.25 | $12.60 | $12.03 | 13,304 |
| 2021-04-21 | $13.00 | $13.20 | $12.85 | $13.17 | $12.34 | 7,361 |
| 2021-04-20 | $12.84 | $13.00 | $12.81 | $13.00 | $12.19 | 3,368 |
| 2021-04-19 | $13.00 | $13.00 | $12.70 | $12.84 | $12.03 | 13,736 |
| 2021-04-16 | $12.80 | $13.02 | $12.75 | $12.91 | $12.10 | 7,092 |
| 2021-04-15 | $12.71 | $13.04 | $12.70 | $12.89 | $12.08 | 6,112 |
| 2021-04-14 | $12.28 | $12.68 | $12.24 | $12.48 | $11.70 | 4,769 |
| 2021-04-13 | $12.38 | $12.48 | $12.28 | $12.48 | $11.70 | 7,659 |
| 2021-04-12 | $12.50 | $12.50 | $12.20 | $12.38 | $11.61 | 6,435 |
| 2021-04-09 | $12.38 | $12.48 | $12.21 | $12.41 | $11.63 | 13,870 |
| 2021-04-08 | $12.65 | $12.71 | $12.51 | $12.68 | $11.89 | 11,694 |
| 2021-04-07 | $12.60 | $12.78 | $12.55 | $12.77 | $11.97 | 4,299 |
| 2021-04-06 | $12.53 | $12.69 | $12.50 | $12.65 | $11.86 | 14,565 |
| 2021-04-05 | $12.60 | $12.75 | $12.31 | $12.73 | $11.93 | 5,268 |
| 2021-04-01 | $12.60 | $12.60 | $12.42 | $12.59 | $11.80 | 5,913 |
| 2021-03-31 | $11.88 | $12.15 | $11.80 | $12.12 | $11.36 | 29,769 |
| 2021-03-30 | $12.15 | $12.21 | $11.83 | $11.92 | $11.17 | 9,545 |
| 2021-03-29 | $12.72 | $12.72 | $12.34 | $12.45 | $11.67 | 7,514 |
| 2021-03-26 | $12.28 | $12.75 | $12.28 | $12.50 | $11.72 | 4,785 |
| 2021-03-25 | $12.50 | $12.57 | $12.10 | $12.35 | $11.57 | 7,548 |
| 2021-03-24 | $12.73 | $12.73 | $12.60 | $12.62 | $11.83 | 3,604 |
| 2021-03-23 | $13.04 | $13.04 | $12.93 | $12.93 | $12.12 | 2,250 |
| 2021-03-22 | $13.50 | $13.50 | $13.13 | $13.28 | $12.45 | 4,401 |
| 2021-03-19 | $13.20 | $13.65 | $13.20 | $13.65 | $12.80 | 15,859 |
| 2021-03-18 | $13.15 | $13.25 | $13.15 | $13.25 | $12.42 | 2,057 |
| 2021-03-17 | $13.30 | $13.30 | $12.81 | $13.14 | $12.31 | 8,577 |
| 2021-03-16 | $13.21 | $13.42 | $13.21 | $13.42 | $12.58 | 2,635 |
| 2021-03-15 | $13.40 | $13.40 | $13.03 | $13.20 | $12.37 | 4,482 |
| 2021-03-12 | $13.05 | $13.25 | $12.90 | $13.23 | $12.40 | 5,803 |
| 2021-03-11 | $13.20 | $13.50 | $13.19 | $13.36 | $12.52 | 10,665 |
| 2021-03-10 | $13.00 | $13.00 | $12.80 | $13.00 | $12.19 | 9,823 |
| 2021-03-09 | $12.79 | $13.19 | $12.79 | $12.90 | $12.09 | 9,911 |
| 2021-03-08 | $12.15 | $12.55 | $12.15 | $12.48 | $11.69 | 12,476 |
| 2021-03-05 | $12.28 | $12.58 | $12.07 | $12.50 | $11.72 | 18,596 |
| 2021-03-04 | $12.82 | $12.85 | $12.56 | $12.60 | $11.81 | 15,238 |
| 2021-03-03 | $12.90 | $13.13 | $12.70 | $12.95 | $12.14 | 11,435 |
| 2021-03-02 | $12.85 | $12.96 | $12.80 | $12.88 | $12.07 | 4,633 |
| 2021-03-01 | $12.47 | $12.89 | $12.47 | $12.75 | $11.95 | 33,274 |
| 2021-02-26 | $13.00 | $13.11 | $12.71 | $12.93 | $12.12 | 27,487 |
| 2021-02-25 | $13.22 | $13.64 | $13.22 | $13.26 | $12.43 | 38,187 |
| 2021-02-24 | $13.70 | $13.75 | $13.51 | $13.69 | $12.83 | 13,670 |
| 2021-02-23 | $13.99 | $13.99 | $13.47 | $13.78 | $12.92 | 31,583 |
| 2021-02-22 | $14.20 | $14.20 | $13.95 | $14.02 | $13.14 | 13,833 |
| 2021-02-19 | $13.44 | $13.83 | $13.44 | $13.67 | $12.82 | 13,486 |
| 2021-02-18 | $13.18 | $13.43 | $13.18 | $13.39 | $12.55 | 41,875 |
| 2021-02-17 | $13.72 | $13.72 | $13.40 | $13.50 | $12.66 | 15,080 |
| 2021-02-16 | $13.94 | $14.20 | $13.72 | $13.73 | $12.87 | 26,244 |
| 2021-02-12 | $13.85 | $14.09 | $13.85 | $14.00 | $13.12 | 15,750 |
| 2021-02-11 | $14.13 | $14.29 | $13.85 | $14.10 | $13.22 | 10,000 |
| 2021-02-10 | $14.50 | $14.67 | $14.14 | $14.49 | $13.58 | 9,607 |
| 2021-02-09 | $14.10 | $14.40 | $13.90 | $13.95 | $13.08 | 19,426 |
| 2021-02-08 | $14.15 | $14.50 | $13.86 | $13.99 | $13.12 | 24,220 |
| 2021-02-05 | $13.88 | $14.37 | $13.83 | $14.23 | $13.34 | 34,040 |
| 2021-02-04 | $13.80 | $13.80 | $13.30 | $13.56 | $12.71 | 13,166 |
| 2021-02-03 | $14.07 | $14.07 | $13.76 | $13.96 | $13.09 | 28,653 |
| 2021-02-02 | $14.23 | $14.25 | $13.78 | $14.13 | $13.25 | 30,701 |
| 2021-02-01 | $15.52 | $16.14 | $14.68 | $15.07 | $14.13 | 112,035 |
| 2021-01-29 | $14.04 | $14.04 | $13.60 | $13.76 | $12.90 | 12,523 |
| 2021-01-28 | $13.66 | $13.97 | $13.52 | $13.78 | $12.92 | 28,470 |
| 2021-01-27 | $12.72 | $13.13 | $12.40 | $12.70 | $11.91 | 37,882 |
| 2021-01-26 | $14.61 | $14.74 | $14.49 | $14.51 | $13.60 | 1,966 |
| 2021-01-25 | $15.02 | $15.02 | $14.53 | $14.70 | $13.78 | 6,822 |
| 2021-01-22 | $14.90 | $14.90 | $14.76 | $14.80 | $13.87 | 7,238 |
| 2021-01-21 | $15.02 | $15.19 | $15.02 | $15.19 | $14.24 | 1,114 |
| 2021-01-20 | $14.98 | $15.19 | $14.66 | $15.17 | $14.22 | 8,943 |
| 2021-01-19 | $14.43 | $14.93 | $14.43 | $14.86 | $13.93 | 10,318 |
| 2021-01-15 | $14.90 | $15.16 | $14.40 | $15.16 | $14.21 | 18,378 |
| 2021-01-14 | $15.25 | $15.55 | $15.25 | $15.41 | $14.45 | 21,236 |
| 2021-01-13 | $15.48 | $15.59 | $15.36 | $15.37 | $14.40 | 5,432 |
| 2021-01-12 | $15.56 | $15.67 | $15.27 | $15.46 | $14.49 | 17,186 |
| 2021-01-11 | $16.00 | $16.31 | $15.72 | $15.91 | $14.92 | 18,619 |
| 2021-01-08 | $16.58 | $16.81 | $16.00 | $16.79 | $15.74 | 20,257 |
| 2021-01-07 | $17.10 | $17.27 | $17.09 | $17.27 | $16.19 | 14,074 |
| 2021-01-06 | $17.08 | $17.32 | $16.75 | $17.26 | $16.18 | 36,882 |
| 2021-01-05 | $17.09 | $17.29 | $16.70 | $17.26 | $16.18 | 14,239 |
| 2021-01-04 | $16.63 | $17.19 | $16.63 | $17.18 | $16.11 | 23,860 |
| 2020-12-31 | $15.83 | $15.88 | $15.55 | $15.68 | $14.69 | 21,121 |
| 2020-12-30 | $15.68 | $15.75 | $15.35 | $15.74 | $14.76 | 7,199 |
| 2020-12-29 | $16.00 | $16.00 | $15.64 | $15.75 | $14.77 | 13,975 |
| 2020-12-28 | $16.03 | $16.04 | $15.57 | $15.75 | $14.77 | 7,119 |
| 2020-12-24 | $15.35 | $15.35 | $15.35 | $15.35 | $14.39 | 340 |
| 2020-12-23 | $15.25 | $15.56 | $15.20 | $15.30 | $14.34 | 25,574 |
| 2020-12-22 | $15.21 | $15.40 | $15.19 | $15.30 | $14.34 | 12,537 |
| 2020-12-21 | $15.30 | $15.82 | $15.02 | $15.82 | $14.83 | 9,971 |
| 2020-12-18 | $15.75 | $15.75 | $15.45 | $15.62 | $14.64 | 6,281 |
| 2020-12-17 | $15.73 | $16.24 | $15.73 | $16.24 | $15.22 | 70,121 |
| 2020-12-16 | $15.30 | $15.77 | $15.30 | $15.74 | $14.76 | 5,987 |
| 2020-12-15 | $15.25 | $15.50 | $15.07 | $15.33 | $14.37 | 11,722 |
| 2020-12-14 | $14.80 | $15.10 | $14.66 | $15.10 | $14.16 | 5,311 |
| 2020-12-11 | $15.10 | $15.10 | $14.85 | $15.08 | $14.14 | 5,362 |
| 2020-12-10 | $15.14 | $15.46 | $15.04 | $15.23 | $14.28 | 12,528 |
| 2020-12-09 | $15.50 | $15.50 | $15.00 | $15.07 | $14.13 | 15,749 |
| 2020-12-08 | $15.33 | $15.50 | $15.23 | $15.30 | $14.34 | 2,476 |
| 2020-12-07 | $15.05 | $15.49 | $14.63 | $15.49 | $14.52 | 7,855 |
| 2020-12-04 | $15.31 | $15.37 | $15.26 | $15.33 | $14.37 | 3,534 |
| 2020-12-03 | $15.25 | $15.56 | $15.25 | $15.45 | $14.48 | 6,516 |
| 2020-12-02 | $14.97 | $15.40 | $14.97 | $15.22 | $14.27 | 9,090 |
| 2020-12-01 | $14.76 | $15.15 | $14.76 | $15.15 | $14.20 | 15,465 |
| 2020-11-30 | $14.20 | $14.45 | $13.81 | $14.25 | $13.36 | 9,519 |
| 2020-11-27 | $14.73 | $14.85 | $14.73 | $14.85 | $13.92 | 2,934 |
| 2020-11-25 | $14.14 | $14.61 | $14.14 | $14.48 | $13.57 | 3,964 |
| 2020-11-24 | $13.75 | $13.95 | $13.36 | $13.92 | $13.05 | 15,647 |
| 2020-11-23 | $15.10 | $15.14 | $14.41 | $14.57 | $13.65 | 10,354 |
| 2020-11-20 | $15.08 | $15.25 | $15.06 | $15.25 | $14.30 | 19,275 |
| 2020-11-19 | $14.88 | $14.88 | $14.51 | $14.78 | $13.85 | 3,806 |
| 2020-11-18 | $15.00 | $15.00 | $14.69 | $14.69 | $13.77 | 482 |
| 2020-11-17 | $14.84 | $14.84 | $14.63 | $14.63 | $13.71 | 1,384 |
| 2020-11-16 | $14.42 | $14.82 | $14.30 | $14.60 | $13.69 | 35,952 |
| 2020-11-13 | $14.78 | $15.00 | $14.75 | $14.90 | $13.97 | 4,093 |
| 2020-11-12 | $14.50 | $15.25 | $14.50 | $14.94 | $14.01 | 13,277 |
| 2020-11-11 | $14.25 | $14.44 | $14.01 | $14.33 | $13.43 | 7,399 |
| 2020-11-10 | $14.57 | $14.84 | $14.28 | $14.70 | $13.78 | 25,293 |
| 2020-11-09 | $15.34 | $15.45 | $14.50 | $14.99 | $14.05 | 39,170 |
| 2020-11-06 | $17.50 | $17.50 | $17.19 | $17.38 | $16.29 | 26,670 |
| 2020-11-05 | $17.03 | $17.32 | $16.71 | $17.25 | $16.17 | 32,681 |
| 2020-11-04 | $16.25 | $16.48 | $16.10 | $16.14 | $15.13 | 2,032 |
| 2020-11-03 | $16.65 | $16.65 | $16.25 | $16.49 | $15.46 | 4,872 |
| 2020-11-02 | $15.59 | $15.78 | $15.55 | $15.78 | $14.79 | 3,913 |
| 2020-10-30 | $15.13 | $15.25 | $14.80 | $14.80 | $13.87 | 1,908 |
| 2020-10-29 | $15.10 | $15.10 | $14.85 | $15.08 | $14.14 | 2,986 |
| 2020-10-28 | $15.45 | $15.45 | $14.90 | $15.24 | $14.29 | 34,439 |
| 2020-10-27 | $16.13 | $16.45 | $16.13 | $16.35 | $15.32 | 2,185 |
| 2020-10-26 | $16.00 | $16.00 | $15.75 | $15.96 | $14.96 | 4,556 |
| 2020-10-23 | $16.09 | $16.09 | $15.66 | $16.00 | $15.00 | 27,109 |
| 2020-10-22 | $16.24 | $16.30 | $16.10 | $16.19 | $15.18 | 4,208 |
| 2020-10-21 | $17.15 | $17.15 | $16.58 | $16.59 | $15.55 | 5,329 |
| 2020-10-20 | $17.25 | $17.25 | $17.08 | $17.15 | $16.08 | 3,306 |
| 2020-10-19 | $17.66 | $17.70 | $17.51 | $17.51 | $16.42 | 702 |
| 2020-10-16 | $17.40 | $17.55 | $17.36 | $17.36 | $16.27 | 6,760 |
| 2020-10-15 | $16.95 | $17.35 | $16.95 | $17.13 | $16.06 | 2,752 |
| 2020-10-14 | $17.55 | $17.90 | $17.55 | $17.63 | $16.53 | 3,249 |
| 2020-10-13 | $17.10 | $17.30 | $17.06 | $17.23 | $16.15 | 4,909 |
| 2020-10-12 | $17.54 | $17.54 | $17.46 | $17.50 | $16.41 | 18,465 |
| 2020-10-09 | $16.85 | $17.54 | $16.85 | $17.54 | $16.44 | 13,936 |
| 2020-10-08 | $16.60 | $16.70 | $16.50 | $16.70 | $15.66 | 5,112 |
| 2020-10-07 | $16.10 | $16.70 | $16.10 | $16.70 | $15.66 | 6,229 |
| 2020-10-06 | $16.17 | $16.23 | $16.15 | $16.18 | $15.16 | 2,085 |
| 2020-10-05 | $16.40 | $16.81 | $16.40 | $16.40 | $15.37 | 3,133 |
| 2020-10-02 | $15.94 | $16.35 | $15.89 | $15.95 | $14.95 | 33,586 |
| 2020-10-01 | $15.80 | $16.17 | $15.80 | $15.97 | $14.97 | 5,619 |
| 2020-09-30 | $15.25 | $15.45 | $15.19 | $15.19 | $14.24 | 1,656 |
| 2020-09-29 | $15.20 | $15.61 | $15.19 | $15.19 | $14.24 | 3,654 |
| 2020-09-28 | $15.25 | $15.68 | $14.90 | $14.90 | $13.97 | 5,303 |
| 2020-09-25 | $15.30 | $15.47 | $14.86 | $15.44 | $14.47 | 18,013 |
| 2020-09-24 | $14.98 | $15.54 | $14.63 | $15.35 | $14.39 | 20,455 |
| 2020-09-23 | $15.28 | $15.65 | $15.10 | $15.12 | $14.17 | 15,626 |
| 2020-09-22 | $16.30 | $16.61 | $16.00 | $16.31 | $15.29 | 9,922 |
| 2020-09-21 | $16.97 | $17.18 | $16.30 | $16.50 | $15.47 | 17,161 |
| 2020-09-18 | $17.26 | $17.40 | $17.25 | $17.27 | $16.19 | 14,531 |
| 2020-09-17 | $16.53 | $16.90 | $16.45 | $16.80 | $15.74 | 8,046 |
| 2020-09-16 | $17.08 | $17.20 | $16.95 | $16.98 | $15.91 | 9,232 |
| 2020-09-15 | $17.00 | $17.10 | $16.70 | $16.86 | $15.81 | 11,310 |
| 2020-09-14 | $16.78 | $16.99 | $16.50 | $16.95 | $15.89 | 31,061 |
| 2020-09-11 | $17.22 | $17.45 | $17.22 | $17.45 | $16.36 | 4,901 |
| 2020-09-10 | $17.22 | $17.40 | $17.00 | $17.00 | $15.94 | 6,297 |
| 2020-09-09 | $16.91 | $17.23 | $16.86 | $17.22 | $16.14 | 3,587 |
| 2020-09-08 | $16.65 | $17.12 | $16.58 | $16.91 | $15.85 | 21,461 |
| 2020-09-04 | $17.00 | $17.35 | $16.90 | $17.28 | $16.19 | 9,345 |
| 2020-09-03 | $16.93 | $16.93 | $16.65 | $16.85 | $15.80 | 6,438 |
| 2020-09-02 | $17.15 | $17.40 | $16.98 | $17.40 | $16.31 | 12,477 |
| 2020-09-01 | $18.05 | $18.11 | $17.80 | $17.80 | $16.69 | 14,865 |
| 2020-08-31 | $16.95 | $17.41 | $16.76 | $16.86 | $15.80 | 13,488 |
| 2020-08-28 | $16.90 | $16.90 | $16.76 | $16.76 | $15.71 | 3,912 |
| 2020-08-27 | $17.14 | $17.14 | $16.30 | $16.39 | $15.36 | 17,703 |
| 2020-08-26 | $15.95 | $16.77 | $15.95 | $16.77 | $15.72 | 3,908 |
| 2020-08-25 | $16.09 | $16.09 | $15.70 | $15.95 | $14.95 | 14,465 |
| 2020-08-24 | $16.40 | $16.40 | $15.95 | $16.03 | $15.02 | 18,075 |
| 2020-08-21 | $15.80 | $16.25 | $15.80 | $16.25 | $15.23 | 21,432 |
| 2020-08-20 | $16.35 | $16.35 | $16.13 | $16.26 | $15.24 | 30,664 |
| 2020-08-19 | $16.93 | $16.93 | $16.50 | $16.50 | $15.47 | 7,634 |
| 2020-08-18 | $16.85 | $17.16 | $16.60 | $16.75 | $15.70 | 13,559 |
| 2020-08-17 | $16.43 | $16.65 | $16.43 | $16.45 | $15.42 | 16,216 |
| 2020-08-14 | $16.20 | $16.25 | $15.84 | $15.84 | $14.85 | 7,828 |
| 2020-08-13 | $16.30 | $16.55 | $16.08 | $16.47 | $15.44 | 11,953 |
| 2020-08-12 | $15.95 | $16.25 | $15.95 | $16.13 | $15.12 | 13,500 |
| 2020-08-11 | $16.10 | $16.10 | $15.30 | $15.36 | $14.40 | 54,205 |
| 2020-08-10 | $17.09 | $17.15 | $16.85 | $16.86 | $15.81 | 27,817 |
| 2020-08-07 | $17.28 | $17.28 | $16.56 | $16.56 | $15.52 | 12,070 |
| 2020-08-06 | $17.65 | $17.65 | $17.30 | $17.39 | $16.30 | 25,265 |
| 2020-08-05 | $17.68 | $17.89 | $17.12 | $17.22 | $16.12 | 36,407 |
| 2020-08-04 | $16.25 | $16.93 | $16.20 | $16.70 | $15.64 | 29,157 |
| 2020-08-03 | $16.65 | $16.72 | $16.40 | $16.45 | $15.40 | 21,786 |
| 2020-07-31 | $16.13 | $16.40 | $16.01 | $16.38 | $15.33 | 25,589 |
| 2020-07-30 | $15.89 | $15.90 | $15.66 | $15.70 | $14.70 | 39,848 |
| 2020-07-29 | $16.65 | $16.73 | $16.25 | $16.45 | $15.40 | 18,274 |
| 2020-07-28 | $16.00 | $16.25 | $15.80 | $16.18 | $15.14 | 36,792 |
| 2020-07-27 | $15.50 | $16.60 | $15.50 | $16.54 | $15.49 | 50,449 |
| 2020-07-24 | $15.10 | $15.50 | $15.05 | $15.40 | $14.42 | 23,705 |
| 2020-07-23 | $15.10 | $15.40 | $15.05 | $15.15 | $14.18 | 41,710 |
| 2020-07-22 | $15.15 | $15.17 | $14.66 | $14.90 | $13.95 | 52,202 |
| 2020-07-21 | $13.75 | $13.98 | $13.67 | $13.83 | $12.95 | 42,384 |
| 2020-07-20 | $13.80 | $14.21 | $13.68 | $14.20 | $13.29 | 67,491 |
| 2020-07-17 | $13.20 | $14.05 | $13.20 | $13.97 | $13.08 | 25,757 |
| 2020-07-16 | $13.20 | $13.26 | $13.10 | $13.10 | $12.26 | 6,948 |
| 2020-07-15 | $13.10 | $13.21 | $13.00 | $13.19 | $12.35 | 35,706 |
| 2020-07-14 | $12.60 | $12.85 | $12.36 | $12.80 | $11.98 | 18,072 |
| 2020-07-13 | $12.45 | $12.83 | $12.35 | $12.46 | $11.67 | 38,969 |
| 2020-07-10 | $12.00 | $12.00 | $11.70 | $11.84 | $11.09 | 16,098 |
| 2020-07-09 | $11.90 | $11.90 | $11.60 | $11.80 | $11.05 | 43,001 |
| 2020-07-08 | $11.36 | $11.84 | $11.31 | $11.80 | $11.05 | 28,077 |
| 2020-07-07 | $11.01 | $11.40 | $11.01 | $11.28 | $10.56 | 20,845 |
| 2020-07-06 | $11.05 | $11.29 | $11.00 | $11.20 | $10.49 | 20,633 |
| 2020-07-02 | $10.60 | $10.78 | $10.50 | $10.50 | $9.83 | 8,822 |
| 2020-07-01 | $10.53 | $10.64 | $10.33 | $10.63 | $9.95 | 15,028 |
| 2020-06-30 | $10.21 | $10.63 | $10.10 | $10.42 | $9.76 | 23,042 |
| 2020-06-29 | $10.30 | $10.45 | $10.30 | $10.44 | $9.77 | 2,621 |
| 2020-06-26 | $10.15 | $10.35 | $10.07 | $10.30 | $9.64 | 24,169 |
| 2020-06-25 | $10.35 | $10.39 | $10.25 | $10.34 | $9.68 | 26,800 |
| 2020-06-24 | $10.59 | $10.70 | $10.38 | $10.50 | $9.83 | 11,371 |
| 2020-06-23 | $10.40 | $10.75 | $10.40 | $10.56 | $9.89 | 20,506 |
| 2020-06-22 | $9.70 | $10.25 | $9.70 | $10.18 | $9.53 | 12,810 |
| 2020-06-19 | $9.55 | $9.70 | $9.55 | $9.64 | $9.03 | 7,737 |
| 2020-06-18 | $9.50 | $9.50 | $9.35 | $9.50 | $8.89 | 11,496 |
| 2020-06-17 | $9.60 | $9.65 | $9.53 | $9.65 | $9.03 | 7,819 |
| 2020-06-16 | $9.63 | $9.63 | $9.53 | $9.60 | $8.99 | 7,243 |
| 2020-06-15 | $9.35 | $9.80 | $9.25 | $9.50 | $8.89 | 25,907 |
| 2020-06-12 | $10.07 | $10.15 | $9.85 | $9.85 | $9.22 | 28,426 |
| 2020-06-11 | $9.88 | $9.95 | $9.57 | $9.57 | $8.96 | 5,792 |
| 2020-06-10 | $9.80 | $9.90 | $9.80 | $9.90 | $9.27 | 3,663 |
| 2020-06-09 | $9.59 | $9.85 | $9.55 | $9.85 | $9.22 | 3,101 |
| 2020-06-08 | $9.32 | $9.54 | $9.31 | $9.54 | $8.93 | 4,783 |
| 2020-06-05 | $9.39 | $9.47 | $9.05 | $9.26 | $8.67 | 21,701 |
| 2020-06-04 | $9.70 | $9.86 | $9.65 | $9.79 | $9.17 | 68,125 |
| 2020-06-03 | $9.75 | $9.75 | $9.35 | $9.65 | $9.03 | 18,458 |
| 2020-06-02 | $10.20 | $10.35 | $10.00 | $10.00 | $9.36 | 11,862 |
| 2020-06-01 | $10.06 | $10.20 | $9.98 | $10.18 | $9.53 | 6,319 |
| 2020-05-29 | $9.75 | $10.01 | $9.71 | $9.86 | $9.23 | 10,794 |
| 2020-05-28 | $9.55 | $9.75 | $9.55 | $9.73 | $9.11 | 5,870 |
| 2020-05-27 | $9.51 | $9.51 | $9.08 | $9.32 | $8.73 | 10,408 |
| 2020-05-26 | $9.70 | $9.70 | $9.51 | $9.53 | $8.92 | 11,160 |
| 2020-05-22 | $9.60 | $9.91 | $9.53 | $9.90 | $9.27 | 6,879 |
| 2020-05-21 | $9.86 | $9.86 | $9.45 | $9.75 | $9.13 | 26,257 |
| 2020-05-20 | $9.95 | $10.08 | $9.85 | $10.07 | $9.43 | 31,182 |
| 2020-05-19 | $9.75 | $10.15 | $9.60 | $9.95 | $9.32 | 24,028 |
| 2020-05-18 | $9.71 | $9.90 | $9.60 | $9.81 | $9.18 | 24,049 |
| 2020-05-15 | $8.96 | $9.16 | $8.90 | $9.10 | $8.52 | 10,713 |
| 2020-05-14 | $8.30 | $8.72 | $8.24 | $8.72 | $8.16 | 13,855 |
| 2020-05-13 | $8.55 | $8.55 | $8.40 | $8.40 | $7.86 | 1,795 |
| 2020-05-12 | $8.58 | $8.58 | $8.50 | $8.55 | $8.00 | 3,055 |
| 2020-05-11 | $8.56 | $8.57 | $8.45 | $8.48 | $7.94 | 6,865 |
| 2020-05-08 | $8.50 | $8.80 | $8.50 | $8.73 | $8.17 | 5,150 |
| 2020-05-07 | $8.10 | $8.64 | $8.10 | $8.64 | $8.09 | 8,640 |
| 2020-05-06 | $8.26 | $8.50 | $8.25 | $8.50 | $7.96 | 5,068 |
| 2020-05-05 | $8.80 | $8.81 | $8.55 | $8.71 | $8.15 | 4,511 |
| 2020-05-04 | $8.75 | $8.91 | $8.65 | $8.90 | $8.33 | 7,680 |
| 2020-05-01 | $8.55 | $8.80 | $8.55 | $8.80 | $8.24 | 3,991 |
| 2020-04-30 | $8.98 | $9.10 | $8.55 | $9.10 | $8.52 | 7,837 |
| 2020-04-29 | $9.00 | $9.05 | $8.90 | $9.01 | $8.44 | 7,735 |
| 2020-04-28 | $8.80 | $9.00 | $8.62 | $8.62 | $8.07 | 3,475 |
| 2020-04-27 | $9.12 | $9.19 | $8.73 | $9.19 | $8.60 | 19,292 |
| 2020-04-24 | $9.45 | $9.45 | $9.04 | $9.37 | $8.77 | 22,463 |
| 2020-04-23 | $9.60 | $9.60 | $9.25 | $9.25 | $8.66 | 4,398 |
| 2020-04-22 | $9.26 | $9.59 | $9.16 | $9.51 | $8.90 | 16,215 |
| 2020-04-21 | $8.65 | $9.05 | $8.64 | $9.00 | $8.43 | 18,894 |
| 2020-04-20 | $8.77 | $8.78 | $8.36 | $8.71 | $8.15 | 5,621 |
| 2020-04-17 | $9.12 | $9.12 | $8.72 | $8.72 | $8.16 | 11,095 |
| 2020-04-16 | $9.04 | $9.32 | $9.00 | $9.32 | $8.73 | 5,039 |
| 2020-04-15 | $9.00 | $9.00 | $8.48 | $8.76 | $8.20 | 3,179 |
| 2020-04-14 | $9.39 | $9.80 | $9.15 | $9.63 | $9.02 | 32,979 |
| 2020-04-13 | $8.99 | $8.99 | $8.30 | $8.95 | $8.38 | 22,097 |
| 2020-04-09 | $8.75 | $9.00 | $8.66 | $9.00 | $8.43 | 9,883 |
| 2020-04-08 | $8.11 | $8.20 | $7.93 | $7.93 | $7.42 | 2,504 |
| 2020-04-07 | $8.48 | $8.51 | $8.38 | $8.44 | $7.90 | 4,264 |
| 2020-04-06 | $8.11 | $8.15 | $8.02 | $8.02 | $7.51 | 5,575 |
| 2020-04-03 | $7.63 | $7.95 | $7.63 | $7.70 | $7.21 | 4,081 |
| 2020-04-02 | $8.21 | $8.50 | $8.21 | $8.50 | $7.96 | 3,042 |
| 2020-04-01 | $8.10 | $8.10 | $7.97 | $7.97 | $7.46 | 800 |
| 2020-03-31 | $8.11 | $8.57 | $8.11 | $8.29 | $7.76 | 5,571 |
| 2020-03-30 | $8.79 | $8.89 | $8.59 | $8.65 | $8.10 | 4,070 |
| 2020-03-27 | $8.90 | $8.92 | $8.87 | $8.89 | $8.32 | 8,802 |
| 2020-03-26 | $8.63 | $9.16 | $8.63 | $9.00 | $8.43 | 18,769 |
| 2020-03-25 | $8.41 | $9.01 | $8.41 | $8.95 | $8.38 | 11,418 |
| 2020-03-24 | $7.89 | $8.40 | $7.85 | $8.38 | $7.85 | 15,561 |
| 2020-03-23 | $6.71 | $7.55 | $6.71 | $7.30 | $6.83 | 31,742 |
| 2020-03-20 | $7.01 | $7.04 | $6.40 | $6.46 | $6.05 | 15,445 |
| 2020-03-19 | $6.38 | $7.00 | $6.37 | $6.95 | $6.51 | 6,181 |
| 2020-03-18 | $6.49 | $6.77 | $6.49 | $6.65 | $6.23 | 10,673 |
| 2020-03-17 | $6.31 | $7.16 | $6.31 | $6.94 | $6.50 | 2,019 |
| 2020-03-16 | $6.00 | $6.55 | $5.53 | $6.55 | $6.13 | 17,529 |
| 2020-03-13 | $7.02 | $7.10 | $6.72 | $7.00 | $6.55 | 11,397 |
| 2020-03-12 | $7.22 | $7.32 | $6.79 | $7.18 | $6.72 | 49,527 |
| 2020-03-11 | $8.00 | $8.04 | $7.76 | $7.92 | $7.41 | 6,461 |
| 2020-03-10 | $8.42 | $8.42 | $7.99 | $7.99 | $7.48 | 14,021 |
| 2020-03-09 | $8.80 | $8.80 | $8.40 | $8.42 | $7.88 | 5,690 |
| 2020-03-06 | $8.80 | $8.80 | $8.54 | $8.70 | $8.15 | 5,050 |
| 2020-03-05 | $8.64 | $8.75 | $8.60 | $8.75 | $8.19 | 3,470 |
| 2020-03-04 | $8.40 | $8.70 | $8.30 | $8.59 | $8.04 | 19,722 |
| 2020-03-03 | $8.10 | $8.59 | $7.95 | $8.04 | $7.53 | 38,735 |
| 2020-03-02 | $7.75 | $8.05 | $7.75 | $8.00 | $7.49 | 8,995 |
| 2020-02-28 | $8.06 | $8.18 | $7.50 | $8.18 | $7.66 | 31,970 |
| 2020-02-27 | $9.07 | $9.15 | $8.73 | $8.73 | $8.17 | 11,178 |
| 2020-02-26 | $9.19 | $9.30 | $9.10 | $9.16 | $8.58 | 12,781 |
| 2020-02-25 | $9.38 | $9.50 | $9.08 | $9.40 | $8.80 | 2,413 |
| 2020-02-24 | $9.35 | $9.59 | $9.30 | $9.52 | $8.91 | 38,175 |
| 2020-02-21 | $9.25 | $9.29 | $9.13 | $9.13 | $8.55 | 8,702 |
| 2020-02-20 | $9.05 | $9.05 | $8.90 | $8.95 | $8.38 | 3,951 |
| 2020-02-19 | $9.10 | $9.20 | $9.01 | $9.10 | $8.52 | 12,504 |
| 2020-02-18 | $8.90 | $8.95 | $8.75 | $8.93 | $8.36 | 2,235 |
| 2020-02-14 | $8.88 | $8.88 | $8.75 | $8.81 | $8.25 | 11,283 |
| 2020-02-13 | $8.74 | $8.82 | $8.74 | $8.80 | $8.24 | 2,045 |
| 2020-02-12 | $8.50 | $8.50 | $8.35 | $8.46 | $7.92 | 26,296 |
| 2020-02-11 | $8.53 | $8.55 | $8.44 | $8.55 | $8.00 | 1,886 |
| 2020-02-10 | $8.65 | $8.65 | $8.50 | $8.50 | $7.96 | 3,986 |
| 2020-02-07 | $8.60 | $8.65 | $8.55 | $8.61 | $8.06 | 13,200 |
| 2020-02-06 | $8.36 | $8.61 | $8.36 | $8.48 | $7.94 | 3,770 |
| 2020-02-05 | $8.12 | $8.25 | $8.05 | $8.13 | $7.61 | 44,846 |
| 2020-02-04 | $8.15 | $8.20 | $8.15 | $8.16 | $7.64 | 605 |
| 2020-02-03 | $8.53 | $8.60 | $8.35 | $8.35 | $7.82 | 5,700 |
| 2020-01-31 | $8.70 | $8.70 | $8.62 | $8.70 | $8.15 | 9,572 |
| 2020-01-30 | $8.50 | $8.50 | $8.38 | $8.42 | $7.88 | 20,590 |
| 2020-01-29 | $8.00 | $8.15 | $7.96 | $8.01 | $7.50 | 4,341 |
| 2020-01-28 | $8.14 | $8.26 | $8.05 | $8.25 | $7.72 | 10,141 |
| 2020-01-27 | $8.50 | $8.50 | $8.27 | $8.27 | $7.74 | 8,061 |
| 2020-01-24 | $8.38 | $8.38 | $8.31 | $8.36 | $7.83 | 24,622 |
| 2020-01-23 | $8.33 | $8.36 | $8.15 | $8.32 | $7.79 | 5,677 |
| 2020-01-22 | $8.35 | $8.41 | $8.35 | $8.41 | $7.87 | 661 |
| 2020-01-21 | $8.45 | $8.45 | $8.27 | $8.33 | $7.80 | 5,695 |
| 2020-01-17 | $8.49 | $8.59 | $8.35 | $8.35 | $7.82 | 24,274 |
| 2020-01-16 | $8.20 | $8.35 | $8.20 | $8.32 | $7.79 | 3,511 |
| 2020-01-15 | $8.05 | $8.16 | $8.05 | $8.16 | $7.64 | 1,146 |
| 2020-01-14 | $7.90 | $8.00 | $7.85 | $8.00 | $7.49 | 6,595 |
| 2020-01-13 | $8.18 | $8.18 | $8.00 | $8.07 | $7.56 | 14,567 |
| 2020-01-10 | $8.10 | $8.25 | $8.10 | $8.25 | $7.72 | 2,525 |
| 2020-01-09 | $8.25 | $8.25 | $8.15 | $8.23 | $7.71 | 6,750 |
| 2020-01-08 | $8.60 | $8.60 | $8.37 | $8.53 | $7.99 | 20,095 |
| 2020-01-07 | $8.65 | $8.70 | $8.55 | $8.68 | $8.13 | 6,564 |
| 2020-01-06 | $8.85 | $8.95 | $8.75 | $8.78 | $8.22 | 106,128 |
| 2020-01-03 | $8.65 | $8.74 | $8.60 | $8.65 | $8.10 | 11,895 |
| 2020-01-02 | $8.50 | $8.58 | $8.47 | $8.53 | $7.99 | 157,755 |
| 2019-12-31 | $8.53 | $8.57 | $8.41 | $8.56 | $8.01 | 15,054 |
| 2019-12-30 | $8.25 | $8.45 | $8.25 | $8.40 | $7.86 | 15,400 |
| 2019-12-27 | $8.05 | $8.18 | $8.00 | $8.10 | $7.58 | 13,400 |
| 2019-12-26 | $7.85 | $7.94 | $7.85 | $7.89 | $7.39 | 10,458 |
| 2019-12-24 | $7.90 | $8.00 | $7.85 | $7.90 | $7.40 | 9,075 |
| 2019-12-23 | $7.52 | $7.75 | $7.40 | $7.70 | $7.21 | 6,940 |
| 2019-12-20 | $7.57 | $7.63 | $7.55 | $7.55 | $7.07 | 16,550 |
| 2019-12-19 | $7.65 | $7.65 | $7.50 | $7.65 | $7.16 | 9,952 |
| 2019-12-18 | $7.75 | $7.75 | $7.62 | $7.74 | $7.25 | 5,280 |
| 2019-12-17 | $7.85 | $7.85 | $7.65 | $7.80 | $7.30 | 11,586 |
| 2019-12-16 | $7.95 | $7.99 | $7.75 | $7.99 | $7.48 | 15,637 |
| 2019-12-13 | $7.65 | $7.81 | $7.65 | $7.73 | $7.24 | 25,455 |
| 2019-12-12 | $7.80 | $7.80 | $7.70 | $7.72 | $7.23 | 14,554 |
| 2019-12-11 | $7.61 | $7.80 | $7.61 | $7.75 | $7.26 | 16,080 |
| 2019-12-10 | $7.30 | $7.40 | $7.27 | $7.40 | $6.93 | 5,541 |
| 2019-12-09 | $7.35 | $7.40 | $7.31 | $7.31 | $6.84 | 5,700 |
| 2019-12-06 | $7.35 | $7.35 | $7.25 | $7.29 | $6.83 | 41,670 |
| 2019-12-05 | $7.28 | $7.79 | $7.28 | $7.79 | $7.29 | 10,894 |
| 2019-12-04 | $7.40 | $7.40 | $7.06 | $7.25 | $6.79 | 55,459 |
| 2019-12-03 | $7.56 | $7.86 | $7.56 | $7.73 | $7.24 | 54,817 |
| 2019-12-02 | $7.45 | $7.55 | $7.33 | $7.45 | $6.97 | 16,032 |
| 2019-11-29 | $7.38 | $7.55 | $7.36 | $7.48 | $7.00 | 6,299 |
| 2019-11-27 | $7.40 | $7.50 | $7.20 | $7.50 | $7.02 | 13,591 |
| 2019-11-26 | $7.49 | $7.64 | $7.35 | $7.40 | $6.93 | 16,237 |
| 2019-11-25 | $6.95 | $7.20 | $6.89 | $7.06 | $6.61 | 34,665 |
| 2019-11-22 | $7.55 | $7.55 | $7.25 | $7.34 | $6.87 | 41,844 |
| 2019-11-21 | $7.83 | $7.95 | $7.75 | $7.83 | $7.33 | 24,779 |
| 2019-11-20 | $8.07 | $8.20 | $7.99 | $8.16 | $7.64 | 13,869 |
| 2019-11-19 | $8.14 | $8.39 | $8.14 | $8.25 | $7.72 | 46,031 |
| 2019-11-18 | $8.00 | $8.20 | $8.00 | $8.10 | $7.58 | 2,796 |
| 2019-11-15 | $7.95 | $8.03 | $7.92 | $8.03 | $7.52 | 4,034 |
| 2019-11-14 | $8.20 | $8.30 | $8.09 | $8.09 | $7.57 | 4,915 |
| 2019-11-13 | $8.35 | $8.55 | $8.20 | $8.55 | $8.00 | 7,595 |
| 2019-11-12 | $8.20 | $8.20 | $8.02 | $8.14 | $7.62 | 11,545 |
| 2019-11-11 | $8.65 | $8.65 | $8.56 | $8.60 | $8.05 | 1,234 |
| 2019-11-08 | $8.55 | $8.70 | $8.55 | $8.70 | $8.15 | 14,449 |
| 2019-11-07 | $9.00 | $9.00 | $8.73 | $8.75 | $8.19 | 13,311 |
| 2019-11-06 | $9.25 | $9.25 | $9.07 | $9.07 | $8.49 | 3,681 |
| 2019-11-05 | $9.15 | $9.15 | $9.10 | $9.10 | $8.52 | 7,100 |
| 2019-11-04 | $9.50 | $9.50 | $9.15 | $9.15 | $8.57 | 6,478 |
| 2019-11-01 | $9.25 | $9.50 | $9.25 | $9.50 | $8.89 | 13,469 |
| 2019-10-31 | $9.20 | $9.25 | $9.18 | $9.18 | $8.59 | 16,210 |
| 2019-10-30 | $8.80 | $8.93 | $8.58 | $8.86 | $8.30 | 1,812 |
| 2019-10-29 | $8.80 | $8.80 | $8.70 | $8.70 | $8.15 | 1,105 |
| 2019-10-28 | $8.75 | $8.75 | $8.60 | $8.69 | $8.14 | 13,820 |
| 2019-10-25 | $8.70 | $8.85 | $8.65 | $8.73 | $8.17 | 7,894 |
| 2019-10-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.86 | 1,700 |
| 2019-10-23 | $8.15 | $8.30 | $8.15 | $8.15 | $7.63 | 2,069 |
| 2019-10-22 | $8.37 | $8.50 | $8.37 | $8.50 | $7.96 | 5,766 |
| 2019-10-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.68 | 1,300 |
| 2019-10-18 | $7.89 | $7.93 | $7.89 | $7.93 | $7.42 | 764 |
| 2019-10-17 | $7.83 | $7.93 | $7.75 | $7.91 | $7.41 | 14,970 |
| 2019-10-16 | $7.78 | $7.85 | $7.70 | $7.75 | $7.26 | 35,043 |
| 2019-10-15 | $7.95 | $7.95 | $7.81 | $7.95 | $7.44 | 6,244 |
| 2019-10-14 | $8.03 | $8.10 | $8.03 | $8.10 | $7.58 | 875 |
| 2019-10-11 | $8.25 | $8.25 | $8.00 | $8.00 | $7.49 | 2,300 |
| 2019-10-10 | $8.05 | $8.40 | $8.00 | $8.40 | $7.86 | 5,855 |
| 2019-10-09 | $8.23 | $8.23 | $8.23 | $8.23 | $7.71 | 1,635 |
| 2019-10-08 | $8.37 | $8.50 | $8.35 | $8.50 | $7.96 | 1,670 |
| 2019-10-07 | $8.24 | $8.35 | $8.24 | $8.32 | $7.79 | 910 |
| 2019-10-04 | $8.10 | $8.25 | $8.10 | $8.19 | $7.67 | 1,695 |
| 2019-10-03 | $8.13 | $8.13 | $8.10 | $8.11 | $7.59 | 820 |
| 2019-10-02 | $8.50 | $8.50 | $8.31 | $8.31 | $7.78 | 2,250 |
| 2019-10-01 | $8.25 | $8.44 | $8.13 | $8.44 | $7.90 | 857 |
| 2019-09-30 | $8.50 | $8.50 | $8.34 | $8.34 | $7.81 | 8,645 |
| 2019-09-27 | $8.80 | $8.80 | $8.72 | $8.72 | $8.16 | 1,970 |
| 2019-09-26 | $9.09 | $9.21 | $9.09 | $9.21 | $8.62 | 3,113 |
| 2019-09-25 | $9.18 | $9.18 | $9.10 | $9.10 | $8.52 | 1,005 |
| 2019-09-24 | $9.29 | $9.35 | $9.29 | $9.34 | $8.74 | 27,565 |
| 2019-09-23 | $9.10 | $9.28 | $9.05 | $9.28 | $8.69 | 2,452 |
| 2019-09-20 | $9.18 | $9.18 | $9.18 | $9.18 | $8.59 | 224 |
| 2019-09-19 | $9.18 | $9.18 | $9.18 | $9.18 | $8.59 | 25 |
| 2019-09-18 | $9.18 | $9.18 | $9.18 | $9.18 | $8.59 | 600 |
| 2019-09-17 | $9.00 | $9.23 | $9.00 | $9.23 | $8.64 | 6,788 |
| 2019-09-16 | $8.99 | $9.03 | $8.90 | $9.00 | $8.43 | 2,010 |
| 2019-09-13 | $9.25 | $9.25 | $9.10 | $9.13 | $8.55 | 2,013 |
| 2019-09-12 | $9.33 | $9.33 | $9.20 | $9.25 | $8.66 | 13,940 |
| 2019-09-11 | $8.80 | $9.05 | $8.80 | $9.05 | $8.47 | 2,430 |
| 2019-09-10 | $8.65 | $8.70 | $8.60 | $8.65 | $8.10 | 1,571 |
| 2019-09-09 | $8.75 | $8.75 | $8.59 | $8.75 | $8.19 | 3,141 |
| 2019-09-06 | $8.95 | $8.95 | $8.75 | $8.75 | $8.19 | 1,240 |
| 2019-09-05 | $9.28 | $9.30 | $8.85 | $9.04 | $8.46 | 9,865 |
| 2019-09-04 | $9.35 | $9.50 | $9.23 | $9.39 | $8.79 | 42,497 |
| 2019-09-03 | $9.10 | $9.30 | $9.05 | $9.28 | $8.69 | 40,280 |
| 2019-08-30 | $9.05 | $9.11 | $9.01 | $9.05 | $8.47 | 58,465 |
| 2019-08-29 | $9.00 | $9.05 | $8.99 | $9.05 | $8.47 | 3,615 |
| 2019-08-28 | $8.82 | $8.95 | $8.78 | $8.80 | $8.24 | 79,994 |
| 2019-08-27 | $8.63 | $8.75 | $8.60 | $8.75 | $8.19 | 13,085 |
| 2019-08-26 | $8.50 | $8.75 | $8.45 | $8.75 | $8.19 | 14,585 |
| 2019-08-23 | $8.32 | $8.57 | $8.25 | $8.55 | $8.00 | 25,090 |
| 2019-08-22 | $8.18 | $8.20 | $8.16 | $8.20 | $7.68 | 3,246 |
| 2019-08-21 | $8.02 | $8.15 | $8.02 | $8.15 | $7.63 | 16,236 |
| 2019-08-20 | $7.95 | $8.11 | $7.91 | $8.06 | $7.55 | 7,100 |
| 2019-08-19 | $7.94 | $7.99 | $7.77 | $7.81 | $7.31 | 29,372 |
| 2019-08-16 | $8.10 | $8.10 | $8.03 | $8.04 | $7.52 | 4,211 |
| 2019-08-15 | $8.20 | $8.20 | $8.10 | $8.20 | $7.68 | 4,335 |
| 2019-08-14 | $8.32 | $8.32 | $8.20 | $8.27 | $7.74 | 16,677 |
| 2019-08-13 | $8.36 | $8.47 | $8.22 | $8.28 | $7.75 | 3,944 |
| 2019-08-12 | $8.25 | $8.29 | $8.25 | $8.29 | $7.76 | 2,155 |
| 2019-08-09 | $8.40 | $8.40 | $8.25 | $8.29 | $7.76 | 6,985 |
| 2019-08-08 | $8.23 | $8.45 | $8.19 | $8.41 | $7.87 | 13,592 |
| 2019-08-07 | $8.48 | $8.54 | $8.25 | $8.25 | $7.70 | 79,278 |
| 2019-08-06 | $7.81 | $7.96 | $7.81 | $7.95 | $7.42 | 4,692 |
| 2019-08-05 | $7.75 | $7.97 | $7.75 | $7.78 | $7.26 | 8,261 |
| 2019-08-02 | $7.40 | $7.48 | $7.40 | $7.45 | $6.95 | 4,080 |
| 2019-08-01 | $7.08 | $7.68 | $7.01 | $7.68 | $7.17 | 52,371 |
| 2019-07-31 | $7.49 | $7.51 | $7.38 | $7.38 | $6.89 | 25,493 |
| 2019-07-30 | $8.00 | $8.35 | $7.61 | $8.05 | $7.51 | 122,943 |
| 2019-07-29 | $9.88 | $9.91 | $9.74 | $9.91 | $9.25 | 9,029 |
| 2019-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.20 | 150 |
| 2019-07-25 | $9.86 | $9.86 | $9.74 | $9.75 | $9.10 | 4,665 |
| 2019-07-24 | $9.75 | $9.93 | $9.75 | $9.90 | $9.24 | 37,425 |
| 2019-07-23 | $9.92 | $9.92 | $9.64 | $9.80 | $9.15 | 12,550 |
| 2019-07-22 | $9.79 | $10.06 | $9.79 | $10.00 | $9.33 | 10,636 |
| 2019-07-19 | $10.13 | $10.24 | $10.00 | $10.10 | $9.43 | 37,173 |
| 2019-07-18 | $10.31 | $10.40 | $10.04 | $10.40 | $9.71 | 43,136 |
| 2019-07-17 | $11.40 | $11.40 | $11.10 | $11.30 | $10.55 | 23,432 |
| 2019-07-16 | $11.40 | $11.40 | $11.16 | $11.16 | $10.42 | 6,915 |
| 2019-07-15 | $11.25 | $11.40 | $11.04 | $11.04 | $10.30 | 2,912 |
| 2019-07-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.36 | 510 |
| 2019-07-11 | $11.01 | $11.01 | $11.01 | $11.01 | $10.28 | 13,000 |
| 2019-07-10 | $10.75 | $11.10 | $10.75 | $10.90 | $10.17 | 1,100 |
| 2019-07-09 | $10.81 | $11.06 | $10.81 | $11.06 | $10.32 | 1,200 |
| 2019-07-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.08 | 123 |
| 2019-07-05 | $11.00 | $11.01 | $10.70 | $10.80 | $10.08 | 1,126 |
| 2019-07-03 | $11.13 | $11.13 | $11.00 | $11.00 | $10.27 | 3,520 |
| 2019-07-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.94 | 2,929 |
| 2019-07-01 | $10.91 | $10.91 | $10.65 | $10.73 | $10.01 | 2,942 |
| 2019-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.27 | 0 |
| 2019-06-27 | $11.08 | $11.08 | $11.00 | $11.00 | $10.27 | 300 |
| 2019-06-26 | $11.16 | $11.16 | $11.00 | $11.00 | $10.27 | 5,200 |
| 2019-06-25 | $11.40 | $11.43 | $11.30 | $11.30 | $10.55 | 3,770 |
| 2019-06-24 | $11.04 | $11.28 | $11.00 | $11.23 | $10.48 | 2,800 |
| 2019-06-21 | $11.18 | $11.40 | $11.15 | $11.15 | $10.41 | 6,650 |
| 2019-06-20 | $10.92 | $11.32 | $10.92 | $11.30 | $10.55 | 48,651 |
| 2019-06-19 | $10.55 | $10.62 | $10.43 | $10.43 | $9.73 | 2,969 |
| 2019-06-18 | $10.35 | $10.53 | $10.35 | $10.53 | $9.83 | 2,309 |
| 2019-06-17 | $10.43 | $10.43 | $10.43 | $10.43 | $9.73 | 120 |
| 2019-06-14 | $10.49 | $10.49 | $10.40 | $10.40 | $9.71 | 1,147 |
| 2019-06-13 | $10.42 | $10.49 | $10.34 | $10.49 | $9.79 | 1,371 |
| 2019-06-12 | $10.15 | $10.29 | $10.15 | $10.19 | $9.51 | 15,916 |
| 2019-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.33 | 665 |
| 2019-06-10 | $10.27 | $10.27 | $9.89 | $9.90 | $9.24 | 2,958 |
| 2019-06-07 | $10.31 | $10.50 | $10.23 | $10.24 | $9.56 | 6,150 |
| 2019-06-06 | $10.08 | $10.12 | $10.08 | $10.10 | $9.43 | 20,418 |
| 2019-06-05 | $10.29 | $10.29 | $9.89 | $10.21 | $9.53 | 1,610 |
| 2019-06-04 | $9.85 | $10.11 | $9.85 | $10.11 | $9.44 | 7,126 |
| 2019-06-03 | $9.75 | $10.31 | $9.75 | $10.31 | $9.62 | 8,992 |
| 2019-05-31 | $9.39 | $9.72 | $9.39 | $9.72 | $9.07 | 1,550 |
| 2019-05-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.69 | 172 |
| 2019-05-29 | $9.24 | $9.24 | $9.24 | $9.24 | $8.62 | 64 |
| 2019-05-28 | $9.23 | $9.24 | $9.23 | $9.24 | $8.62 | 690 |
| 2019-05-24 | $9.27 | $9.31 | $9.23 | $9.23 | $8.61 | 5,550 |
| 2019-05-23 | $9.37 | $9.37 | $9.37 | $9.37 | $8.75 | 1,098 |
| 2019-05-22 | $9.31 | $9.39 | $9.23 | $9.39 | $8.76 | 1,957 |
| 2019-05-21 | $9.30 | $9.38 | $9.30 | $9.38 | $8.75 | 225 |
| 2019-05-20 | $9.39 | $9.43 | $9.39 | $9.43 | $8.80 | 600 |
| 2019-05-17 | $9.29 | $9.29 | $9.29 | $9.29 | $8.67 | 1,695 |
| 2019-05-16 | $9.23 | $9.46 | $9.23 | $9.32 | $8.70 | 975 |
| 2019-05-15 | $9.64 | $9.69 | $9.64 | $9.64 | $9.00 | 2,736 |
| 2019-05-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.87 | 100 |
| 2019-05-13 | $9.40 | $9.54 | $9.25 | $9.35 | $8.73 | 8,545 |
| 2019-05-10 | $9.50 | $9.50 | $9.38 | $9.39 | $8.76 | 1,150 |
| 2019-05-09 | $9.54 | $9.56 | $9.50 | $9.50 | $8.87 | 572 |
| 2019-05-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.03 | 486 |
| 2019-05-07 | $9.82 | $9.86 | $9.48 | $9.63 | $8.99 | 850 |
| 2019-05-06 | $9.63 | $10.07 | $9.59 | $10.07 | $9.40 | 2,999 |
| 2019-05-03 | $9.60 | $9.84 | $9.60 | $9.60 | $8.96 | 1,147 |
| 2019-05-02 | $9.79 | $9.79 | $9.40 | $9.43 | $8.80 | 4,253 |
| 2019-05-01 | $9.69 | $9.85 | $9.65 | $9.85 | $9.19 | 1,200 |
| 2019-04-30 | $9.67 | $10.00 | $9.67 | $9.82 | $9.17 | 1,090 |
| 2019-04-29 | $9.50 | $9.75 | $9.50 | $9.63 | $8.99 | 15,698 |
| 2019-04-26 | $9.67 | $9.96 | $9.67 | $9.83 | $9.17 | 7,251 |
| 2019-04-25 | $9.65 | $9.72 | $9.65 | $9.72 | $9.07 | 4,145 |
| 2019-04-24 | $9.84 | $9.95 | $9.60 | $9.95 | $9.13 | 16,050 |
| 2019-04-23 | $10.00 | $10.04 | $9.83 | $9.84 | $9.03 | 4,448 |
| 2019-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.36 | 590 |
| 2019-04-18 | $10.26 | $10.36 | $9.94 | $10.18 | $9.34 | 3,900 |
| 2019-04-17 | $10.22 | $10.22 | $9.95 | $10.14 | $9.30 | 15,337 |
| 2019-04-16 | $10.36 | $10.36 | $10.14 | $10.32 | $9.47 | 11,084 |
| 2019-04-15 | $10.29 | $10.45 | $10.14 | $10.35 | $9.50 | 14,820 |
| 2019-04-12 | $10.47 | $10.56 | $10.35 | $10.44 | $9.58 | 5,220 |
| 2019-04-11 | $10.73 | $10.73 | $10.50 | $10.52 | $9.65 | 30,254 |
| 2019-04-10 | $11.32 | $11.53 | $11.31 | $11.53 | $10.58 | 5,956 |
| 2019-04-09 | $11.07 | $11.35 | $11.07 | $11.31 | $10.38 | 4,425 |
| 2019-04-08 | $11.75 | $11.75 | $11.40 | $11.58 | $10.63 | 7,603 |
| 2019-04-05 | $11.40 | $11.90 | $11.40 | $11.75 | $10.78 | 6,171 |
| 2019-04-04 | $11.70 | $11.71 | $11.20 | $11.39 | $10.45 | 3,954 |
| 2019-04-03 | $11.88 | $11.91 | $11.39 | $11.70 | $10.74 | 7,458 |
| 2019-04-02 | $11.39 | $11.54 | $11.20 | $11.54 | $10.59 | 5,858 |
| 2019-04-01 | $11.68 | $11.68 | $11.29 | $11.44 | $10.50 | 12,239 |
| 2019-03-29 | $11.35 | $11.75 | $11.35 | $11.59 | $10.63 | 8,963 |
| 2019-03-28 | $11.41 | $11.61 | $11.15 | $11.26 | $10.33 | 55,540 |
| 2019-03-27 | $11.66 | $11.66 | $11.05 | $11.59 | $10.63 | 48,670 |
| 2019-03-26 | $11.57 | $11.79 | $11.51 | $11.79 | $10.82 | 27,471 |
| 2019-03-25 | $11.43 | $11.43 | $10.97 | $11.35 | $10.41 | 5,413 |
| 2019-03-22 | $11.21 | $11.21 | $10.96 | $10.97 | $10.07 | 2,648 |
| 2019-03-21 | $10.84 | $11.20 | $10.84 | $11.19 | $10.27 | 6,410 |
| 2019-03-20 | $10.75 | $10.90 | $10.65 | $10.78 | $9.89 | 3,650 |
| 2019-03-19 | $10.86 | $11.00 | $10.50 | $10.85 | $9.96 | 4,968 |
| 2019-03-18 | $11.02 | $11.04 | $10.52 | $10.80 | $9.91 | 1,293 |
| 2019-03-15 | $11.02 | $11.02 | $11.02 | $11.02 | $10.11 | 144 |
| 2019-03-14 | $10.49 | $11.00 | $10.45 | $11.00 | $10.09 | 730 |
| 2019-03-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.01 | 4,400 |
| 2019-03-12 | $10.31 | $10.31 | $10.31 | $10.31 | $9.46 | 50 |
| 2019-03-11 | $10.60 | $10.60 | $10.31 | $10.31 | $9.46 | 205 |
| 2019-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $9.41 | 1 |
| 2019-03-07 | $10.40 | $10.40 | $10.26 | $10.26 | $9.41 | 1,488 |
| 2019-03-06 | $10.70 | $10.72 | $10.40 | $10.40 | $9.54 | 5,599 |
| 2019-03-05 | $10.39 | $10.70 | $10.39 | $10.70 | $9.82 | 1,413 |
| 2019-03-04 | $10.40 | $10.70 | $10.40 | $10.49 | $9.63 | 7,710 |
| 2019-03-01 | $11.33 | $11.33 | $10.96 | $10.96 | $10.06 | 42,627 |
| 2019-02-28 | $11.65 | $11.65 | $11.65 | $11.65 | $10.69 | 230 |
| 2019-02-27 | $11.83 | $11.83 | $11.70 | $11.70 | $10.74 | 11,589 |
| 2019-02-26 | $12.24 | $12.24 | $12.03 | $12.03 | $11.04 | 700 |
| 2019-02-25 | $12.55 | $12.70 | $12.55 | $12.70 | $11.65 | 1,454 |
| 2019-02-22 | $13.07 | $13.07 | $12.75 | $12.75 | $11.70 | 5,785 |
| 2019-02-21 | $13.00 | $13.11 | $13.00 | $13.11 | $12.02 | 8,410 |
| 2019-02-20 | $13.25 | $13.76 | $13.20 | $13.20 | $12.11 | 2,590 |
| 2019-02-15 | $12.63 | $12.90 | $12.63 | $12.90 | $11.84 | 525 |
| 2019-02-14 | $12.55 | $12.90 | $12.55 | $12.90 | $11.84 | 300 |
| 2019-02-13 | $12.50 | $12.50 | $12.15 | $12.15 | $11.15 | 6,500 |
| 2019-02-12 | $12.57 | $12.57 | $12.57 | $12.57 | $11.53 | 8,270 |
| 2019-02-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 8,450 |
| 2019-02-08 | $12.41 | $12.41 | $12.41 | $12.41 | $11.39 | 0 |
| 2019-02-07 | $12.44 | $12.44 | $12.41 | $12.41 | $11.39 | 208 |
| 2019-02-06 | $12.90 | $12.90 | $12.44 | $12.85 | $11.79 | 2,200 |
| 2019-02-05 | $12.70 | $12.70 | $12.70 | $12.70 | $11.65 | 5,000 |
| 2019-02-04 | $12.85 | $12.85 | $12.44 | $12.44 | $11.41 | 2,013 |
| 2019-02-01 | $12.54 | $12.93 | $12.54 | $12.93 | $11.86 | 1,774 |
| 2019-01-31 | $13.66 | $13.66 | $13.66 | $13.66 | $12.53 | 450 |
| 2019-01-30 | $12.82 | $13.05 | $12.51 | $13.05 | $11.97 | 510 |
| 2019-01-29 | $12.81 | $13.13 | $12.77 | $13.08 | $12.00 | 1,047 |
| 2019-01-28 | $12.56 | $12.56 | $12.48 | $12.48 | $11.45 | 13,079 |
| 2019-01-25 | $12.20 | $12.28 | $12.20 | $12.28 | $11.27 | 6,000 |
| 2019-01-24 | $11.67 | $11.67 | $11.42 | $11.42 | $10.48 | 839 |
| 2019-01-23 | $11.94 | $11.94 | $11.94 | $11.94 | $10.96 | 21,081 |
| 2019-01-22 | $11.83 | $11.83 | $11.50 | $11.50 | $10.55 | 13,766 |
| 2019-01-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.46 | 350 |
| 2019-01-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.46 | 592 |
| 2019-01-16 | $11.53 | $11.53 | $11.34 | $11.34 | $10.41 | 17,180 |
| 2019-01-15 | $12.05 | $12.15 | $11.66 | $11.66 | $10.70 | 4,925 |
| 2019-01-14 | $12.00 | $12.28 | $11.87 | $12.06 | $11.07 | 2,250 |
| 2019-01-11 | $12.36 | $12.48 | $12.15 | $12.15 | $11.15 | 41,950 |
| 2019-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.01 | 1,000 |
| 2019-01-09 | $12.16 | $12.16 | $12.16 | $12.16 | $11.16 | 200 |
| 2019-01-08 | $11.75 | $11.92 | $11.34 | $11.34 | $10.41 | 7,119 |
| 2019-01-07 | $11.60 | $12.02 | $11.35 | $12.00 | $11.01 | 24,288 |
| 2019-01-04 | $11.35 | $11.35 | $11.00 | $11.00 | $10.09 | 675 |
| 2019-01-03 | $11.25 | $11.35 | $11.25 | $11.35 | $10.41 | 5,800 |
| 2019-01-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.26 | 300 |
| 2018-12-31 | $10.75 | $11.42 | $10.75 | $11.42 | $10.48 | 1,251 |
| 2018-12-28 | $11.01 | $11.01 | $10.70 | $10.70 | $9.82 | 895 |
| 2018-12-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 150 |
| 2018-12-26 | $10.77 | $10.77 | $10.60 | $10.60 | $9.73 | 1,700 |
| 2018-12-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.02 | 0 |
| 2018-12-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.02 | 6,704 |
| 2018-12-20 | $10.80 | $10.80 | $10.55 | $10.55 | $9.68 | 880 |
| 2018-12-19 | $10.80 | $10.80 | $10.70 | $10.70 | $9.82 | 7,750 |
| 2018-12-18 | $10.58 | $10.58 | $10.45 | $10.45 | $9.59 | 1,108 |
| 2018-12-17 | $10.40 | $10.53 | $10.40 | $10.40 | $9.54 | 7,000 |
| 2018-12-14 | $10.30 | $10.49 | $10.20 | $10.49 | $9.63 | 1,950 |
| 2018-12-13 | $10.50 | $10.64 | $10.50 | $10.64 | $9.76 | 2,850 |
| 2018-12-12 | $10.40 | $10.50 | $10.40 | $10.50 | $9.63 | 665 |
| 2018-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 1,053 |
| 2018-12-10 | $10.42 | $10.42 | $10.42 | $10.42 | $9.56 | 220 |
| 2018-12-07 | $10.56 | $10.57 | $10.28 | $10.50 | $9.63 | 2,700 |
| 2018-12-06 | $9.66 | $10.50 | $9.66 | $10.50 | $9.63 | 1,125 |
| 2018-12-04 | $10.00 | $10.22 | $10.00 | $10.22 | $9.38 | 3,300 |
| 2018-12-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.58 | 0 |
| 2018-11-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.58 | 100 |
| 2018-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.18 | 4,562 |
| 2018-11-28 | $9.80 | $9.80 | $9.77 | $9.80 | $8.99 | 700 |
| 2018-11-27 | $9.89 | $9.89 | $9.45 | $9.58 | $8.79 | 3,708 |
| 2018-11-26 | $10.00 | $10.09 | $9.90 | $9.91 | $9.09 | 15,694 |
| 2018-11-23 | $10.12 | $10.13 | $9.85 | $9.85 | $9.04 | 3,511 |
| 2018-11-21 | $11.90 | $11.90 | $11.74 | $11.85 | $10.87 | 8,810 |
| 2018-11-20 | $11.31 | $11.31 | $11.31 | $11.31 | $10.38 | 17,000 |
| 2018-11-19 | $11.31 | $11.31 | $11.31 | $11.31 | $10.38 | 90 |
| 2018-11-16 | $11.16 | $11.46 | $11.16 | $11.31 | $10.38 | 417 |
| 2018-11-15 | $10.90 | $11.35 | $10.90 | $11.35 | $10.41 | 500 |
| 2018-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 0 |
| 2018-11-13 | $10.45 | $10.50 | $10.45 | $10.50 | $9.63 | 13,856 |
| 2018-11-12 | $11.00 | $11.00 | $10.69 | $10.69 | $9.81 | 3,405 |
| 2018-11-09 | $11.40 | $11.49 | $11.05 | $11.49 | $10.54 | 10,500 |
| 2018-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.28 | 0 |
| 2018-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.28 | 0 |
| 2018-11-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.28 | 0 |
| 2018-11-05 | $11.48 | $11.48 | $11.20 | $11.20 | $10.28 | 2,900 |
| 2018-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.46 | 10,050 |
| 2018-11-01 | $11.45 | $11.45 | $11.45 | $11.45 | $10.51 | 400 |
| 2018-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 50 |
| 2018-10-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 210 |
| 2018-10-29 | $11.40 | $11.40 | $11.40 | $11.40 | $10.46 | 0 |
| 2018-10-26 | $11.30 | $11.40 | $11.30 | $11.40 | $10.46 | 19,100 |
| 2018-10-25 | $11.70 | $11.70 | $11.70 | $11.70 | $10.74 | 6,130 |
| 2018-10-24 | $12.68 | $12.68 | $12.68 | $12.68 | $11.63 | 376 |
| 2018-10-23 | $12.58 | $12.73 | $12.50 | $12.54 | $11.51 | 6,115 |
| 2018-10-22 | $11.59 | $11.59 | $11.58 | $11.58 | $10.63 | 1,322 |
| 2018-10-19 | $11.60 | $11.60 | $11.59 | $11.59 | $10.63 | 500 |
| 2018-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.01 | 1,900 |
| 2018-10-17 | $11.51 | $11.51 | $11.51 | $11.51 | $10.56 | 790 |
| 2018-10-16 | $12.15 | $12.15 | $12.05 | $12.15 | $11.15 | 1,641 |
| 2018-10-15 | $11.80 | $12.15 | $11.80 | $11.98 | $10.99 | 400 |
| 2018-10-12 | $11.50 | $11.80 | $11.50 | $11.50 | $10.55 | 12,000 |
| 2018-10-11 | $10.81 | $11.33 | $10.80 | $10.85 | $9.96 | 2,340 |
| 2018-10-10 | $9.99 | $10.15 | $9.99 | $10.15 | $9.31 | 24,530 |
| 2018-10-09 | $10.15 | $10.15 | $10.15 | $10.15 | $9.31 | 627 |
| 2018-10-08 | $10.20 | $10.35 | $10.20 | $10.35 | $9.50 | 1,175 |
| 2018-10-05 | $10.50 | $10.50 | $10.40 | $10.40 | $9.54 | 500 |
| 2018-10-04 | $10.55 | $10.55 | $10.55 | $10.55 | $9.68 | 50 |
| 2018-10-03 | $10.88 | $10.88 | $10.55 | $10.55 | $9.68 | 1,654 |
| 2018-10-02 | $10.81 | $10.96 | $10.55 | $10.55 | $9.68 | 6,546 |
| 2018-10-01 | $10.75 | $10.81 | $10.60 | $10.81 | $9.92 | 1,824 |
| 2018-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $9.82 | 225 |
| 2018-09-27 | $10.50 | $10.70 | $10.50 | $10.70 | $9.82 | 7,232 |
| 2018-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.14 | 1,250 |
| 2018-09-25 | $11.20 | $11.25 | $11.20 | $11.25 | $10.32 | 1,875 |
| 2018-09-24 | $11.32 | $11.32 | $11.32 | $11.32 | $10.39 | 7,500 |
| 2018-09-21 | $11.24 | $11.32 | $11.15 | $11.32 | $10.39 | 1,800 |
| 2018-09-20 | $11.30 | $11.30 | $11.20 | $11.20 | $10.28 | 9,179 |
| 2018-09-19 | $10.83 | $11.14 | $10.83 | $11.14 | $10.22 | 20,850 |
| 2018-09-18 | $10.64 | $10.64 | $10.64 | $10.64 | $9.76 | 10,550 |
| 2018-09-17 | $10.50 | $10.64 | $10.40 | $10.50 | $9.63 | 17,840 |
| 2018-09-14 | $10.44 | $10.44 | $10.40 | $10.40 | $9.54 | 3,200 |
| 2018-09-13 | $10.17 | $10.44 | $10.17 | $10.44 | $9.58 | 1,000 |
| 2018-09-12 | $10.65 | $10.65 | $10.65 | $10.65 | $9.77 | 110 |
| 2018-09-11 | $10.38 | $10.65 | $10.38 | $10.65 | $9.77 | 2,303 |
| 2018-09-10 | $10.85 | $10.87 | $10.67 | $10.72 | $9.84 | 1,150 |
| 2018-09-07 | $11.06 | $11.16 | $10.55 | $10.55 | $9.68 | 4,354 |
| 2018-09-06 | $11.27 | $11.45 | $11.27 | $11.27 | $10.34 | 1,200 |
| 2018-09-05 | $11.16 | $11.45 | $11.16 | $11.33 | $10.40 | 941 |
| 2018-09-04 | $11.80 | $11.80 | $11.80 | $11.80 | $10.83 | 0 |
| 2018-08-31 | $11.80 | $11.80 | $11.80 | $11.80 | $10.83 | 0 |
| 2018-08-30 | $12.09 | $12.09 | $11.60 | $11.80 | $10.83 | 7,105 |
| 2018-08-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.24 | 3,550 |
| 2018-08-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 475 |
| 2018-08-27 | $12.57 | $12.57 | $12.57 | $12.57 | $11.53 | 2,050 |
| 2018-08-24 | $12.38 | $12.53 | $12.22 | $12.53 | $11.50 | 3,950 |
| 2018-08-23 | $12.03 | $12.04 | $12.03 | $12.04 | $11.05 | 1,000 |
| 2018-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 7,400 |
| 2018-08-21 | $11.83 | $11.83 | $11.83 | $11.83 | $10.86 | 0 |
| 2018-08-20 | $11.83 | $11.83 | $11.83 | $11.83 | $10.86 | 0 |
| 2018-08-17 | $11.36 | $11.83 | $11.36 | $11.83 | $10.86 | 408 |
| 2018-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.55 | 100 |
| 2018-08-15 | $12.01 | $12.01 | $11.21 | $11.21 | $10.29 | 8,365 |
| 2018-08-14 | $12.76 | $12.76 | $12.75 | $12.75 | $11.70 | 3,500 |
| 2018-08-13 | $12.83 | $12.97 | $12.67 | $12.91 | $11.85 | 1,640 |
| 2018-08-10 | $12.95 | $12.95 | $12.95 | $12.95 | $11.88 | 0 |
| 2018-08-09 | $13.09 | $13.09 | $12.80 | $12.95 | $11.88 | 5,914 |
| 2018-08-08 | $12.49 | $12.49 | $12.49 | $12.49 | $11.46 | 0 |
| 2018-08-07 | $12.49 | $12.49 | $12.49 | $12.49 | $11.46 | 0 |
| 2018-08-06 | $12.62 | $12.62 | $12.49 | $12.49 | $11.46 | 500 |
| 2018-08-03 | $13.56 | $13.56 | $13.05 | $13.05 | $11.97 | 4,067 |
| 2018-08-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.34 | 26 |
| 2018-08-01 | $13.85 | $13.85 | $13.45 | $13.45 | $12.34 | 1,369 |
| 2018-07-31 | $13.49 | $13.83 | $13.49 | $13.83 | $12.69 | 10,062 |
| 2018-07-30 | $13.38 | $13.38 | $13.38 | $13.38 | $12.28 | 2,553 |
| 2018-07-27 | $13.47 | $13.47 | $13.47 | $13.47 | $12.36 | 0 |
| 2018-07-26 | $13.50 | $13.50 | $13.47 | $13.47 | $12.36 | 9,600 |
| 2018-07-25 | $13.81 | $14.00 | $13.81 | $13.85 | $12.71 | 2,781 |
| 2018-07-24 | $14.47 | $14.47 | $14.35 | $14.35 | $13.17 | 505 |
| 2018-07-23 | $14.44 | $14.44 | $14.44 | $14.44 | $13.25 | 0 |
| 2018-07-20 | $14.60 | $14.60 | $14.44 | $14.44 | $13.25 | 3,000 |
| 2018-07-19 | $14.55 | $14.65 | $14.55 | $14.55 | $13.35 | 1,240 |
| 2018-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.53 | 0 |
| 2018-07-17 | $14.70 | $14.75 | $14.70 | $14.75 | $13.53 | 338 |
| 2018-07-16 | $14.57 | $14.80 | $14.50 | $14.50 | $13.30 | 1,368 |
| 2018-07-13 | $14.61 | $14.61 | $14.61 | $14.61 | $13.41 | 270 |
| 2018-07-12 | $14.60 | $14.60 | $14.60 | $14.60 | $13.40 | 100 |
| 2018-07-11 | $14.67 | $14.67 | $14.67 | $14.67 | $13.46 | 1,000 |
| 2018-07-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.17 | 194 |
| 2018-07-09 | $15.06 | $15.06 | $14.91 | $14.95 | $13.72 | 999 |
| 2018-07-06 | $14.71 | $14.71 | $14.71 | $14.71 | $13.50 | 23 |
| 2018-07-05 | $14.71 | $14.71 | $14.71 | $14.71 | $13.50 | 64 |
| 2018-07-03 | $14.71 | $14.71 | $14.71 | $14.71 | $13.50 | 0 |
| 2018-07-02 | $14.75 | $14.95 | $14.71 | $14.71 | $13.50 | 2,510 |
| 2018-06-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.72 | 175 |
| 2018-06-28 | $15.21 | $15.35 | $15.21 | $15.35 | $14.08 | 427 |
| 2018-06-27 | $14.99 | $14.99 | $14.96 | $14.96 | $13.73 | 400 |
| 2018-06-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.13 | 253 |
| 2018-06-25 | $15.42 | $15.42 | $15.40 | $15.40 | $14.13 | 370 |
| 2018-06-22 | $15.18 | $15.18 | $15.18 | $15.18 | $13.93 | 30 |
| 2018-06-21 | $15.18 | $15.18 | $15.18 | $15.18 | $13.93 | 56 |
| 2018-06-20 | $15.18 | $15.18 | $15.18 | $15.18 | $13.93 | 8,100 |
| 2018-06-19 | $15.46 | $15.46 | $15.46 | $15.46 | $14.19 | 0 |
| 2018-06-18 | $15.41 | $15.46 | $15.10 | $15.46 | $14.19 | 1,983 |
| 2018-06-15 | $15.65 | $15.65 | $15.65 | $15.65 | $14.36 | 25 |
| 2018-06-14 | $15.65 | $15.65 | $15.65 | $15.65 | $14.36 | 0 |
| 2018-06-13 | $16.16 | $16.16 | $15.65 | $15.65 | $14.36 | 712 |
| 2018-06-12 | $16.36 | $16.36 | $16.36 | $16.36 | $15.01 | 1,800 |
| 2018-06-11 | $16.43 | $16.43 | $16.43 | $16.43 | $15.08 | 60 |
| 2018-06-08 | $16.65 | $16.65 | $16.35 | $16.43 | $15.08 | 1,300 |
| 2018-06-07 | $17.87 | $17.87 | $17.87 | $17.87 | $16.40 | 200 |
| 2018-06-06 | $17.87 | $17.87 | $17.87 | $17.87 | $16.40 | 0 |
| 2018-06-05 | $17.87 | $17.87 | $17.87 | $17.87 | $16.40 | 0 |
| 2018-06-04 | $17.60 | $17.87 | $17.60 | $17.87 | $16.40 | 1,638 |
| 2018-06-01 | $17.50 | $17.50 | $17.23 | $17.34 | $15.91 | 2,800 |
| 2018-05-31 | $17.77 | $17.77 | $17.31 | $17.31 | $15.88 | 287 |
| 2018-05-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.29 | 47 |
| 2018-05-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.29 | 800 |
| 2018-05-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.69 | 60 |
| 2018-05-24 | $17.10 | $17.10 | $17.10 | $17.10 | $15.69 | 395 |
| 2018-05-23 | $17.86 | $17.86 | $17.86 | $17.86 | $16.39 | 0 |
| 2018-05-22 | $17.86 | $17.86 | $17.86 | $17.86 | $16.39 | 200 |
| 2018-05-21 | $16.80 | $16.80 | $16.80 | $16.80 | $15.42 | 525 |
| 2018-05-18 | $16.70 | $16.70 | $16.70 | $16.70 | $15.32 | 56 |
| 2018-05-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.32 | 0 |
| 2018-05-16 | $16.75 | $16.75 | $16.70 | $16.70 | $15.32 | 1,153 |
| 2018-05-15 | $17.00 | $17.21 | $17.00 | $17.00 | $15.60 | 1,240 |
| 2018-05-14 | $17.68 | $17.68 | $17.35 | $17.58 | $16.13 | 440 |
| 2018-05-11 | $17.66 | $17.66 | $17.31 | $17.31 | $15.88 | 775 |
| 2018-05-10 | $17.54 | $17.54 | $17.25 | $17.25 | $15.83 | 444 |
| 2018-05-09 | $17.94 | $17.94 | $17.70 | $17.70 | $16.24 | 725 |
| 2018-05-08 | $17.28 | $17.61 | $17.28 | $17.61 | $16.16 | 245 |
| 2018-05-07 | $17.97 | $18.20 | $17.97 | $18.20 | $16.70 | 345 |
| 2018-05-04 | $17.70 | $18.20 | $17.70 | $18.20 | $16.70 | 385 |
| 2018-05-03 | $17.35 | $17.35 | $17.34 | $17.34 | $15.91 | 650 |
| 2018-05-02 | $17.48 | $17.80 | $17.48 | $17.80 | $16.33 | 200 |
| 2018-05-01 | $17.90 | $17.90 | $17.90 | $17.90 | $16.42 | 85 |
| 2018-04-30 | $17.90 | $17.90 | $17.90 | $17.90 | $16.42 | 0 |
| 2018-04-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.42 | 0 |
| 2018-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.42 | 300 |
| 2018-04-25 | $18.18 | $18.24 | $18.14 | $18.14 | $16.37 | 800 |
| 2018-04-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.43 | 143 |
| 2018-04-23 | $18.12 | $18.12 | $18.12 | $18.12 | $16.35 | 275 |
| 2018-04-20 | $18.40 | $18.40 | $18.40 | $18.40 | $16.61 | 100 |
| 2018-04-19 | $18.87 | $18.87 | $18.60 | $18.60 | $16.79 | 265 |
| 2018-04-18 | $18.85 | $18.85 | $18.85 | $18.85 | $17.01 | 222 |
| 2018-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.43 | 0 |
| 2018-04-16 | $18.39 | $18.39 | $18.20 | $18.20 | $16.43 | 1,100 |
| 2018-04-13 | $18.43 | $18.50 | $18.40 | $18.40 | $16.61 | 1,050 |
| 2018-04-12 | $17.70 | $18.08 | $17.70 | $17.76 | $16.03 | 8,000 |
| 2018-04-11 | $18.36 | $18.36 | $18.05 | $18.05 | $16.29 | 2,000 |
| 2018-04-10 | $17.66 | $17.66 | $17.66 | $17.66 | $15.94 | 0 |
| 2018-04-09 | $16.90 | $17.66 | $16.90 | $17.66 | $15.94 | 1,100 |
| 2018-04-06 | $17.89 | $17.89 | $17.89 | $17.89 | $16.15 | 168 |
| 2018-04-05 | $18.13 | $18.13 | $18.13 | $18.13 | $16.36 | 50 |
| 2018-04-04 | $18.13 | $18.13 | $18.13 | $18.13 | $16.36 | 200 |
| 2018-04-03 | $17.17 | $17.17 | $17.16 | $17.16 | $15.49 | 1,233 |
| 2018-04-02 | $17.68 | $17.68 | $17.68 | $17.68 | $15.96 | 66 |
| 2018-03-29 | $17.72 | $17.72 | $17.68 | $17.68 | $15.96 | 7,483 |
| 2018-03-28 | $17.68 | $17.68 | $17.68 | $17.68 | $15.96 | 495 |
| 2018-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.70 | 252 |
| 2018-03-26 | $17.98 | $18.50 | $17.98 | $18.50 | $16.70 | 302 |
| 2018-03-23 | $17.37 | $17.37 | $17.30 | $17.30 | $15.61 | 7,101 |
| 2018-03-22 | $16.68 | $16.68 | $16.68 | $16.68 | $15.05 | 100 |
| 2018-03-21 | $16.30 | $16.30 | $16.30 | $16.30 | $14.71 | 0 |
| 2018-03-20 | $16.30 | $16.30 | $16.30 | $16.30 | $14.71 | 0 |
| 2018-03-19 | $16.61 | $16.61 | $16.30 | $16.30 | $14.71 | 317 |
| 2018-03-16 | $16.85 | $16.85 | $16.85 | $16.85 | $15.21 | 0 |
| 2018-03-15 | $16.85 | $16.85 | $16.85 | $16.85 | $15.21 | 2,900 |
| 2018-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.34 | 175 |
| 2018-03-13 | $16.91 | $16.91 | $16.91 | $16.91 | $15.26 | 40 |
| 2018-03-12 | $16.91 | $16.91 | $16.91 | $16.91 | $15.26 | 0 |
| 2018-03-09 | $16.85 | $17.07 | $16.85 | $16.91 | $15.26 | 980 |
| 2018-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.89 | 200 |
| 2018-03-07 | $17.14 | $17.16 | $16.88 | $17.07 | $15.41 | 800 |
| 2018-03-06 | $17.29 | $17.48 | $17.08 | $17.48 | $15.78 | 6,587 |
| 2018-03-05 | $16.46 | $16.62 | $16.46 | $16.62 | $15.00 | 800 |
| 2018-03-02 | $16.75 | $16.83 | $16.75 | $16.83 | $15.19 | 625 |
| 2018-03-01 | $16.49 | $16.49 | $16.10 | $16.40 | $14.80 | 1,920 |
| 2018-02-28 | $17.01 | $17.14 | $16.89 | $17.14 | $15.47 | 1,000 |
| 2018-02-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 0 |
| 2018-02-26 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 0 |
| 2018-02-23 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 0 |
| 2018-02-22 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 0 |
| 2018-02-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 0 |
| 2018-02-20 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 200 |
| 2018-02-16 | $18.74 | $18.74 | $18.74 | $18.74 | $16.91 | 0 |
| 2018-02-15 | $18.74 | $18.74 | $18.74 | $18.74 | $16.91 | 0 |
| 2018-02-14 | $18.20 | $18.74 | $18.20 | $18.74 | $16.91 | 1,100 |
| 2018-02-13 | $17.70 | $17.99 | $17.70 | $17.99 | $16.24 | 638 |
| 2018-02-12 | $17.49 | $17.49 | $17.49 | $17.49 | $15.79 | 30 |
| 2018-02-09 | $17.49 | $17.49 | $17.49 | $17.49 | $15.79 | 100 |
| 2018-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.34 | 90 |
| 2018-02-07 | $17.17 | $17.17 | $17.00 | $17.00 | $15.34 | 6,000 |
| 2018-02-06 | $18.16 | $18.20 | $17.92 | $18.20 | $16.43 | 425 |
| 2018-02-05 | $18.72 | $18.72 | $18.46 | $18.63 | $16.81 | 1,525 |
| 2018-02-02 | $18.87 | $18.87 | $18.87 | $18.87 | $17.03 | 6,049 |
| 2018-02-01 | $19.00 | $19.30 | $18.95 | $18.95 | $17.10 | 788 |
| 2018-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 6,000 |
| 2018-01-30 | $19.00 | $19.01 | $19.00 | $19.00 | $17.15 | 9,896 |
| 2018-01-29 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 50 |
| 2018-01-26 | $19.24 | $19.24 | $19.24 | $19.24 | $17.37 | 340 |
| 2018-01-25 | $19.93 | $19.93 | $19.50 | $19.50 | $17.60 | 953 |
| 2018-01-24 | $19.30 | $19.86 | $19.30 | $19.86 | $17.92 | 3,100 |
| 2018-01-23 | $19.30 | $19.30 | $19.30 | $19.30 | $17.42 | 2,065 |
| 2018-01-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.24 | 0 |
| 2018-01-19 | $19.10 | $19.10 | $19.10 | $19.10 | $17.24 | 12,820 |
| 2018-01-18 | $19.10 | $19.10 | $19.10 | $19.10 | $17.24 | 249 |
| 2018-01-17 | $19.38 | $19.38 | $19.10 | $19.10 | $17.24 | 370 |
| 2018-01-16 | $19.00 | $19.00 | $18.75 | $18.75 | $16.92 | 10,035 |
| 2018-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 7,850 |
| 2018-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
| 2018-01-10 | $19.24 | $19.54 | $19.00 | $19.00 | $17.15 | 420 |
| 2018-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 415 |
| 2018-01-08 | $18.65 | $18.81 | $18.65 | $18.81 | $16.98 | 1,395 |
| 2018-01-05 | $19.00 | $19.34 | $18.99 | $19.29 | $17.41 | 1,915 |
| 2018-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 140 |
| 2018-01-03 | $19.55 | $19.55 | $19.10 | $19.15 | $17.28 | 1,540 |
| 2018-01-02 | $19.57 | $19.57 | $19.50 | $19.50 | $17.60 | 1,416 |
| 2017-12-29 | $19.72 | $19.72 | $19.25 | $19.25 | $17.37 | 1,668 |
| 2017-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.70 | 1,220 |
| 2017-12-27 | $18.05 | $18.05 | $18.05 | $18.05 | $16.29 | 0 |
| 2017-12-26 | $18.05 | $18.05 | $18.05 | $18.05 | $16.29 | 0 |
| 2017-12-22 | $18.05 | $18.05 | $18.05 | $18.05 | $16.29 | 140 |
| 2017-12-21 | $18.05 | $18.05 | $18.05 | $18.05 | $16.29 | 7,183 |
| 2017-12-20 | $17.72 | $18.05 | $17.72 | $18.05 | $16.29 | 565 |
| 2017-12-19 | $17.56 | $17.56 | $17.56 | $17.56 | $15.85 | 200 |
| 2017-12-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.16 | 210 |
| 2017-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.34 | 0 |
| 2017-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.34 | 10 |
| 2017-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.34 | 0 |
| 2017-12-12 | $17.05 | $17.05 | $17.00 | $17.00 | $15.34 | 755 |
| 2017-12-11 | $17.23 | $17.23 | $17.23 | $17.23 | $15.55 | 89 |
| 2017-12-08 | $17.59 | $17.84 | $17.23 | $17.23 | $15.55 | 8,560 |
| 2017-12-07 | $16.81 | $17.61 | $16.81 | $17.61 | $15.89 | 2,430 |
| 2017-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $15.25 | 20 |
| 2017-12-05 | $16.90 | $16.90 | $16.90 | $16.90 | $15.25 | 40 |
| 2017-12-04 | $16.90 | $16.90 | $16.90 | $16.90 | $15.25 | 2,549 |
| 2017-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.79 | 25 |
| 2017-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.79 | 559 |
| 2017-11-29 | $17.50 | $17.88 | $17.50 | $17.88 | $16.14 | 4,600 |
| 2017-11-28 | $18.11 | $18.11 | $18.11 | $18.11 | $16.35 | 0 |
| 2017-11-27 | $17.75 | $18.11 | $17.75 | $18.11 | $16.35 | 1,430 |
| 2017-11-24 | $17.81 | $17.81 | $17.81 | $17.81 | $16.07 | 106 |
| 2017-11-22 | $16.85 | $16.85 | $16.85 | $16.85 | $15.21 | 5 |
| 2017-11-21 | $17.00 | $17.00 | $16.85 | $16.85 | $15.21 | 520 |
| 2017-11-20 | $17.12 | $17.12 | $16.80 | $16.80 | $15.16 | 900 |
| 2017-11-17 | $17.47 | $17.47 | $17.47 | $17.47 | $15.77 | 3,000 |
| 2017-11-16 | $16.92 | $17.41 | $16.92 | $17.41 | $15.72 | 250 |
| 2017-11-15 | $17.20 | $17.20 | $17.20 | $17.20 | $15.52 | 405 |
| 2017-11-14 | $16.85 | $17.02 | $16.85 | $17.02 | $15.36 | 265 |
| 2017-11-13 | $17.13 | $17.13 | $16.92 | $16.92 | $15.27 | 700 |
| 2017-11-10 | $17.17 | $17.17 | $17.17 | $17.17 | $15.50 | 75 |
| 2017-11-09 | $17.17 | $17.17 | $17.17 | $17.17 | $15.50 | 0 |
| 2017-11-08 | $17.17 | $17.17 | $17.17 | $17.17 | $15.50 | 100 |
| 2017-11-07 | $17.17 | $17.17 | $17.17 | $17.17 | $15.50 | 0 |
| 2017-11-06 | $17.47 | $17.47 | $17.17 | $17.17 | $15.50 | 3,050 |
| 2017-11-03 | $17.00 | $17.01 | $17.00 | $17.01 | $15.35 | 1,500 |
| 2017-11-02 | $17.50 | $17.56 | $17.50 | $17.56 | $15.85 | 2,500 |
| 2017-11-01 | $17.49 | $17.49 | $17.49 | $17.49 | $15.79 | 100 |
| 2017-10-31 | $17.38 | $17.38 | $17.38 | $17.38 | $15.69 | 175 |
| 2017-10-30 | $17.45 | $17.45 | $17.45 | $17.45 | $15.75 | 0 |
| 2017-10-27 | $17.62 | $17.62 | $16.80 | $17.45 | $15.75 | 4,075 |
| 2017-10-26 | $17.79 | $17.79 | $17.79 | $17.79 | $16.06 | 400 |
| 2017-10-25 | $18.10 | $18.10 | $18.10 | $18.10 | $16.34 | 400 |
| 2017-10-24 | $18.10 | $18.10 | $18.10 | $18.10 | $16.34 | 300 |
| 2017-10-23 | $18.36 | $18.36 | $18.05 | $18.05 | $16.29 | 540 |
| 2017-10-20 | $18.50 | $18.50 | $17.94 | $17.94 | $16.19 | 2,600 |
| 2017-10-19 | $18.77 | $18.77 | $18.77 | $18.77 | $16.94 | 0 |
| 2017-10-18 | $18.60 | $18.77 | $18.60 | $18.77 | $16.94 | 2,110 |
| 2017-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 200 |
| 2017-10-16 | $19.23 | $19.23 | $19.23 | $19.23 | $17.36 | 100 |
| 2017-10-13 | $19.31 | $19.90 | $19.31 | $19.90 | $17.96 | 672 |
| 2017-10-12 | $19.25 | $19.25 | $19.10 | $19.10 | $17.24 | 4,125 |
| 2017-10-11 | $18.95 | $18.95 | $18.82 | $18.82 | $16.99 | 568 |
| 2017-10-10 | $18.54 | $18.54 | $18.54 | $18.54 | $16.73 | 0 |
| 2017-10-09 | $18.54 | $18.54 | $18.54 | $18.54 | $16.73 | 0 |
| 2017-10-06 | $18.74 | $18.74 | $18.54 | $18.54 | $16.73 | 300 |
| 2017-10-05 | $19.06 | $19.14 | $19.06 | $19.14 | $17.27 | 275 |
| 2017-10-04 | $19.08 | $19.35 | $19.08 | $19.35 | $17.46 | 203 |
| 2017-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $17.29 | 230 |
| 2017-10-02 | $18.63 | $19.06 | $18.63 | $19.06 | $17.20 | 266 |
| 2017-09-29 | $18.90 | $18.90 | $18.90 | $18.90 | $17.06 | 455 |
| 2017-09-28 | $18.96 | $19.09 | $18.96 | $19.09 | $17.23 | 1,200 |
| 2017-09-27 | $19.65 | $19.65 | $19.65 | $19.65 | $17.74 | 0 |
| 2017-09-26 | $19.65 | $19.65 | $19.65 | $19.65 | $17.74 | 0 |
| 2017-09-25 | $19.35 | $19.65 | $19.28 | $19.65 | $17.74 | 669 |
| 2017-09-22 | $19.30 | $19.30 | $19.30 | $19.30 | $17.42 | 200 |
| 2017-09-21 | $18.60 | $19.14 | $18.60 | $18.99 | $17.14 | 2,032 |
| 2017-09-20 | $19.52 | $19.85 | $19.20 | $19.85 | $17.92 | 5,575 |
| 2017-09-19 | $19.75 | $19.75 | $19.75 | $19.75 | $17.83 | 1,150 |
| 2017-09-18 | $19.64 | $19.75 | $19.64 | $19.75 | $17.83 | 1,050 |
| 2017-09-15 | $20.10 | $20.10 | $20.10 | $20.10 | $18.14 | 98 |
| 2017-09-14 | $20.14 | $20.28 | $20.00 | $20.10 | $18.14 | 600 |
| 2017-09-13 | $20.50 | $20.50 | $20.36 | $20.45 | $18.46 | 1,500 |
| 2017-09-12 | $21.22 | $21.22 | $20.90 | $21.16 | $19.10 | 1,550 |
| 2017-09-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.41 | 704 |
| 2017-09-08 | $22.04 | $22.04 | $21.67 | $21.67 | $19.56 | 319 |
| 2017-09-07 | $21.43 | $21.99 | $21.43 | $21.99 | $19.85 | 2,958 |
| 2017-09-06 | $21.33 | $21.33 | $20.80 | $20.80 | $18.77 | 4,875 |
| 2017-09-05 | $21.44 | $21.52 | $20.78 | $20.78 | $18.76 | 9,506 |
| 2017-09-01 | $20.73 | $20.73 | $20.73 | $20.73 | $18.71 | 53 |
| 2017-08-31 | $20.73 | $20.73 | $20.73 | $20.73 | $18.71 | 47 |
| 2017-08-30 | $20.73 | $20.73 | $20.73 | $20.73 | $18.71 | 125 |
| 2017-08-29 | $21.00 | $21.42 | $20.80 | $21.42 | $19.33 | 3,251 |
| 2017-08-28 | $20.49 | $20.49 | $20.49 | $20.49 | $18.49 | 550 |
| 2017-08-25 | $20.00 | $20.35 | $20.00 | $20.35 | $18.37 | 1,129 |
| 2017-08-24 | $20.03 | $20.03 | $20.03 | $20.03 | $18.08 | 3,000 |
| 2017-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.87 | 10,300 |
| 2017-08-22 | $19.82 | $19.82 | $19.82 | $19.82 | $17.89 | 0 |
| 2017-08-21 | $19.82 | $19.82 | $19.82 | $19.82 | $17.89 | 600 |
| 2017-08-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.14 | 0 |
| 2017-08-17 | $20.10 | $20.10 | $20.10 | $20.10 | $18.14 | 600 |
| 2017-08-16 | $19.50 | $19.64 | $19.19 | $19.19 | $17.32 | 325 |
| 2017-08-15 | $20.16 | $20.16 | $20.16 | $20.16 | $18.20 | 0 |
| 2017-08-14 | $20.00 | $20.16 | $20.00 | $20.16 | $18.20 | 670 |
| 2017-08-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.28 | 55 |
| 2017-08-10 | $20.25 | $20.25 | $20.13 | $20.25 | $18.28 | 4,500 |
| 2017-08-09 | $20.15 | $20.25 | $19.81 | $19.81 | $17.88 | 2,680 |
| 2017-08-08 | $19.06 | $19.26 | $19.06 | $19.06 | $17.20 | 490 |
| 2017-08-07 | $19.13 | $19.25 | $19.13 | $19.25 | $17.37 | 516 |
| 2017-08-04 | $19.69 | $19.69 | $19.25 | $19.25 | $17.37 | 850 |
| 2017-08-03 | $20.09 | $20.09 | $20.09 | $20.09 | $18.13 | 100 |
| 2017-08-02 | $19.90 | $19.90 | $19.90 | $19.90 | $17.96 | 500 |
| 2017-08-01 | $19.83 | $19.90 | $19.60 | $19.90 | $17.96 | 759 |
| 2017-07-31 | $19.95 | $20.05 | $19.90 | $19.90 | $17.96 | 1,026 |
| 2017-07-28 | $19.36 | $20.13 | $19.36 | $19.65 | $17.74 | 3,174 |
| 2017-07-27 | $20.20 | $20.20 | $20.20 | $20.20 | $18.23 | 114 |
| 2017-07-26 | $19.95 | $20.05 | $19.95 | $20.05 | $18.10 | 3,098 |
| 2017-07-25 | $19.96 | $20.05 | $19.96 | $20.05 | $18.10 | 3,000 |
| 2017-07-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.87 | 250 |
| 2017-07-21 | $19.83 | $19.92 | $19.83 | $19.92 | $17.98 | 402 |
| 2017-07-20 | $20.05 | $20.05 | $19.80 | $19.85 | $17.92 | 2,037 |
| 2017-07-19 | $19.98 | $19.98 | $19.98 | $19.98 | $18.03 | 664 |
| 2017-07-18 | $19.97 | $20.00 | $19.97 | $19.97 | $18.02 | 568 |
| 2017-07-17 | $20.13 | $20.13 | $19.95 | $19.95 | $18.01 | 510 |
| 2017-07-14 | $19.70 | $19.74 | $19.35 | $19.74 | $17.82 | 552 |
| 2017-07-13 | $19.22 | $19.22 | $19.22 | $19.22 | $17.35 | 16 |
| 2017-07-12 | $18.98 | $19.38 | $18.85 | $19.22 | $17.35 | 2,306 |
| 2017-07-11 | $18.40 | $18.40 | $18.31 | $18.31 | $16.53 | 2,262 |
| 2017-07-10 | $18.50 | $18.50 | $18.20 | $18.20 | $16.43 | 8,535 |
| 2017-07-07 | $18.32 | $18.50 | $18.28 | $18.50 | $16.70 | 489 |
| 2017-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 1,070 |
| 2017-07-05 | $19.00 | $19.00 | $18.80 | $18.90 | $17.06 | 1,600 |
| 2017-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 619 |
| 2017-06-30 | $19.70 | $19.70 | $19.70 | $19.70 | $17.78 | 175 |
| 2017-06-29 | $20.18 | $20.18 | $20.18 | $20.18 | $18.21 | 0 |
| 2017-06-28 | $19.93 | $20.18 | $19.80 | $20.18 | $18.21 | 8,092 |
| 2017-06-27 | $20.45 | $20.45 | $20.45 | $20.45 | $18.46 | 182 |
| 2017-06-26 | $20.16 | $20.16 | $20.16 | $20.16 | $18.20 | 20 |
| 2017-06-23 | $20.16 | $20.16 | $20.16 | $20.16 | $18.20 | 0 |
| 2017-06-22 | $20.16 | $20.16 | $20.16 | $20.16 | $18.20 | 100 |
| 2017-06-21 | $19.50 | $19.55 | $19.50 | $19.55 | $17.65 | 800 |
| 2017-06-20 | $19.55 | $19.55 | $19.50 | $19.50 | $17.60 | 370 |
| 2017-06-19 | $20.01 | $20.01 | $19.86 | $19.86 | $17.93 | 300 |
| 2017-06-16 | $20.29 | $20.29 | $20.29 | $20.29 | $18.31 | 25 |
| 2017-06-15 | $20.43 | $20.43 | $20.29 | $20.29 | $18.31 | 534 |
| 2017-06-14 | $22.26 | $22.27 | $21.50 | $21.99 | $19.85 | 3,255 |
| 2017-06-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.22 | 72 |
| 2017-06-12 | $21.30 | $21.30 | $21.30 | $21.30 | $19.22 | 100 |
| 2017-06-09 | $21.25 | $21.25 | $21.25 | $21.25 | $19.18 | 0 |
| 2017-06-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.18 | 619 |
| 2017-06-07 | $20.75 | $20.75 | $20.75 | $20.75 | $18.73 | 0 |
| 2017-06-06 | $20.75 | $20.75 | $20.75 | $20.75 | $18.73 | 141 |
| 2017-06-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.73 | 165 |
| 2017-06-02 | $21.50 | $21.66 | $21.00 | $21.66 | $19.55 | 5,737 |
| 2017-06-01 | $20.34 | $20.40 | $20.34 | $20.40 | $18.41 | 200 |
| 2017-05-31 | $20.10 | $20.10 | $20.10 | $20.10 | $18.14 | 0 |
| 2017-05-30 | $19.85 | $20.10 | $19.85 | $20.10 | $18.14 | 1,878 |
| 2017-05-26 | $20.00 | $20.05 | $20.00 | $20.05 | $18.10 | 3,245 |
| 2017-05-25 | $20.22 | $20.22 | $20.22 | $20.22 | $18.25 | 750 |
| 2017-05-24 | $20.23 | $20.23 | $20.23 | $20.23 | $18.26 | 100 |
| 2017-05-23 | $21.04 | $21.04 | $20.40 | $20.40 | $18.41 | 313 |
| 2017-05-22 | $21.16 | $21.16 | $21.16 | $21.16 | $19.10 | 992 |
| 2017-05-19 | $21.33 | $21.33 | $21.33 | $21.33 | $19.25 | 100 |
| 2017-05-18 | $21.50 | $21.50 | $20.25 | $20.25 | $18.28 | 1,200 |
| 2017-05-17 | $20.55 | $21.26 | $20.55 | $21.26 | $19.19 | 1,714 |
| 2017-05-16 | $20.09 | $20.09 | $19.94 | $19.94 | $18.00 | 500 |
| 2017-05-15 | $19.50 | $19.97 | $19.50 | $19.97 | $18.02 | 322 |
| 2017-05-12 | $18.76 | $18.76 | $18.76 | $18.76 | $16.93 | 75 |
| 2017-05-11 | $18.76 | $18.76 | $18.76 | $18.76 | $16.93 | 340 |
| 2017-05-10 | $18.86 | $18.86 | $18.75 | $18.75 | $16.92 | 734 |
| 2017-05-09 | $18.20 | $18.20 | $18.20 | $18.20 | $16.43 | 100 |
| 2017-05-08 | $17.90 | $17.90 | $17.85 | $17.85 | $16.11 | 771 |
| 2017-05-05 | $17.85 | $18.70 | $17.85 | $18.22 | $16.44 | 1,850 |
| 2017-05-04 | $17.78 | $17.78 | $17.78 | $17.78 | $16.05 | 950 |
| 2017-05-03 | $18.38 | $18.38 | $17.78 | $17.80 | $16.07 | 3,949 |
| 2017-05-02 | $17.95 | $18.32 | $17.95 | $18.32 | $16.53 | 1,460 |
| 2017-05-01 | $19.25 | $19.25 | $18.31 | $18.31 | $16.53 | 1,750 |
| 2017-04-28 | $19.17 | $19.17 | $19.17 | $19.17 | $17.30 | 200 |
| 2017-04-27 | $18.61 | $18.61 | $18.21 | $18.21 | $16.44 | 1,244 |
| 2017-04-26 | $19.00 | $19.00 | $18.83 | $18.83 | $16.80 | 12,067 |
| 2017-04-25 | $19.20 | $19.20 | $19.10 | $19.10 | $17.04 | 705 |
| 2017-04-24 | $19.05 | $19.82 | $19.05 | $19.82 | $17.68 | 440 |
| 2017-04-21 | $19.64 | $19.64 | $19.15 | $19.15 | $17.08 | 631 |
| 2017-04-20 | $19.25 | $19.25 | $19.15 | $19.15 | $17.08 | 304 |
| 2017-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.39 | 356 |
| 2017-04-18 | $20.05 | $20.05 | $20.05 | $20.05 | $17.89 | 10,200 |
| 2017-04-17 | $20.62 | $20.62 | $20.50 | $20.50 | $18.29 | 757 |
| 2017-04-13 | $20.56 | $20.63 | $20.30 | $20.62 | $18.39 | 7,635 |
| 2017-04-12 | $20.10 | $20.10 | $19.95 | $19.95 | $17.80 | 7,970 |
| 2017-04-11 | $20.00 | $20.62 | $20.00 | $20.57 | $18.35 | 560 |
| 2017-04-10 | $19.80 | $19.80 | $19.40 | $19.40 | $17.31 | 690 |
| 2017-04-07 | $19.93 | $19.95 | $19.80 | $19.88 | $17.73 | 6,620 |
| 2017-04-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.26 | 50 |
| 2017-04-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.26 | 100 |
| 2017-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $17.13 | 0 |
| 2017-04-03 | $19.54 | $19.54 | $19.20 | $19.20 | $17.13 | 633 |
| 2017-03-31 | $18.90 | $19.88 | $18.90 | $19.88 | $17.73 | 390 |
| 2017-03-30 | $18.85 | $18.85 | $18.85 | $18.85 | $16.81 | 0 |
| 2017-03-29 | $18.85 | $18.85 | $18.85 | $18.85 | $16.81 | 200 |
| 2017-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 0 |
| 2017-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 43 |
| 2017-03-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 0 |
| 2017-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 0 |
| 2017-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 50 |
| 2017-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 21 |
| 2017-03-20 | $18.50 | $18.50 | $18.50 | $18.50 | $16.50 | 1,880 |
| 2017-03-17 | $19.03 | $19.03 | $19.03 | $19.03 | $16.98 | 125 |
| 2017-03-16 | $18.73 | $19.06 | $18.73 | $19.06 | $17.00 | 1,138 |
| 2017-03-15 | $17.75 | $18.00 | $17.75 | $18.00 | $16.06 | 400 |
| 2017-03-14 | $17.50 | $17.71 | $17.35 | $17.63 | $15.73 | 1,677 |
| 2017-03-13 | $17.30 | $17.30 | $17.30 | $17.30 | $15.43 | 200 |
| 2017-03-10 | $16.60 | $16.60 | $16.60 | $16.60 | $14.81 | 210 |
| 2017-03-09 | $16.45 | $16.45 | $16.45 | $16.45 | $14.67 | 0 |
| 2017-03-08 | $16.80 | $16.80 | $16.45 | $16.45 | $14.67 | 2,402 |
| 2017-03-07 | $16.50 | $16.51 | $16.45 | $16.45 | $14.67 | 1,707 |
| 2017-03-06 | $17.35 | $17.35 | $17.35 | $17.35 | $15.48 | 661 |
| 2017-03-03 | $17.50 | $17.68 | $17.04 | $17.68 | $15.77 | 1,677 |
| 2017-03-02 | $18.00 | $18.00 | $17.95 | $17.95 | $16.01 | 3,765 |
| 2017-03-01 | $18.20 | $18.20 | $18.10 | $18.10 | $16.15 | 700 |
| 2017-02-28 | $18.50 | $18.50 | $18.35 | $18.35 | $16.37 | 988 |
| 2017-02-27 | $18.87 | $18.87 | $18.28 | $18.28 | $16.31 | 1,428 |
| 2017-02-24 | $18.75 | $19.49 | $18.75 | $19.49 | $17.39 | 1,150 |
| 2017-02-23 | $19.11 | $19.46 | $19.00 | $19.00 | $16.95 | 435 |
| 2017-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.73 | 182 |
| 2017-02-21 | $18.83 | $18.83 | $18.50 | $18.56 | $16.56 | 1,620 |
| 2017-02-17 | $18.86 | $19.29 | $18.70 | $19.29 | $17.21 | 5,036 |
| 2017-02-16 | $19.09 | $19.09 | $19.00 | $19.00 | $16.95 | 400 |
| 2017-02-15 | $18.46 | $19.27 | $18.46 | $19.27 | $17.19 | 538 |
| 2017-02-14 | $19.15 | $19.30 | $19.15 | $19.30 | $17.22 | 925 |
| 2017-02-13 | $19.51 | $19.51 | $19.44 | $19.44 | $17.34 | 452 |
| 2017-02-10 | $19.64 | $19.64 | $19.20 | $19.20 | $17.13 | 2,400 |
| 2017-02-09 | $19.58 | $19.67 | $19.50 | $19.64 | $17.52 | 2,050 |
| 2017-02-08 | $19.60 | $19.60 | $19.30 | $19.60 | $17.48 | 892 |
| 2017-02-07 | $19.30 | $19.60 | $19.30 | $19.45 | $17.35 | 1,297 |
| 2017-02-06 | $18.92 | $18.92 | $18.30 | $18.68 | $16.66 | 1,973 |
| 2017-02-03 | $18.40 | $18.69 | $18.20 | $18.63 | $16.62 | 3,354 |
| 2017-02-02 | $19.10 | $19.10 | $18.75 | $18.86 | $16.82 | 5,244 |
| 2017-02-01 | $18.63 | $18.82 | $18.45 | $18.81 | $16.78 | 1,771 |
| 2017-01-31 | $18.40 | $18.66 | $18.30 | $18.63 | $16.61 | 2,282 |
| 2017-01-30 | $17.82 | $18.01 | $17.76 | $17.76 | $15.84 | 2,378 |
| 2017-01-27 | $17.53 | $17.76 | $17.53 | $17.76 | $15.84 | 595 |
| 2017-01-26 | $17.06 | $17.59 | $17.06 | $17.25 | $15.39 | 2,680 |
| 2017-01-25 | $18.22 | $18.22 | $17.67 | $17.67 | $15.76 | 800 |
| 2017-01-24 | $18.58 | $18.87 | $18.50 | $18.59 | $16.58 | 1,492 |
| 2017-01-23 | $18.23 | $18.30 | $18.00 | $18.00 | $16.06 | 1,540 |
| 2017-01-20 | $17.54 | $17.54 | $17.54 | $17.54 | $15.65 | 0 |
| 2017-01-19 | $17.58 | $17.58 | $17.20 | $17.54 | $15.65 | 4,396 |
| 2017-01-18 | $17.70 | $17.90 | $17.70 | $17.82 | $15.90 | 1,761 |
| 2017-01-17 | $18.14 | $18.14 | $17.59 | $17.59 | $15.69 | 1,310 |
| 2017-01-13 | $17.19 | $17.20 | $17.19 | $17.20 | $15.34 | 1,270 |
| 2017-01-12 | $17.20 | $17.20 | $17.20 | $17.20 | $15.34 | 0 |
| 2017-01-11 | $17.00 | $17.20 | $17.00 | $17.20 | $15.34 | 550 |
| 2017-01-10 | $17.52 | $17.75 | $17.23 | $17.75 | $15.83 | 7,565 |
| 2017-01-09 | $16.69 | $16.82 | $16.59 | $16.82 | $15.00 | 2,134 |
| 2017-01-06 | $17.03 | $17.04 | $16.59 | $16.59 | $14.80 | 1,840 |
| 2017-01-05 | $16.32 | $17.52 | $16.32 | $17.05 | $15.21 | 12,060 |
| 2017-01-04 | $15.70 | $16.20 | $15.70 | $16.20 | $14.45 | 5,932 |
| 2017-01-03 | $15.32 | $15.50 | $15.32 | $15.50 | $13.83 | 5,100 |
| 2016-12-30 | $15.10 | $15.32 | $14.80 | $14.80 | $13.20 | 4,275 |
| 2016-12-29 | $14.90 | $15.00 | $14.90 | $15.00 | $13.38 | 1,723 |
| 2016-12-28 | $14.17 | $14.17 | $14.15 | $14.15 | $12.62 | 410 |
| 2016-12-27 | $13.94 | $13.95 | $13.94 | $13.95 | $12.44 | 550 |
| 2016-12-23 | $13.42 | $13.93 | $13.42 | $13.93 | $12.43 | 1,525 |
| 2016-12-22 | $13.31 | $13.31 | $13.31 | $13.31 | $11.87 | 75 |
| 2016-12-21 | $13.31 | $13.31 | $13.31 | $13.31 | $11.87 | 400 |
| 2016-12-20 | $13.66 | $13.66 | $13.18 | $13.18 | $11.76 | 11,881 |
| 2016-12-19 | $13.71 | $14.17 | $13.71 | $14.15 | $12.62 | 1,525 |
| 2016-12-16 | $13.69 | $13.71 | $13.69 | $13.71 | $12.23 | 1,068 |
| 2016-12-15 | $13.98 | $13.98 | $13.71 | $13.71 | $12.23 | 866 |
| 2016-12-14 | $15.12 | $15.12 | $14.99 | $15.00 | $13.38 | 1,238 |
| 2016-12-13 | $14.32 | $14.32 | $14.32 | $14.32 | $12.77 | 650 |
| 2016-12-12 | $15.02 | $15.02 | $14.27 | $14.27 | $12.73 | 6,755 |
| 2016-12-09 | $15.48 | $15.48 | $14.98 | $15.22 | $13.58 | 12,201 |
| 2016-12-08 | $15.07 | $15.07 | $14.75 | $14.98 | $13.36 | 4,001 |
| 2016-12-07 | $14.88 | $15.25 | $14.88 | $15.25 | $13.60 | 13,500 |
| 2016-12-06 | $14.87 | $14.88 | $14.30 | $14.30 | $12.76 | 5,430 |
| 2016-12-05 | $14.83 | $15.00 | $14.83 | $15.00 | $13.38 | 2,575 |
| 2016-12-02 | $15.00 | $15.31 | $15.00 | $15.03 | $13.41 | 6,735 |
| 2016-12-01 | $14.70 | $15.00 | $14.67 | $15.00 | $13.38 | 15,565 |
| 2016-11-30 | $15.30 | $15.34 | $15.30 | $15.34 | $13.68 | 2,574 |
| 2016-11-29 | $15.50 | $15.50 | $15.50 | $15.50 | $13.83 | 500 |
| 2016-11-28 | $15.81 | $15.82 | $15.54 | $15.63 | $13.94 | 2,225 |
| 2016-11-25 | $15.23 | $15.23 | $15.23 | $15.23 | $13.59 | 0 |
| 2016-11-23 | $15.70 | $15.70 | $15.21 | $15.23 | $13.59 | 5,194 |
| 2016-11-22 | $15.71 | $15.90 | $15.71 | $15.90 | $14.18 | 3,030 |
| 2016-11-21 | $16.28 | $16.84 | $16.28 | $16.84 | $15.02 | 927 |
| 2016-11-18 | $16.40 | $16.40 | $15.94 | $16.28 | $14.52 | 16,116 |
| 2016-11-17 | $17.69 | $17.70 | $17.69 | $17.70 | $15.79 | 2,000 |
| 2016-11-16 | $17.35 | $17.45 | $17.35 | $17.45 | $15.57 | 235 |
| 2016-11-15 | $17.35 | $17.55 | $17.35 | $17.55 | $15.66 | 723 |
| 2016-11-14 | $17.35 | $17.73 | $17.35 | $17.35 | $15.48 | 1,795 |
| 2016-11-11 | $18.97 | $18.97 | $17.84 | $17.84 | $15.91 | 2,972 |
| 2016-11-10 | $19.61 | $19.61 | $19.61 | $19.61 | $17.49 | 1,441 |
| 2016-11-09 | $22.12 | $22.12 | $21.82 | $21.82 | $19.46 | 1,254 |
| 2016-11-08 | $19.61 | $19.61 | $19.61 | $19.61 | $17.49 | 2,950 |
| 2016-11-07 | $19.85 | $19.85 | $19.85 | $19.85 | $17.71 | 1,350 |
| 2016-11-04 | $20.41 | $20.41 | $20.41 | $20.41 | $18.21 | 100 |
| 2016-11-03 | $21.67 | $21.67 | $21.00 | $21.00 | $18.73 | 321 |
| 2016-11-02 | $21.34 | $22.30 | $21.34 | $22.20 | $19.80 | 2,031 |
| 2016-11-01 | $20.97 | $21.33 | $20.78 | $21.25 | $18.96 | 2,431 |
| 2016-10-31 | $19.97 | $19.97 | $19.97 | $19.97 | $17.81 | 75 |
| 2016-10-28 | $19.97 | $19.97 | $19.97 | $19.97 | $17.81 | 56 |
| 2016-10-27 | $19.97 | $19.97 | $19.97 | $19.97 | $17.81 | 155 |
| 2016-10-26 | $19.50 | $19.96 | $19.50 | $19.96 | $17.80 | 975 |
| 2016-10-25 | $19.96 | $20.26 | $19.82 | $19.82 | $17.68 | 754 |
| 2016-10-24 | $20.37 | $20.37 | $19.96 | $19.96 | $17.80 | 1,223 |
| 2016-10-21 | $20.38 | $20.38 | $20.36 | $20.36 | $18.16 | 366 |
| 2016-10-20 | $20.31 | $20.45 | $19.96 | $19.96 | $17.80 | 8,820 |
| 2016-10-19 | $20.08 | $20.55 | $20.08 | $20.55 | $18.33 | 916 |
| 2016-10-18 | $19.95 | $20.47 | $19.95 | $20.47 | $18.26 | 477 |
| 2016-10-17 | $19.31 | $19.48 | $19.31 | $19.37 | $17.28 | 1,500 |
| 2016-10-14 | $20.16 | $20.16 | $19.55 | $20.00 | $17.84 | 1,047 |
| 2016-10-13 | $20.40 | $20.65 | $20.40 | $20.65 | $18.42 | 587 |
| 2016-10-12 | $20.00 | $20.28 | $19.66 | $20.25 | $18.06 | 1,296 |
| 2016-10-11 | $20.12 | $20.40 | $20.12 | $20.40 | $18.19 | 775 |
| 2016-10-10 | $21.05 | $21.19 | $20.68 | $21.17 | $18.88 | 2,453 |
| 2016-10-07 | $21.16 | $21.16 | $21.16 | $21.16 | $18.88 | 251 |
| 2016-10-06 | $20.76 | $20.76 | $20.29 | $20.29 | $18.10 | 1,568 |
| 2016-10-05 | $21.61 | $21.61 | $21.61 | $21.61 | $19.28 | 0 |
| 2016-10-04 | $22.01 | $22.01 | $21.61 | $21.61 | $19.28 | 3,233 |
| 2016-10-03 | $23.23 | $23.23 | $23.23 | $23.23 | $20.72 | 400 |
| 2016-09-30 | $24.37 | $24.37 | $23.79 | $23.90 | $21.32 | 5,759 |
| 2016-09-29 | $23.50 | $23.50 | $23.25 | $23.25 | $20.74 | 540 |
| 2016-09-28 | $23.40 | $23.40 | $23.40 | $23.40 | $20.87 | 231 |
| 2016-09-27 | $23.35 | $23.35 | $23.05 | $23.05 | $20.56 | 544 |
| 2016-09-26 | $23.30 | $23.59 | $23.30 | $23.59 | $21.04 | 2,800 |
| 2016-09-23 | $23.38 | $23.38 | $23.38 | $23.38 | $20.86 | 0 |
| 2016-09-22 | $23.50 | $23.50 | $23.38 | $23.38 | $20.86 | 13,118 |
| 2016-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.62 | 325 |
| 2016-09-20 | $21.57 | $21.57 | $21.57 | $21.57 | $19.24 | 0 |
| 2016-09-19 | $21.95 | $21.95 | $21.57 | $21.57 | $19.24 | 3,250 |
| 2016-09-16 | $21.12 | $21.13 | $20.89 | $21.13 | $18.84 | 985 |
| 2016-09-15 | $21.80 | $21.80 | $21.49 | $21.49 | $19.17 | 625 |
| 2016-09-14 | $21.48 | $21.48 | $21.37 | $21.37 | $19.07 | 1,350 |
| 2016-09-13 | $21.20 | $21.20 | $21.20 | $21.20 | $18.91 | 200 |
| 2016-09-12 | $21.67 | $21.67 | $21.67 | $21.67 | $19.33 | 46 |
| 2016-09-09 | $22.29 | $22.29 | $21.67 | $21.67 | $19.33 | 495 |
| 2016-09-08 | $22.84 | $22.84 | $22.82 | $22.82 | $20.36 | 800 |
| 2016-09-07 | $23.19 | $23.19 | $23.19 | $23.19 | $20.69 | 157 |
| 2016-09-06 | $22.75 | $22.85 | $22.50 | $22.56 | $20.12 | 8,776 |
| 2016-09-02 | $21.30 | $21.30 | $21.30 | $21.30 | $19.00 | 0 |
| 2016-09-01 | $20.93 | $21.31 | $20.93 | $21.30 | $19.00 | 2,050 |
| 2016-08-31 | $21.41 | $21.41 | $21.00 | $21.00 | $18.73 | 1,208 |
| 2016-08-30 | $22.40 | $22.44 | $21.90 | $21.95 | $19.58 | 5,154 |
| 2016-08-29 | $23.15 | $23.25 | $23.15 | $23.25 | $20.74 | 2,882 |
| 2016-08-26 | $22.35 | $23.03 | $22.35 | $23.03 | $20.54 | 2,547 |
| 2016-08-25 | $23.10 | $23.41 | $23.10 | $23.41 | $20.88 | 1,368 |
| 2016-08-24 | $23.75 | $23.75 | $23.15 | $23.15 | $20.65 | 3,090 |
| 2016-08-23 | $23.88 | $24.58 | $23.83 | $24.58 | $21.93 | 6,903 |
| 2016-08-22 | $24.34 | $24.34 | $23.78 | $23.78 | $21.21 | 1,000 |
| 2016-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $22.54 | 40 |
| 2016-08-18 | $25.22 | $25.85 | $25.22 | $25.27 | $22.54 | 750 |
| 2016-08-17 | $25.45 | $25.45 | $24.80 | $24.85 | $22.17 | 3,317 |
| 2016-08-16 | $25.60 | $26.00 | $25.60 | $26.00 | $23.19 | 650 |
| 2016-08-15 | $25.28 | $25.60 | $25.28 | $25.60 | $22.84 | 2,817 |
| 2016-08-12 | $25.29 | $25.29 | $25.17 | $25.17 | $22.45 | 6,567 |
| 2016-08-11 | $25.27 | $25.29 | $25.27 | $25.29 | $22.56 | 526 |
| 2016-08-10 | $25.49 | $25.92 | $25.19 | $25.72 | $22.94 | 6,305 |
| 2016-08-09 | $25.03 | $25.41 | $25.03 | $25.41 | $22.67 | 2,227 |
| 2016-08-08 | $24.70 | $25.30 | $24.70 | $24.80 | $22.12 | 3,085 |
| 2016-08-05 | $25.09 | $25.09 | $24.40 | $24.40 | $21.77 | 2,024 |
| 2016-08-04 | $25.75 | $25.96 | $25.75 | $25.96 | $23.16 | 1,260 |
| 2016-08-03 | $26.00 | $26.08 | $25.65 | $25.65 | $22.88 | 4,771 |
| 2016-08-02 | $25.67 | $26.10 | $25.67 | $25.99 | $23.18 | 3,068 |
| 2016-08-01 | $25.40 | $25.65 | $25.40 | $25.56 | $22.80 | 3,793 |
| 2016-07-29 | $24.99 | $25.93 | $24.99 | $25.93 | $23.13 | 2,310 |
| 2016-07-28 | $25.69 | $25.69 | $25.20 | $25.41 | $22.67 | 2,750 |
| 2016-07-27 | $24.78 | $24.86 | $23.95 | $23.95 | $21.36 | 1,644 |
| 2016-07-26 | $24.50 | $24.50 | $24.30 | $24.45 | $21.81 | 1,800 |
| 2016-07-25 | $23.75 | $23.75 | $23.12 | $23.51 | $20.97 | 2,875 |
| 2016-07-22 | $23.58 | $23.76 | $23.58 | $23.76 | $21.19 | 435 |
| 2016-07-21 | $23.50 | $24.34 | $23.40 | $23.80 | $21.23 | 5,424 |
| 2016-07-20 | $23.93 | $23.93 | $23.91 | $23.91 | $21.32 | 1,500 |
| 2016-07-19 | $24.91 | $24.91 | $24.64 | $24.85 | $22.17 | 923 |
| 2016-07-18 | $24.66 | $25.20 | $24.60 | $25.20 | $22.48 | 2,441 |
| 2016-07-15 | $24.67 | $25.15 | $24.30 | $24.35 | $21.72 | 2,651 |
| 2016-07-14 | $25.89 | $25.89 | $25.20 | $25.75 | $22.97 | 1,034 |
| 2016-07-13 | $25.84 | $26.00 | $25.62 | $25.89 | $23.09 | 2,033 |
| 2016-07-12 | $25.67 | $25.67 | $25.21 | $25.40 | $22.65 | 1,847 |
| 2016-07-11 | $24.88 | $26.10 | $24.88 | $26.10 | $23.28 | 11,334 |
| 2016-07-08 | $24.65 | $24.67 | $24.25 | $24.65 | $21.99 | 10,064 |
| 2016-07-07 | $25.89 | $25.90 | $24.79 | $24.96 | $22.27 | 12,672 |
| 2016-07-06 | $26.33 | $26.65 | $26.00 | $26.30 | $23.46 | 36,857 |
| 2016-07-05 | $25.31 | $25.60 | $24.70 | $24.88 | $22.19 | 4,302 |
| 2016-07-01 | $23.52 | $23.64 | $23.26 | $23.30 | $20.78 | 2,682 |
| 2016-06-30 | $21.60 | $22.00 | $21.52 | $21.52 | $19.20 | 2,978 |
| 2016-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $18.96 | 507 |
| 2016-06-28 | $19.30 | $19.30 | $19.30 | $19.30 | $17.22 | 50 |
| 2016-06-27 | $19.75 | $20.13 | $19.30 | $19.30 | $17.22 | 2,590 |
| 2016-06-24 | $18.95 | $19.45 | $18.70 | $19.25 | $17.17 | 2,362 |
| 2016-06-23 | $18.24 | $18.24 | $18.24 | $18.24 | $16.27 | 250 |
| 2016-06-22 | $17.95 | $17.95 | $17.90 | $17.90 | $15.97 | 778 |
| 2016-06-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.97 | 50 |
| 2016-06-20 | $17.90 | $17.90 | $17.90 | $17.90 | $15.97 | 135 |
| 2016-06-17 | $17.71 | $17.81 | $17.35 | $17.81 | $15.89 | 2,270 |
| 2016-06-16 | $17.75 | $17.75 | $17.50 | $17.69 | $15.78 | 915 |
| 2016-06-15 | $17.57 | $17.57 | $17.02 | $17.02 | $15.18 | 7,520 |
| 2016-06-14 | $17.35 | $17.35 | $17.35 | $17.35 | $15.48 | 76 |
| 2016-06-13 | $17.40 | $17.40 | $17.35 | $17.35 | $15.48 | 328 |
| 2016-06-10 | $17.95 | $17.95 | $17.95 | $17.95 | $16.01 | 500 |
| 2016-06-09 | $17.67 | $17.67 | $17.30 | $17.30 | $15.43 | 2,480 |
| 2016-06-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 90 |
| 2016-06-07 | $16.56 | $17.06 | $16.56 | $17.00 | $15.16 | 2,136 |
| 2016-06-06 | $16.10 | $16.10 | $16.10 | $16.10 | $14.36 | 96 |
| 2016-06-03 | $16.10 | $16.10 | $16.10 | $16.10 | $14.36 | 1,000 |
| 2016-06-02 | $14.85 | $14.85 | $14.85 | $14.85 | $13.25 | 0 |
| 2016-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $13.25 | 0 |
| 2016-05-31 | $14.85 | $14.85 | $14.85 | $14.85 | $13.25 | 2,870 |
| 2016-05-27 | $14.76 | $15.02 | $14.63 | $14.63 | $13.05 | 3,728 |
| 2016-05-26 | $15.40 | $15.44 | $15.40 | $15.44 | $13.77 | 735 |
| 2016-05-25 | $15.00 | $15.00 | $14.88 | $14.88 | $13.27 | 350 |
| 2016-05-24 | $15.05 | $15.05 | $15.05 | $15.05 | $13.42 | 196 |
| 2016-05-23 | $15.64 | $15.68 | $15.60 | $15.60 | $13.92 | 1,021 |
| 2016-05-20 | $15.77 | $15.77 | $15.77 | $15.77 | $14.07 | 1,851 |
| 2016-05-19 | $15.42 | $15.80 | $15.39 | $15.80 | $14.09 | 1,317 |
| 2016-05-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.00 | 100 |
| 2016-05-17 | $16.87 | $16.92 | $16.82 | $16.92 | $15.09 | 4,203 |
| 2016-05-16 | $16.38 | $16.92 | $16.38 | $16.82 | $15.00 | 1,279 |
| 2016-05-13 | $16.00 | $16.26 | $15.80 | $15.90 | $14.18 | 4,376 |
| 2016-05-12 | $15.81 | $15.81 | $15.50 | $15.50 | $13.83 | 3,000 |
| 2016-05-11 | $15.49 | $15.49 | $15.49 | $15.49 | $13.82 | 0 |
| 2016-05-10 | $15.43 | $15.55 | $15.35 | $15.49 | $13.82 | 6,337 |
| 2016-05-09 | $15.26 | $15.26 | $15.00 | $15.15 | $13.51 | 5,479 |
| 2016-05-06 | $15.60 | $15.78 | $15.60 | $15.78 | $14.08 | 606 |
| 2016-05-05 | $14.90 | $14.90 | $14.90 | $14.90 | $13.29 | 816 |
| 2016-05-04 | $15.40 | $15.40 | $14.88 | $14.88 | $13.27 | 1,856 |
| 2016-05-03 | $16.05 | $16.05 | $15.62 | $15.62 | $13.93 | 953 |
| 2016-05-02 | $16.55 | $16.56 | $16.35 | $16.35 | $14.58 | 4,402 |
| 2016-04-29 | $16.05 | $16.56 | $16.05 | $16.35 | $14.58 | 7,508 |
| 2016-04-28 | $16.05 | $16.05 | $16.05 | $16.05 | $14.32 | 240 |
| 2016-04-27 | $15.86 | $15.86 | $15.86 | $15.86 | $14.15 | 220 |
| 2016-04-26 | $15.40 | $15.40 | $15.40 | $15.40 | $13.74 | 284 |
| 2016-04-25 | $15.43 | $15.61 | $15.41 | $15.61 | $13.92 | 1,375 |
| 2016-04-22 | $15.57 | $15.60 | $15.40 | $15.42 | $13.75 | 2,873 |
| 2016-04-21 | $15.89 | $15.91 | $15.40 | $15.60 | $13.92 | 1,828 |
| 2016-04-20 | $15.65 | $16.04 | $15.64 | $16.04 | $14.31 | 23,139 |
| 2016-04-19 | $15.06 | $15.56 | $15.06 | $15.56 | $13.88 | 2,720 |
| 2016-04-18 | $14.56 | $14.69 | $14.56 | $14.69 | $13.10 | 1,807 |
| 2016-04-15 | $14.05 | $14.60 | $14.05 | $14.45 | $12.89 | 2,910 |
| 2016-04-14 | $14.35 | $14.35 | $14.00 | $14.00 | $12.49 | 2,093 |
| 2016-04-13 | $14.66 | $14.91 | $14.42 | $14.91 | $13.30 | 1,196 |
| 2016-04-12 | $13.78 | $14.44 | $13.78 | $14.44 | $12.88 | 2,947 |
| 2016-04-11 | $13.50 | $13.94 | $13.50 | $13.94 | $12.43 | 1,829 |
| 2016-04-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.95 | 213 |
| 2016-04-07 | $13.38 | $13.38 | $13.33 | $13.33 | $11.89 | 400 |
| 2016-04-06 | $13.13 | $13.13 | $13.13 | $13.13 | $11.71 | 0 |
| 2016-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $11.71 | 1,390 |
| 2016-04-04 | $13.41 | $13.41 | $13.41 | $13.41 | $11.96 | 0 |
| 2016-04-01 | $13.41 | $13.41 | $13.41 | $13.41 | $11.96 | 338 |
| 2016-03-31 | $13.32 | $13.32 | $13.32 | $13.32 | $11.88 | 100 |
| 2016-03-30 | $13.32 | $13.32 | $13.32 | $13.32 | $11.88 | 0 |
| 2016-03-29 | $13.00 | $13.32 | $13.00 | $13.32 | $11.88 | 3,087 |
| 2016-03-28 | $13.45 | $13.45 | $13.43 | $13.45 | $12.00 | 1,715 |
| 2016-03-24 | $13.32 | $13.32 | $13.19 | $13.19 | $11.76 | 2,530 |
| 2016-03-23 | $13.89 | $13.90 | $13.15 | $13.59 | $12.12 | 6,322 |
| 2016-03-22 | $14.38 | $14.53 | $14.19 | $14.19 | $12.66 | 4,811 |
| 2016-03-21 | $14.32 | $14.32 | $14.14 | $14.20 | $12.67 | 2,397 |
| 2016-03-18 | $14.12 | $14.60 | $14.12 | $14.60 | $13.02 | 5,020 |
| 2016-03-17 | $13.97 | $14.47 | $13.97 | $14.47 | $12.91 | 4,079 |
| 2016-03-16 | $12.65 | $12.65 | $12.65 | $12.65 | $11.28 | 780 |
| 2016-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.04 | 0 |
| 2016-03-14 | $13.61 | $13.61 | $13.50 | $13.50 | $12.04 | 660 |
| 2016-03-11 | $13.64 | $13.64 | $13.64 | $13.64 | $12.17 | 100 |
| 2016-03-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.60 | 24 |
| 2016-03-09 | $12.78 | $13.00 | $12.78 | $13.00 | $11.60 | 848 |
| 2016-03-08 | $13.43 | $13.43 | $13.19 | $13.19 | $11.77 | 2,889 |
| 2016-03-07 | $13.69 | $13.88 | $13.56 | $13.85 | $12.35 | 23,089 |
| 2016-03-04 | $13.50 | $13.95 | $13.38 | $13.95 | $12.44 | 15,406 |
| 2016-03-03 | $13.30 | $13.30 | $13.30 | $13.30 | $11.86 | 135 |
| 2016-03-02 | $13.28 | $13.28 | $13.28 | $13.28 | $11.85 | 0 |
| 2016-03-01 | $13.28 | $13.28 | $13.28 | $13.28 | $11.85 | 305 |
| 2016-02-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 1,400 |
| 2016-02-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 505 |
| 2016-02-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 3,400 |
| 2016-02-24 | $13.58 | $14.00 | $13.57 | $14.00 | $12.49 | 5,747 |
| 2016-02-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.21 | 101 |
| 2016-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $12.04 | 7,301 |
| 2016-02-19 | $13.48 | $13.95 | $13.43 | $13.95 | $12.44 | 2,173 |
| 2016-02-18 | $13.02 | $13.02 | $13.02 | $13.02 | $11.61 | 510 |
| 2016-02-17 | $12.54 | $12.54 | $12.54 | $12.54 | $11.19 | 379 |
| 2016-02-16 | $12.54 | $12.54 | $12.54 | $12.54 | $11.19 | 1,000 |
| 2016-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.60 | 60 |
| 2016-02-11 | $12.58 | $13.00 | $12.58 | $13.00 | $11.60 | 1,700 |
| 2016-02-10 | $12.05 | $12.22 | $12.05 | $12.22 | $10.90 | 1,185 |
| 2016-02-09 | $12.47 | $12.47 | $12.41 | $12.41 | $11.07 | 841 |
| 2016-02-08 | $12.54 | $12.54 | $12.54 | $12.54 | $11.19 | 198 |
| 2016-02-05 | $11.65 | $11.65 | $11.65 | $11.65 | $10.39 | 500 |
| 2016-02-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.19 | 0 |
| 2016-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.19 | 2,120 |
| 2016-02-02 | $10.38 | $10.38 | $10.30 | $10.30 | $9.19 | 232 |
| 2016-02-01 | $10.34 | $10.85 | $10.34 | $10.85 | $9.68 | 764 |
| 2016-01-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.10 | 0 |
| 2016-01-28 | $10.10 | $10.20 | $10.10 | $10.20 | $9.10 | 900 |
| 2016-01-27 | $9.53 | $9.53 | $9.53 | $9.53 | $8.50 | 0 |
| 2016-01-26 | $9.55 | $9.55 | $9.53 | $9.53 | $8.50 | 606 |
| 2016-01-25 | $9.44 | $9.50 | $9.10 | $9.10 | $8.12 | 1,664 |
| 2016-01-22 | $9.67 | $9.84 | $9.67 | $9.84 | $8.78 | 428 |
| 2016-01-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.12 | 0 |
| 2016-01-20 | $9.05 | $9.10 | $9.00 | $9.10 | $8.12 | 1,340 |
| 2016-01-19 | $9.48 | $9.50 | $9.48 | $9.50 | $8.47 | 433 |
| 2016-01-15 | $9.60 | $9.60 | $9.60 | $9.60 | $8.56 | 370 |
| 2016-01-14 | $9.70 | $9.70 | $9.70 | $9.70 | $8.65 | 0 |
| 2016-01-13 | $9.70 | $9.70 | $9.70 | $9.70 | $8.65 | 816 |
| 2016-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $8.65 | 0 |
| 2016-01-11 | $10.31 | $10.31 | $9.70 | $9.70 | $8.65 | 3,801 |
| 2016-01-08 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2016-01-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2016-01-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2016-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2016-01-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 514 |
| 2015-12-31 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 0 |
| 2015-12-30 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 100 |
| 2015-12-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.50 | 15,000 |
| 2015-12-28 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 0 |
| 2015-12-24 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 0 |
| 2015-12-23 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 220 |
| 2015-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 0 |
| 2015-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 0 |
| 2015-12-18 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 1,175 |
| 2015-12-17 | $10.15 | $10.15 | $9.85 | $9.85 | $8.79 | 1,175 |
| 2015-12-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.05 | 0 |
| 2015-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.05 | 0 |
| 2015-12-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.05 | 0 |
| 2015-12-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.05 | 1,000 |
| 2015-12-10 | $9.96 | $10.53 | $9.96 | $10.53 | $9.39 | 1,346 |
| 2015-12-09 | $10.32 | $10.32 | $10.32 | $10.32 | $9.21 | 0 |
| 2015-12-08 | $10.32 | $10.32 | $10.32 | $10.32 | $9.21 | 4,170 |
| 2015-12-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.54 | 3,758 |
| 2015-12-04 | $10.88 | $10.88 | $10.70 | $10.70 | $9.54 | 3,758 |
| 2015-12-03 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 200 |
| 2015-12-02 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 0 |
| 2015-12-01 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 1 |
| 2015-11-30 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 20 |
| 2015-11-27 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 0 |
| 2015-11-25 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 100 |
| 2015-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $9.66 | 906 |
| 2015-11-23 | $10.45 | $10.83 | $10.45 | $10.83 | $9.66 | 906 |
| 2015-11-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.37 | 1 |
| 2015-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.37 | 0 |
| 2015-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.37 | 250 |
| 2015-11-17 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-16 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-12 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 50 |
| 2015-11-11 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.28 | 0 |
| 2015-11-06 | $10.80 | $10.80 | $10.40 | $10.40 | $9.28 | 605 |
| 2015-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.04 | 0 |
| 2015-11-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.04 | 1 |
| 2015-11-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.04 | 100 |
| 2015-11-02 | $11.00 | $11.37 | $11.00 | $11.37 | $10.14 | 2,053 |
| 2015-10-30 | $11.29 | $11.29 | $11.29 | $11.29 | $10.07 | 7 |
| 2015-10-29 | $11.29 | $11.29 | $11.29 | $11.29 | $10.07 | 387 |
| 2015-10-28 | $11.43 | $11.58 | $11.43 | $11.56 | $10.31 | 5,087 |
| 2015-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $10.08 | 0 |
| 2015-10-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.08 | 500 |
| 2015-10-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.01 | 0 |
| 2015-10-22 | $11.35 | $11.35 | $11.20 | $11.22 | $10.01 | 3,700 |
| 2015-10-21 | $10.98 | $11.00 | $10.98 | $11.00 | $9.81 | 4,770 |
| 2015-10-20 | $10.95 | $10.95 | $10.95 | $10.95 | $9.76 | 0 |
| 2015-10-19 | $10.95 | $10.95 | $10.95 | $10.95 | $9.76 | 0 |
| 2015-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $9.76 | 0 |
| 2015-10-15 | $10.95 | $10.95 | $10.95 | $10.95 | $9.76 | 0 |
| 2015-10-14 | $10.95 | $10.95 | $10.95 | $10.95 | $9.76 | 61 |
| 2015-10-13 | $10.85 | $10.95 | $10.85 | $10.95 | $9.76 | 8,100 |
| 2015-10-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.46 | 0 |
| 2015-10-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.46 | 0 |
| 2015-10-08 | $10.60 | $10.60 | $10.60 | $10.60 | $9.46 | 0 |
| 2015-10-07 | $10.74 | $10.74 | $10.38 | $10.60 | $9.46 | 3,200 |
| 2015-10-06 | $10.41 | $10.43 | $10.41 | $10.43 | $9.30 | 2,600 |
| 2015-10-05 | $10.05 | $10.05 | $10.04 | $10.04 | $8.96 | 2,400 |
| 2015-10-02 | $9.46 | $9.55 | $9.46 | $9.55 | $8.52 | 4,781 |
| 2015-10-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.35 | 2,922 |
| 2015-09-30 | $9.00 | $9.00 | $8.70 | $8.70 | $7.76 | 6,100 |
| 2015-09-29 | $9.34 | $9.34 | $9.34 | $9.34 | $8.33 | 120 |
| 2015-09-28 | $9.39 | $9.39 | $9.39 | $9.39 | $8.38 | 100 |
| 2015-09-25 | $9.16 | $9.16 | $9.16 | $9.16 | $8.17 | 559 |
| 2015-09-24 | $9.10 | $9.10 | $9.10 | $9.10 | $8.12 | 0 |
| 2015-09-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.12 | 0 |
| 2015-09-22 | $9.17 | $9.17 | $9.10 | $9.10 | $8.12 | 450 |
| 2015-09-21 | $9.51 | $9.51 | $9.51 | $9.51 | $8.48 | 300 |
| 2015-09-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.23 | 0 |
| 2015-09-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.23 | 1,900 |
| 2015-09-16 | $8.81 | $8.81 | $8.81 | $8.81 | $7.86 | 0 |
| 2015-09-15 | $9.00 | $9.28 | $8.81 | $8.81 | $7.86 | 6,690 |
| 2015-09-14 | $9.47 | $9.47 | $9.47 | $9.47 | $8.45 | 0 |
| 2015-09-11 | $9.47 | $9.47 | $9.47 | $9.47 | $8.45 | 403 |
| 2015-09-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30 | 50 |
| 2015-09-09 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30 | 101 |
| 2015-09-08 | $9.37 | $9.37 | $9.37 | $9.37 | $8.36 | 1,300 |
| 2015-09-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.14 | 75 |
| 2015-09-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.14 | 0 |
| 2015-09-02 | $9.40 | $9.40 | $9.13 | $9.13 | $8.14 | 2,040 |
| 2015-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $8.68 | 0 |
| 2015-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $8.68 | 0 |
| 2015-08-28 | $9.73 | $9.73 | $9.73 | $9.73 | $8.68 | 1,640 |
| 2015-08-27 | $9.21 | $9.21 | $9.21 | $9.21 | $8.22 | 100 |
| 2015-08-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.47 | 120 |
| 2015-08-25 | $9.75 | $9.80 | $9.74 | $9.80 | $8.74 | 1,080 |
| 2015-08-24 | $10.31 | $10.31 | $10.05 | $10.05 | $8.97 | 2,146 |
| 2015-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 335 |
| 2015-08-20 | $10.95 | $10.95 | $10.95 | $10.95 | $9.77 | 500 |
| 2015-08-19 | $10.08 | $10.08 | $10.08 | $10.08 | $8.99 | 0 |
| 2015-08-18 | $10.05 | $10.08 | $10.05 | $10.08 | $8.99 | 4,490 |
| 2015-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.14 | 1,300 |
| 2015-08-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.37 | 571 |
| 2015-08-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.10 | 0 |
Fresnillo Plc (FNLPF) News Headlines
Recent Fresnillo Plc (FNLPF) News
Similar Companies to Fresnillo Plc (FNLPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |