Gray Television Inc - Class A (GTN-A) Exchange: NYSE
Data as of Aug. 22, 2025
$10.23 ($-0.62) -5.71%
Gray Television Inc - Class A - Daily Information
Click for more stock information on Gray Television Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.08 |
| Previous Close | $10.23 |
| High | $11.08 |
| Low | $10.23 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $10.23 |
| Adjusted High | $11.08 |
| Adjusted Low | $10.23 |
Invest in Gray Television Inc - Class A (GTN-A)
Historical Stock Data for Gray Television Inc - Class A (GTN-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.08 | $11.08 | $10.23 | $10.23 | $10.23 | 1,963 |
| 2025-08-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 613 |
| 2025-08-20 | $10.13 | $10.99 | $9.12 | $10.85 | $10.85 | 7,523 |
| 2025-08-19 | $10.80 | $10.80 | $10.05 | $10.05 | $10.05 | 1,631 |
| 2025-08-18 | $10.58 | $10.95 | $9.70 | $9.80 | $9.80 | 7,251 |
| 2025-08-15 | $11.10 | $11.24 | $8.32 | $9.63 | $9.63 | 13,241 |
| 2025-08-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 367 |
| 2025-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 284 |
| 2025-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 57 |
| 2025-08-11 | $10.50 | $10.89 | $9.90 | $10.30 | $10.30 | 6,270 |
| 2025-08-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 171 |
| 2025-08-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 428 |
| 2025-08-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 148 |
| 2025-08-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 543 |
| 2025-08-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 525 |
| 2025-08-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 76 |
| 2025-07-31 | $10.78 | $12.00 | $10.65 | $10.65 | $10.65 | 5,703 |
| 2025-07-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 830 |
| 2025-07-29 | $10.13 | $10.61 | $9.12 | $10.61 | $10.61 | 1,822 |
| 2025-07-28 | $10.90 | $11.25 | $10.90 | $11.25 | $11.25 | 1,682 |
| 2025-07-25 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 5,809 |
| 2025-07-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 387 |
| 2025-07-23 | $11.00 | $11.02 | $10.85 | $11.00 | $11.00 | 2,988 |
| 2025-07-22 | $11.65 | $12.80 | $10.99 | $10.99 | $10.99 | 10,760 |
| 2025-07-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,186 |
| 2025-07-18 | $9.72 | $10.74 | $9.60 | $10.67 | $10.67 | 2,865 |
| 2025-07-17 | $11.30 | $11.90 | $10.00 | $10.00 | $10.00 | 8,707 |
| 2025-07-16 | $10.40 | $11.70 | $10.40 | $10.43 | $10.43 | 5,999 |
| 2025-07-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 361 |
| 2025-07-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1,707 |
| 2025-07-11 | $11.48 | $11.48 | $11.19 | $11.19 | $11.19 | 829 |
| 2025-07-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 236 |
| 2025-07-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 577 |
| 2025-07-08 | $11.45 | $11.79 | $11.12 | $11.12 | $11.12 | 4,482 |
| 2025-07-07 | $11.49 | $12.50 | $11.27 | $11.27 | $11.27 | 9,557 |
| 2025-07-03 | $10.56 | $11.36 | $10.56 | $11.29 | $11.29 | 815 |
| 2025-07-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 808 |
| 2025-07-01 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 1,206 |
| 2025-06-30 | $11.05 | $11.05 | $10.65 | $10.86 | $10.86 | 3,055 |
| 2025-06-27 | $9.67 | $11.75 | $9.40 | $10.30 | $10.30 | 24,754 |
| 2025-06-26 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 3,632 |
| 2025-06-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 236 |
| 2025-06-24 | $8.59 | $8.77 | $8.55 | $8.77 | $8.77 | 1,147 |
| 2025-06-23 | $9.34 | $9.34 | $8.57 | $8.92 | $8.92 | 2,723 |
| 2025-06-20 | $8.73 | $9.06 | $8.10 | $9.06 | $9.06 | 7,022 |
| 2025-06-18 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 1,923 |
| 2025-06-17 | $9.25 | $9.50 | $8.97 | $8.97 | $8.97 | 3,240 |
| 2025-06-16 | $9.61 | $9.61 | $9.11 | $9.11 | $9.11 | 2,607 |
| 2025-06-13 | $9.70 | $10.30 | $9.62 | $9.62 | $9.62 | 2,871 |
| 2025-06-12 | $8.79 | $12.00 | $7.50 | $9.79 | $9.71 | 55,098 |
| 2025-06-11 | $9.16 | $10.00 | $8.51 | $9.10 | $9.02 | 10,895 |
| 2025-06-10 | $7.50 | $9.00 | $7.50 | $8.88 | $8.81 | 6,456 |
| 2025-06-09 | $8.05 | $8.05 | $7.43 | $7.43 | $7.37 | 1,556 |
| 2025-06-06 | $7.90 | $8.00 | $7.90 | $8.00 | $7.93 | 462 |
| 2025-06-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.99 | 143 |
| 2025-06-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.99 | 425 |
| 2025-06-03 | $8.69 | $8.69 | $8.05 | $8.05 | $7.98 | 2,353 |
| 2025-06-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.16 | 298 |
| 2025-05-30 | $8.59 | $8.78 | $8.35 | $8.78 | $8.71 | 3,247 |
| 2025-05-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.30 | 633 |
| 2025-05-28 | $8.09 | $8.96 | $8.09 | $8.37 | $8.30 | 1,832 |
| 2025-05-27 | $9.70 | $9.70 | $7.60 | $8.24 | $8.17 | 13,714 |
| 2025-05-23 | $8.50 | $9.70 | $8.50 | $9.70 | $9.70 | 2,523 |
| 2025-05-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 22 |
| 2025-05-21 | $7.73 | $7.99 | $7.73 | $7.99 | $7.99 | 520 |
| 2025-05-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 218 |
| 2025-05-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 215 |
| 2025-05-16 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 329 |
| 2025-05-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 367 |
| 2025-05-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 249 |
| 2025-05-13 | $7.79 | $8.00 | $7.79 | $8.00 | $8.00 | 631 |
| 2025-05-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 634 |
| 2025-05-09 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 607 |
| 2025-05-08 | $7.64 | $7.82 | $7.60 | $7.81 | $7.81 | 3,760 |
| 2025-05-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 120 |
| 2025-05-06 | $7.65 | $7.65 | $6.66 | $6.75 | $6.75 | 3,070 |
| 2025-05-05 | $7.51 | $7.56 | $7.43 | $7.43 | $7.43 | 4,999 |
| 2025-05-02 | $8.13 | $8.75 | $7.76 | $7.91 | $7.91 | 2,395 |
| 2025-05-01 | $8.06 | $8.40 | $7.45 | $7.78 | $7.78 | 16,985 |
| 2025-04-30 | $7.06 | $8.87 | $7.06 | $7.65 | $7.65 | 16,815 |
| 2025-04-29 | $6.73 | $7.03 | $6.73 | $7.03 | $7.03 | 330 |
| 2025-04-28 | $7.10 | $7.10 | $6.77 | $6.93 | $6.93 | 1,705 |
| 2025-04-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 17 |
| 2025-04-24 | $6.82 | $7.14 | $6.82 | $7.14 | $7.14 | 482 |
| 2025-04-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 248 |
| 2025-04-22 | $6.52 | $7.23 | $6.52 | $6.99 | $6.99 | 1,643 |
| 2025-04-21 | $6.49 | $6.81 | $6.49 | $6.71 | $6.71 | 1,978 |
| 2025-04-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 282 |
| 2025-04-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 492 |
| 2025-04-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 83 |
| 2025-04-14 | $7.16 | $7.16 | $6.95 | $6.95 | $6.95 | 1,415 |
| 2025-04-11 | $6.96 | $7.11 | $6.96 | $7.11 | $7.11 | 416 |
| 2025-04-10 | $7.01 | $7.18 | $6.74 | $6.74 | $6.74 | 13,674 |
| 2025-04-09 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 177 |
| 2025-04-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 36 |
| 2025-04-07 | $6.88 | $7.22 | $6.50 | $7.22 | $7.22 | 4,125 |
| 2025-04-04 | $7.39 | $7.39 | $7.09 | $7.09 | $7.09 | 508 |
| 2025-04-03 | $7.61 | $7.61 | $7.32 | $7.32 | $7.32 | 905 |
| 2025-04-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 568 |
| 2025-04-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 117 |
| 2025-03-31 | $7.93 | $7.93 | $7.30 | $7.88 | $7.88 | 770 |
| 2025-03-28 | $8.16 | $8.16 | $7.89 | $7.89 | $7.89 | 521 |
| 2025-03-27 | $7.93 | $8.28 | $7.93 | $8.00 | $8.00 | 1,536 |
| 2025-03-26 | $8.55 | $8.55 | $7.91 | $8.24 | $8.24 | 1,429 |
| 2025-03-25 | $8.00 | $8.49 | $8.00 | $8.49 | $8.49 | 1,034 |
| 2025-03-24 | $8.18 | $8.53 | $7.71 | $8.46 | $8.46 | 8,072 |
| 2025-03-21 | $7.57 | $8.85 | $7.57 | $8.55 | $8.55 | 8,466 |
| 2025-03-20 | $7.33 | $7.60 | $7.14 | $7.46 | $7.46 | 4,622 |
| 2025-03-19 | $7.12 | $7.32 | $6.89 | $7.27 | $7.27 | 3,278 |
| 2025-03-18 | $6.80 | $7.25 | $6.70 | $6.88 | $6.88 | 2,711 |
| 2025-03-17 | $6.96 | $7.00 | $6.96 | $6.99 | $6.99 | 1,641 |
| 2025-03-14 | $6.00 | $7.00 | $6.00 | $6.86 | $6.86 | 2,098 |
| 2025-03-13 | $6.32 | $6.32 | $6.31 | $6.31 | $6.24 | 1,111 |
| 2025-03-12 | $6.43 | $6.90 | $6.20 | $6.21 | $6.14 | 3,755 |
| 2025-03-11 | $6.56 | $6.80 | $6.25 | $6.56 | $6.48 | 2,262 |
| 2025-03-10 | $6.69 | $6.69 | $6.30 | $6.40 | $6.33 | 3,378 |
| 2025-03-07 | $6.27 | $6.70 | $6.00 | $6.70 | $6.62 | 3,958 |
| 2025-03-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.69 | 178 |
| 2025-03-05 | $6.10 | $6.78 | $6.10 | $6.77 | $6.69 | 5,379 |
| 2025-03-04 | $6.50 | $6.50 | $6.10 | $6.10 | $6.03 | 1,013 |
| 2025-03-03 | $6.31 | $6.60 | $6.31 | $6.59 | $6.51 | 2,021 |
| 2025-02-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 983 |
| 2025-02-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 444 |
| 2025-02-26 | $7.98 | $7.98 | $6.52 | $6.52 | $6.44 | 6,986 |
| 2025-02-25 | $6.92 | $7.46 | $6.92 | $7.43 | $7.35 | 4,923 |
| 2025-02-24 | $6.58 | $6.71 | $6.58 | $6.71 | $6.63 | 814 |
| 2025-02-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.60 | 307 |
| 2025-02-20 | $6.82 | $6.89 | $6.73 | $6.87 | $6.79 | 1,727 |
| 2025-02-19 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 265 |
| 2025-02-18 | $6.98 | $6.98 | $6.63 | $6.63 | $6.55 | 1,796 |
| 2025-02-14 | $6.49 | $7.01 | $6.49 | $7.00 | $6.92 | 5,584 |
| 2025-02-13 | $7.00 | $7.02 | $6.66 | $6.66 | $6.58 | 5,531 |
| 2025-02-12 | $7.55 | $7.55 | $7.10 | $7.32 | $7.24 | 635 |
| 2025-02-11 | $7.17 | $7.31 | $7.17 | $7.31 | $7.23 | 1,622 |
| 2025-02-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 425 |
| 2025-02-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 374 |
| 2025-02-06 | $7.07 | $7.20 | $7.07 | $7.20 | $7.12 | 1,291 |
| 2025-02-05 | $7.07 | $7.39 | $7.07 | $7.15 | $7.07 | 3,666 |
| 2025-02-04 | $7.34 | $7.40 | $7.03 | $7.04 | $6.96 | 2,478 |
| 2025-02-03 | $7.40 | $7.50 | $7.31 | $7.40 | $7.31 | 4,803 |
| 2025-01-31 | $7.61 | $7.61 | $7.25 | $7.43 | $7.34 | 4,021 |
| 2025-01-30 | $7.40 | $7.60 | $7.38 | $7.38 | $7.29 | 7,320 |
| 2025-01-29 | $7.40 | $7.70 | $7.38 | $7.38 | $7.29 | 3,406 |
| 2025-01-28 | $7.35 | $7.71 | $7.35 | $7.60 | $7.51 | 9,808 |
| 2025-01-27 | $7.33 | $7.68 | $7.33 | $7.44 | $7.35 | 14,134 |
| 2025-01-24 | $7.41 | $7.67 | $7.11 | $7.45 | $7.36 | 25,631 |
| 2025-01-23 | $7.54 | $7.60 | $7.31 | $7.58 | $7.49 | 9,508 |
| 2025-01-22 | $7.58 | $7.68 | $7.35 | $7.39 | $7.30 | 9,491 |
| 2025-01-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,142 |
| 2025-01-17 | $7.00 | $7.20 | $7.00 | $7.12 | $7.04 | 5,556 |
| 2025-01-16 | $7.02 | $7.25 | $7.01 | $7.15 | $7.06 | 4,724 |
| 2025-01-15 | $7.12 | $7.64 | $6.97 | $7.10 | $7.02 | 4,494 |
| 2025-01-14 | $6.72 | $7.30 | $6.72 | $7.19 | $7.11 | 24,189 |
| 2025-01-13 | $7.30 | $7.78 | $7.22 | $7.22 | $7.14 | 12,813 |
| 2025-01-10 | $7.13 | $7.19 | $7.00 | $7.19 | $7.11 | 1,850 |
| 2025-01-08 | $7.17 | $7.30 | $7.15 | $7.28 | $7.20 | 8,624 |
| 2025-01-07 | $7.20 | $7.30 | $7.20 | $7.26 | $7.18 | 1,150 |
| 2025-01-06 | $7.05 | $7.34 | $7.05 | $7.34 | $7.26 | 2,614 |
| 2025-01-03 | $7.27 | $7.30 | $6.83 | $7.07 | $6.99 | 3,135 |
| 2025-01-02 | $7.01 | $7.30 | $7.01 | $7.19 | $7.11 | 22,777 |
| 2024-12-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 1,111 |
| 2024-12-30 | $6.90 | $7.24 | $6.90 | $7.11 | $7.03 | 6,922 |
| 2024-12-27 | $7.24 | $7.24 | $6.78 | $6.78 | $6.78 | 1,560 |
| 2024-12-26 | $6.85 | $7.50 | $6.85 | $7.29 | $7.29 | 6,810 |
| 2024-12-24 | $6.73 | $7.35 | $6.73 | $7.19 | $7.19 | 20,534 |
| 2024-12-23 | $6.51 | $7.18 | $6.37 | $7.14 | $7.14 | 30,077 |
| 2024-12-20 | $6.22 | $6.95 | $5.77 | $6.66 | $6.66 | 17,773 |
| 2024-12-19 | $6.55 | $6.57 | $6.10 | $6.31 | $6.31 | 34,763 |
| 2024-12-18 | $6.18 | $6.61 | $6.13 | $6.32 | $6.32 | 23,338 |
| 2024-12-17 | $6.36 | $6.50 | $6.07 | $6.29 | $6.29 | 30,616 |
| 2024-12-16 | $6.95 | $6.95 | $6.25 | $6.43 | $6.43 | 42,018 |
| 2024-12-13 | $7.07 | $7.10 | $6.71 | $6.87 | $6.87 | 11,156 |
| 2024-12-12 | $7.04 | $7.46 | $6.85 | $7.35 | $7.27 | 7,970 |
| 2024-12-11 | $7.03 | $7.49 | $6.73 | $7.24 | $7.16 | 22,396 |
| 2024-12-10 | $6.38 | $7.85 | $6.24 | $7.69 | $7.60 | 18,774 |
| 2024-12-09 | $6.38 | $6.70 | $5.90 | $6.30 | $6.23 | 25,517 |
| 2024-12-06 | $6.71 | $7.09 | $6.46 | $6.63 | $6.55 | 14,256 |
| 2024-12-05 | $7.00 | $7.09 | $6.46 | $6.46 | $6.39 | 28,408 |
| 2024-12-04 | $7.40 | $7.40 | $6.86 | $7.10 | $7.02 | 31,098 |
| 2024-12-03 | $6.86 | $7.37 | $6.86 | $7.37 | $7.29 | 70,196 |
| 2024-12-02 | $6.81 | $7.11 | $6.75 | $6.88 | $6.80 | 66,369 |
| 2024-11-29 | $6.95 | $7.51 | $6.95 | $7.29 | $7.21 | 82,468 |
| 2024-11-27 | $6.92 | $7.65 | $6.90 | $7.00 | $6.92 | 98,454 |
| 2024-11-26 | $7.10 | $7.17 | $6.68 | $7.08 | $7.00 | 5,876 |
| 2024-11-25 | $7.38 | $7.61 | $7.27 | $7.27 | $7.19 | 3,731 |
| 2024-11-22 | $7.24 | $7.78 | $7.24 | $7.62 | $7.53 | 2,342 |
| 2024-11-21 | $7.99 | $7.99 | $7.33 | $7.38 | $7.30 | 2,964 |
| 2024-11-20 | $7.06 | $7.45 | $6.62 | $7.41 | $7.32 | 7,307 |
| 2024-11-19 | $7.62 | $7.62 | $7.03 | $7.11 | $7.02 | 3,709 |
| 2024-11-18 | $8.40 | $8.77 | $7.06 | $7.62 | $7.53 | 18,800 |
| 2024-11-15 | $6.97 | $9.52 | $6.97 | $8.31 | $8.21 | 151,303 |
| 2024-11-14 | $5.98 | $10.60 | $5.67 | $6.88 | $6.80 | 275,111 |
| 2024-11-13 | $6.27 | $6.27 | $5.00 | $5.00 | $4.94 | 8,009 |
| 2024-11-12 | $6.57 | $6.78 | $6.15 | $6.78 | $6.70 | 894 |
| 2024-11-11 | $7.55 | $7.55 | $6.88 | $6.95 | $6.87 | 5,431 |
| 2024-11-08 | $7.58 | $7.58 | $7.58 | $7.58 | $7.49 | 912 |
| 2024-11-07 | $7.84 | $7.84 | $7.58 | $7.58 | $7.49 | 610 |
| 2024-11-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.45 | 435 |
| 2024-11-05 | $7.73 | $8.01 | $7.42 | $7.42 | $7.33 | 1,097 |
| 2024-11-04 | $8.10 | $8.40 | $7.50 | $8.05 | $7.96 | 4,571 |
| 2024-11-01 | $8.57 | $8.57 | $7.91 | $8.08 | $7.99 | 1,686 |
| 2024-10-31 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 732 |
| 2024-10-30 | $7.82 | $7.96 | $7.82 | $7.91 | $7.82 | 1,570 |
| 2024-10-29 | $7.81 | $7.81 | $7.81 | $7.81 | $7.72 | 329 |
| 2024-10-28 | $7.76 | $7.81 | $7.76 | $7.81 | $7.72 | 607 |
| 2024-10-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 664 |
| 2024-10-24 | $7.82 | $7.83 | $7.76 | $7.76 | $7.67 | 985 |
| 2024-10-23 | $7.23 | $7.44 | $7.23 | $7.41 | $7.32 | 1,022 |
| 2024-10-22 | $7.34 | $7.34 | $7.23 | $7.23 | $7.14 | 901 |
| 2024-10-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.36 | 645 |
| 2024-10-18 | $7.23 | $7.24 | $7.23 | $7.24 | $7.16 | 587 |
| 2024-10-17 | $7.63 | $7.63 | $7.22 | $7.22 | $7.14 | 2,205 |
| 2024-10-16 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 540 |
| 2024-10-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 486 |
| 2024-10-14 | $7.63 | $7.63 | $7.29 | $7.45 | $7.36 | 1,117 |
| 2024-10-11 | $7.36 | $7.48 | $7.23 | $7.27 | $7.19 | 3,836 |
| 2024-10-10 | $7.30 | $7.57 | $7.30 | $7.36 | $7.28 | 3,342 |
| 2024-10-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 223 |
| 2024-10-08 | $7.26 | $7.52 | $7.26 | $7.32 | $7.24 | 8,233 |
| 2024-10-07 | $7.39 | $7.40 | $7.05 | $7.36 | $7.28 | 3,598 |
| 2024-10-04 | $7.00 | $7.38 | $7.00 | $7.20 | $7.12 | 2,487 |
| 2024-10-03 | $7.15 | $7.30 | $6.76 | $7.05 | $6.97 | 4,895 |
| 2024-10-02 | $7.12 | $7.25 | $6.87 | $6.92 | $6.84 | 2,896 |
| 2024-10-01 | $6.94 | $7.84 | $6.94 | $7.36 | $7.28 | 11,530 |
| 2024-09-30 | $6.87 | $8.04 | $6.86 | $6.96 | $6.88 | 21,571 |
| 2024-09-27 | $7.05 | $7.97 | $6.36 | $6.72 | $6.64 | 21,522 |
| 2024-09-26 | $6.60 | $7.00 | $6.56 | $6.82 | $6.74 | 6,021 |
| 2024-09-25 | $6.98 | $7.18 | $6.75 | $7.04 | $6.96 | 3,684 |
| 2024-09-24 | $7.22 | $7.52 | $6.93 | $6.93 | $6.85 | 8,880 |
| 2024-09-23 | $7.33 | $7.69 | $7.19 | $7.22 | $7.14 | 2,576 |
| 2024-09-20 | $7.47 | $7.47 | $7.30 | $7.38 | $7.30 | 5,093 |
| 2024-09-19 | $7.77 | $7.77 | $7.47 | $7.47 | $7.38 | 988 |
| 2024-09-18 | $7.57 | $7.72 | $7.47 | $7.47 | $7.38 | 1,775 |
| 2024-09-17 | $7.91 | $7.91 | $7.68 | $7.72 | $7.63 | 1,582 |
| 2024-09-16 | $7.75 | $7.78 | $7.75 | $7.78 | $7.69 | 3,767 |
| 2024-09-13 | $7.80 | $7.80 | $7.56 | $7.78 | $7.69 | 2,405 |
| 2024-09-12 | $7.68 | $7.68 | $7.56 | $7.56 | $7.40 | 1,337 |
| 2024-09-11 | $7.85 | $8.21 | $7.68 | $7.68 | $7.51 | 2,583 |
| 2024-09-10 | $8.73 | $8.73 | $7.21 | $7.21 | $7.05 | 3,504 |
| 2024-09-09 | $8.74 | $8.74 | $7.80 | $8.73 | $8.54 | 4,833 |
| 2024-09-06 | $7.11 | $8.00 | $6.76 | $8.00 | $7.83 | 5,756 |
| 2024-09-05 | $7.11 | $7.11 | $7.04 | $7.04 | $6.89 | 934 |
| 2024-09-04 | $7.45 | $7.45 | $7.04 | $7.04 | $6.88 | 3,652 |
| 2024-09-03 | $7.52 | $7.52 | $7.44 | $7.44 | $7.28 | 1,033 |
| 2024-08-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.65 | 549 |
| 2024-08-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 55 |
| 2024-08-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 208 |
| 2024-08-27 | $8.50 | $8.89 | $7.66 | $7.85 | $7.68 | 5,450 |
| 2024-08-26 | $8.89 | $8.89 | $8.50 | $8.50 | $8.32 | 490 |
| 2024-08-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 129 |
| 2024-08-22 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,297 |
| 2024-08-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 340 |
| 2024-08-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 157 |
| 2024-08-19 | $8.67 | $8.77 | $8.67 | $8.77 | $8.77 | 733 |
| 2024-08-16 | $7.16 | $8.50 | $7.16 | $8.50 | $8.50 | 5,494 |
| 2024-08-15 | $7.63 | $7.63 | $6.90 | $7.00 | $7.00 | 1,554 |
| 2024-08-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 767 |
| 2024-08-13 | $7.96 | $7.96 | $7.49 | $7.49 | $7.49 | 404 |
| 2024-08-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 175 |
| 2024-08-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 135 |
| 2024-08-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 222 |
| 2024-08-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 150 |
| 2024-08-06 | $7.89 | $8.24 | $7.89 | $8.24 | $8.24 | 3,690 |
| 2024-08-05 | $8.21 | $8.24 | $8.21 | $8.24 | $8.24 | 1,991 |
| 2024-08-02 | $9.36 | $9.36 | $8.65 | $8.65 | $8.65 | 652 |
| 2024-08-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 886 |
| 2024-07-31 | $9.37 | $9.37 | $8.71 | $8.86 | $8.86 | 1,553 |
| 2024-07-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 652 |
| 2024-07-29 | $9.27 | $9.37 | $8.99 | $8.99 | $8.99 | 1,700 |
| 2024-07-26 | $9.10 | $9.17 | $9.10 | $9.17 | $9.17 | 924 |
| 2024-07-25 | $8.38 | $9.10 | $8.38 | $9.10 | $9.10 | 2,321 |
| 2024-07-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 251 |
| 2024-07-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 10 |
| 2024-07-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,076 |
| 2024-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 361 |
| 2024-07-18 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 982 |
| 2024-07-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 370 |
| 2024-07-16 | $9.36 | $9.38 | $9.36 | $9.38 | $9.38 | 591 |
| 2024-07-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 284 |
| 2024-07-12 | $9.14 | $9.85 | $9.10 | $9.33 | $9.33 | 9,045 |
| 2024-07-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 995 |
| 2024-07-10 | $9.26 | $9.26 | $8.75 | $9.10 | $9.10 | 3,984 |
| 2024-07-09 | $9.68 | $9.68 | $9.11 | $9.11 | $9.11 | 991 |
| 2024-07-08 | $8.96 | $9.24 | $8.96 | $9.24 | $9.24 | 2,435 |
| 2024-07-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 763 |
| 2024-07-03 | $9.12 | $9.22 | $9.12 | $9.22 | $9.22 | 757 |
| 2024-07-02 | $9.70 | $9.70 | $9.17 | $9.19 | $9.19 | 1,821 |
| 2024-07-01 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 842 |
| 2024-06-28 | $10.02 | $10.02 | $9.04 | $9.04 | $9.04 | 2,151 |
| 2024-06-27 | $10.30 | $10.30 | $9.52 | $9.52 | $9.52 | 1,333 |
| 2024-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 536 |
| 2024-06-25 | $9.91 | $9.91 | $9.50 | $9.80 | $9.80 | 1,763 |
| 2024-06-24 | $10.25 | $10.25 | $9.40 | $9.45 | $9.45 | 3,231 |
| 2024-06-21 | $8.47 | $10.62 | $8.01 | $10.62 | $10.62 | 23,768 |
| 2024-06-20 | $7.82 | $8.48 | $7.81 | $8.47 | $8.47 | 4,806 |
| 2024-06-18 | $7.84 | $7.84 | $7.82 | $7.82 | $7.82 | 2,882 |
| 2024-06-17 | $7.93 | $8.15 | $7.83 | $7.83 | $7.83 | 13,377 |
| 2024-06-14 | $7.90 | $7.95 | $7.90 | $7.93 | $7.93 | 4,069 |
| 2024-06-13 | $8.28 | $8.28 | $7.98 | $8.03 | $7.95 | 2,356 |
| 2024-06-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 466 |
| 2024-06-11 | $8.40 | $8.40 | $8.39 | $8.39 | $8.31 | 1,123 |
| 2024-06-10 | $8.43 | $8.43 | $8.43 | $8.43 | $8.35 | 935 |
| 2024-06-07 | $8.11 | $8.12 | $8.10 | $8.10 | $8.02 | 2,674 |
| 2024-06-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 47 |
| 2024-06-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 692 |
| 2024-06-04 | $8.06 | $8.32 | $8.00 | $8.00 | $8.00 | 2,820 |
| 2024-06-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 677 |
| 2024-05-31 | $8.02 | $8.02 | $7.72 | $7.97 | $7.97 | 946 |
| 2024-05-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 313 |
| 2024-05-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 112 |
| 2024-05-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 198 |
| 2024-05-24 | $8.46 | $8.46 | $7.74 | $7.74 | $7.74 | 2,138 |
| 2024-05-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,347 |
| 2024-05-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 226 |
| 2024-05-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 959 |
| 2024-05-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 20 |
| 2024-05-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 247 |
| 2024-05-16 | $8.69 | $9.60 | $8.42 | $8.42 | $8.42 | 5,424 |
| 2024-05-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 38 |
| 2024-05-14 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 129 |
| 2024-05-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 65 |
| 2024-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 208 |
| 2024-05-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 14 |
| 2024-05-08 | $8.25 | $8.25 | $7.60 | $7.60 | $7.60 | 1,344 |
| 2024-05-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 501 |
| 2024-05-06 | $9.07 | $9.07 | $8.41 | $8.42 | $8.42 | 954 |
| 2024-05-03 | $8.28 | $8.80 | $8.28 | $8.80 | $8.80 | 785 |
| 2024-05-02 | $8.10 | $10.90 | $8.00 | $8.60 | $8.60 | 23,884 |
| 2024-05-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 165 |
| 2024-04-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 174 |
| 2024-04-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 107 |
| 2024-04-26 | $8.40 | $8.73 | $7.73 | $8.70 | $8.70 | 1,171 |
| 2024-04-25 | $8.55 | $8.55 | $8.43 | $8.43 | $8.43 | 374 |
| 2024-04-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 462 |
| 2024-04-23 | $7.77 | $8.43 | $7.77 | $8.43 | $8.43 | 1,029 |
| 2024-04-22 | $5.90 | $8.13 | $5.90 | $8.11 | $8.11 | 4,185 |
| 2024-04-19 | $6.15 | $6.15 | $5.95 | $5.95 | $5.95 | 1,272 |
| 2024-04-18 | $6.44 | $6.44 | $5.94 | $6.15 | $6.15 | 8,603 |
| 2024-04-17 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 235 |
| 2024-04-16 | $6.95 | $7.15 | $6.94 | $7.11 | $7.11 | 3,566 |
| 2024-04-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 60 |
| 2024-04-12 | $7.45 | $7.45 | $7.05 | $7.05 | $7.05 | 894 |
| 2024-04-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 177 |
| 2024-04-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 242 |
| 2024-04-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 17 |
| 2024-04-08 | $8.10 | $8.10 | $7.45 | $7.45 | $7.45 | 2,884 |
| 2024-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 80 |
| 2024-04-04 | $7.99 | $8.15 | $7.99 | $8.10 | $8.10 | 3,735 |
| 2024-04-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 41 |
| 2024-04-02 | $7.97 | $8.00 | $7.66 | $7.97 | $7.97 | 1,303 |
| 2024-04-01 | $8.74 | $8.74 | $7.60 | $7.95 | $7.95 | 3,507 |
| 2024-03-28 | $7.99 | $9.00 | $7.90 | $8.61 | $8.61 | 12,513 |
| 2024-03-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 230 |
| 2024-03-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 207 |
| 2024-03-25 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 263 |
| 2024-03-22 | $7.50 | $7.69 | $7.50 | $7.57 | $7.57 | 1,227 |
| 2024-03-21 | $7.30 | $7.57 | $7.30 | $7.57 | $7.57 | 2,308 |
| 2024-03-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 314 |
| 2024-03-19 | $6.88 | $7.13 | $6.88 | $7.13 | $7.13 | 355 |
| 2024-03-18 | $7.10 | $7.10 | $6.64 | $6.64 | $6.64 | 1,688 |
| 2024-03-15 | $6.34 | $6.97 | $6.34 | $6.95 | $6.95 | 7,905 |
| 2024-03-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 617 |
| 2024-03-13 | $6.26 | $6.26 | $6.16 | $6.16 | $6.08 | 394 |
| 2024-03-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 323 |
| 2024-03-11 | $6.10 | $6.30 | $6.10 | $6.30 | $6.22 | 974 |
| 2024-03-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 514 |
| 2024-03-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 433 |
| 2024-03-06 | $6.36 | $6.96 | $6.36 | $6.71 | $6.62 | 5,085 |
| 2024-03-05 | $6.26 | $6.26 | $6.10 | $6.10 | $6.02 | 1,095 |
| 2024-03-04 | $6.82 | $6.82 | $6.50 | $6.50 | $6.42 | 1,350 |
| 2024-03-01 | $6.53 | $6.53 | $6.50 | $6.50 | $6.42 | 530 |
| 2024-02-29 | $6.40 | $6.61 | $6.40 | $6.61 | $6.53 | 578 |
| 2024-02-28 | $6.53 | $6.57 | $6.34 | $6.34 | $6.25 | 2,242 |
| 2024-02-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 88 |
| 2024-02-26 | $7.43 | $7.43 | $6.99 | $6.99 | $6.89 | 689 |
| 2024-02-23 | $7.68 | $7.68 | $6.09 | $6.94 | $6.85 | 13,744 |
| 2024-02-22 | $8.09 | $8.09 | $7.98 | $7.98 | $7.88 | 1,144 |
| 2024-02-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.86 | 683 |
| 2024-02-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.16 | 156 |
| 2024-02-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 335 |
| 2024-02-15 | $7.81 | $7.81 | $7.79 | $7.79 | $7.79 | 259 |
| 2024-02-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 100 |
| 2024-02-13 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 126 |
| 2024-02-12 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 210 |
| 2024-02-09 | $7.45 | $7.99 | $7.45 | $7.97 | $7.97 | 4,685 |
| 2024-02-08 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 942 |
| 2024-02-07 | $7.68 | $7.68 | $7.20 | $7.30 | $7.30 | 5,976 |
| 2024-02-06 | $8.71 | $8.71 | $8.35 | $8.45 | $8.45 | 1,418 |
| 2024-02-05 | $8.70 | $8.83 | $8.30 | $8.75 | $8.75 | 2,536 |
| 2024-02-02 | $9.02 | $9.18 | $8.56 | $9.18 | $9.18 | 974 |
| 2024-02-01 | $9.32 | $9.32 | $9.00 | $9.19 | $9.19 | 3,977 |
| 2024-01-31 | $9.06 | $9.22 | $9.06 | $9.17 | $9.17 | 1,383 |
| 2024-01-30 | $9.07 | $9.20 | $9.05 | $9.19 | $9.19 | 5,224 |
| 2024-01-29 | $8.87 | $9.19 | $8.87 | $9.19 | $9.19 | 3,375 |
| 2024-01-26 | $9.19 | $9.20 | $9.04 | $9.04 | $9.04 | 462 |
| 2024-01-25 | $9.06 | $9.34 | $8.91 | $9.34 | $9.34 | 7,679 |
| 2024-01-24 | $9.22 | $9.22 | $8.93 | $8.93 | $8.93 | 1,902 |
| 2024-01-23 | $9.25 | $9.42 | $8.70 | $8.70 | $8.70 | 1,231 |
| 2024-01-22 | $8.56 | $8.70 | $8.56 | $8.70 | $8.70 | 1,134 |
| 2024-01-19 | $8.53 | $8.60 | $8.53 | $8.60 | $8.60 | 1,651 |
| 2024-01-18 | $8.91 | $8.91 | $8.53 | $8.53 | $8.53 | 1,703 |
| 2024-01-17 | $8.53 | $8.77 | $8.53 | $8.77 | $8.77 | 1,782 |
| 2024-01-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 14 |
| 2024-01-12 | $9.10 | $9.17 | $8.97 | $9.11 | $9.11 | 4,842 |
| 2024-01-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 165 |
| 2024-01-10 | $8.93 | $9.10 | $8.93 | $9.10 | $9.10 | 688 |
| 2024-01-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 63 |
| 2024-01-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 359 |
| 2024-01-05 | $8.82 | $8.82 | $8.54 | $8.54 | $8.54 | 887 |
| 2024-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 237 |
| 2024-01-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 364 |
| 2024-01-02 | $8.80 | $8.92 | $8.80 | $8.92 | $8.92 | 822 |
| 2023-12-29 | $8.56 | $8.75 | $8.56 | $8.57 | $8.57 | 2,089 |
| 2023-12-28 | $8.95 | $8.97 | $8.73 | $8.77 | $8.77 | 8,521 |
| 2023-12-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 295 |
| 2023-12-26 | $8.66 | $8.69 | $8.65 | $8.65 | $8.65 | 3,793 |
| 2023-12-22 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 473 |
| 2023-12-21 | $8.66 | $8.84 | $8.66 | $8.84 | $8.84 | 416 |
| 2023-12-20 | $9.06 | $9.06 | $8.61 | $8.69 | $8.69 | 2,134 |
| 2023-12-19 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 5,351 |
| 2023-12-18 | $9.50 | $9.50 | $9.07 | $9.07 | $9.07 | 2,334 |
| 2023-12-15 | $8.71 | $9.50 | $8.71 | $9.26 | $9.26 | 6,108 |
| 2023-12-14 | $8.90 | $9.15 | $8.71 | $8.71 | $8.71 | 4,382 |
| 2023-12-13 | $8.00 | $9.04 | $8.00 | $8.43 | $8.35 | 3,646 |
| 2023-12-12 | $8.86 | $8.86 | $8.17 | $8.17 | $8.10 | 367 |
| 2023-12-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.64 | 487 |
| 2023-12-08 | $8.66 | $8.81 | $8.45 | $8.81 | $8.73 | 2,144 |
| 2023-12-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.40 | 408 |
| 2023-12-06 | $8.76 | $8.92 | $8.66 | $8.66 | $8.58 | 1,240 |
| 2023-12-05 | $8.59 | $9.22 | $8.59 | $8.92 | $8.84 | 823 |
| 2023-12-04 | $9.37 | $9.55 | $8.79 | $8.79 | $8.71 | 1,478 |
| 2023-12-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 175 |
| 2023-11-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 128 |
| 2023-11-29 | $8.88 | $9.77 | $8.57 | $8.57 | $8.57 | 5,122 |
| 2023-11-28 | $8.78 | $8.78 | $8.55 | $8.55 | $8.55 | 2,706 |
| 2023-11-27 | $8.90 | $8.90 | $8.59 | $8.59 | $8.59 | 855 |
| 2023-11-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 609 |
| 2023-11-22 | $8.00 | $8.62 | $8.00 | $8.56 | $8.56 | 1,211 |
| 2023-11-21 | $8.49 | $9.00 | $7.83 | $7.83 | $7.83 | 3,424 |
| 2023-11-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,193 |
| 2023-11-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 97 |
| 2023-11-16 | $7.88 | $7.91 | $7.77 | $7.77 | $7.77 | 643 |
| 2023-11-15 | $8.29 | $8.30 | $8.15 | $8.17 | $8.17 | 4,332 |
| 2023-11-14 | $8.62 | $8.62 | $7.99 | $8.03 | $8.03 | 1,468 |
| 2023-11-13 | $8.81 | $8.81 | $8.55 | $8.58 | $8.58 | 798 |
| 2023-11-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 132 |
| 2023-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 286 |
| 2023-11-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 148 |
| 2023-11-07 | $8.32 | $8.32 | $8.15 | $8.15 | $8.15 | 372 |
| 2023-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 319 |
| 2023-11-03 | $9.10 | $9.10 | $8.37 | $8.75 | $8.75 | 1,693 |
| 2023-11-02 | $6.90 | $9.18 | $6.90 | $9.18 | $9.18 | 4,768 |
| 2023-11-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 446 |
| 2023-10-31 | $7.71 | $7.71 | $6.24 | $6.70 | $6.70 | 8,702 |
| 2023-10-30 | $7.31 | $7.64 | $7.31 | $7.64 | $7.64 | 598 |
| 2023-10-27 | $7.23 | $7.88 | $7.23 | $7.64 | $7.64 | 3,698 |
| 2023-10-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 34 |
| 2023-10-25 | $7.56 | $7.74 | $7.56 | $7.74 | $7.74 | 451 |
| 2023-10-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 208 |
| 2023-10-23 | $7.43 | $7.88 | $7.43 | $7.88 | $7.88 | 506 |
| 2023-10-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 34 |
| 2023-10-19 | $8.04 | $8.22 | $8.04 | $8.22 | $8.22 | 648 |
| 2023-10-18 | $8.01 | $8.50 | $8.01 | $8.50 | $8.50 | 2,533 |
| 2023-10-17 | $7.14 | $7.14 | $6.98 | $6.98 | $6.98 | 2,412 |
| 2023-10-16 | $7.17 | $7.21 | $6.79 | $6.79 | $6.79 | 864 |
| 2023-10-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 192 |
| 2023-10-12 | $7.44 | $7.47 | $7.40 | $7.47 | $7.47 | 1,326 |
| 2023-10-11 | $7.70 | $7.75 | $7.62 | $7.62 | $7.62 | 2,548 |
| 2023-10-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 403 |
| 2023-10-09 | $7.19 | $7.58 | $7.19 | $7.58 | $7.58 | 619 |
| 2023-10-06 | $7.09 | $7.58 | $7.09 | $7.58 | $7.58 | 575 |
| 2023-10-05 | $7.26 | $7.52 | $7.25 | $7.50 | $7.50 | 2,983 |
| 2023-10-04 | $8.02 | $8.02 | $7.10 | $7.10 | $7.10 | 2,743 |
| 2023-10-03 | $8.44 | $8.44 | $7.63 | $7.63 | $7.63 | 1,597 |
| 2023-10-02 | $8.23 | $8.27 | $8.23 | $8.27 | $8.27 | 565 |
| 2023-09-29 | $8.13 | $8.13 | $7.51 | $7.51 | $7.51 | 286 |
| 2023-09-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 223 |
| 2023-09-27 | $7.98 | $8.47 | $7.70 | $8.23 | $8.23 | 1,656 |
| 2023-09-26 | $7.76 | $8.16 | $7.15 | $7.75 | $7.75 | 4,294 |
| 2023-09-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 301 |
| 2023-09-22 | $7.30 | $7.91 | $7.30 | $7.91 | $7.91 | 930 |
| 2023-09-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 289 |
| 2023-09-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 271 |
| 2023-09-19 | $7.97 | $7.97 | $7.51 | $7.51 | $7.51 | 406 |
| 2023-09-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 136 |
| 2023-09-15 | $8.09 | $8.99 | $7.74 | $7.74 | $7.74 | 6,903 |
| 2023-09-14 | $7.94 | $8.61 | $7.44 | $8.29 | $8.29 | 3,943 |
| 2023-09-13 | $8.81 | $8.81 | $7.23 | $7.70 | $7.63 | 6,631 |
| 2023-09-12 | $8.46 | $8.46 | $8.45 | $8.45 | $8.37 | 911 |
| 2023-09-11 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 825 |
| 2023-09-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 435 |
| 2023-09-07 | $8.48 | $8.48 | $8.24 | $8.24 | $8.16 | 1,003 |
| 2023-09-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.22 | 556 |
| 2023-09-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.78 | 1,198 |
| 2023-09-01 | $8.92 | $8.95 | $8.08 | $8.08 | $8.00 | 2,959 |
| 2023-08-31 | $9.29 | $9.29 | $9.25 | $9.25 | $9.16 | 978 |
| 2023-08-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.16 | 173 |
| 2023-08-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 145 |
| 2023-08-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.10 | 395 |
| 2023-08-25 | $8.86 | $9.52 | $8.86 | $9.04 | $8.95 | 3,721 |
| 2023-08-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 30 |
| 2023-08-23 | $8.20 | $8.60 | $8.20 | $8.41 | $8.33 | 2,501 |
| 2023-08-22 | $8.74 | $8.83 | $8.36 | $8.45 | $8.37 | 5,401 |
| 2023-08-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.37 | 332 |
| 2023-08-18 | $8.44 | $8.83 | $8.40 | $8.45 | $8.45 | 5,402 |
| 2023-08-17 | $8.70 | $8.70 | $8.42 | $8.59 | $8.59 | 505 |
| 2023-08-16 | $8.88 | $9.30 | $8.69 | $8.70 | $8.70 | 2,152 |
| 2023-08-15 | $9.12 | $9.38 | $8.92 | $9.20 | $9.20 | 7,768 |
| 2023-08-14 | $9.53 | $9.61 | $9.15 | $9.41 | $9.41 | 3,199 |
| 2023-08-11 | $8.98 | $9.53 | $8.98 | $9.53 | $9.53 | 2,405 |
| 2023-08-10 | $9.08 | $9.15 | $8.82 | $9.02 | $9.02 | 2,857 |
| 2023-08-09 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 722 |
| 2023-08-08 | $10.05 | $10.05 | $9.72 | $9.87 | $9.87 | 1,937 |
| 2023-08-07 | $11.00 | $11.00 | $10.45 | $10.45 | $10.45 | 554 |
| 2023-08-04 | $9.50 | $10.95 | $9.50 | $10.53 | $10.53 | 4,932 |
| 2023-08-03 | $9.12 | $9.12 | $8.89 | $8.89 | $8.89 | 375 |
| 2023-08-02 | $9.49 | $9.58 | $9.12 | $9.12 | $9.12 | 5,539 |
| 2023-08-01 | $9.90 | $10.02 | $9.70 | $9.85 | $9.85 | 596 |
| 2023-07-31 | $9.10 | $9.89 | $9.10 | $9.84 | $9.84 | 3,939 |
| 2023-07-28 | $9.35 | $9.35 | $9.31 | $9.32 | $9.32 | 543 |
| 2023-07-27 | $9.60 | $9.85 | $9.25 | $9.30 | $9.30 | 4,932 |
| 2023-07-26 | $9.40 | $9.85 | $9.21 | $9.25 | $9.25 | 2,593 |
| 2023-07-25 | $9.60 | $9.62 | $9.12 | $9.21 | $9.21 | 6,370 |
| 2023-07-24 | $9.93 | $9.93 | $9.61 | $9.61 | $9.61 | 1,189 |
| 2023-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 258 |
| 2023-07-20 | $9.88 | $10.03 | $9.22 | $9.62 | $9.62 | 4,376 |
| 2023-07-19 | $10.26 | $10.38 | $9.59 | $9.71 | $9.71 | 10,998 |
| 2023-07-18 | $9.76 | $10.07 | $9.75 | $10.07 | $10.07 | 1,153 |
| 2023-07-17 | $10.00 | $10.00 | $9.53 | $9.56 | $9.56 | 2,855 |
| 2023-07-14 | $9.99 | $10.04 | $9.96 | $9.96 | $9.96 | 457 |
| 2023-07-13 | $10.00 | $10.28 | $9.79 | $10.00 | $10.00 | 8,472 |
| 2023-07-12 | $10.00 | $10.15 | $9.82 | $9.82 | $9.82 | 1,749 |
| 2023-07-11 | $9.50 | $9.85 | $9.37 | $9.79 | $9.79 | 7,435 |
| 2023-07-10 | $9.55 | $9.90 | $9.37 | $9.41 | $9.41 | 14,121 |
| 2023-07-07 | $8.83 | $10.00 | $8.83 | $9.50 | $9.50 | 9,482 |
| 2023-07-06 | $9.15 | $9.16 | $8.62 | $8.65 | $8.65 | 7,291 |
| 2023-07-05 | $9.15 | $9.34 | $9.00 | $9.00 | $9.00 | 11,149 |
| 2023-07-03 | $9.01 | $9.68 | $8.99 | $9.29 | $9.29 | 10,800 |
| 2023-06-30 | $9.40 | $9.70 | $9.09 | $9.09 | $9.09 | 17,722 |
| 2023-06-29 | $8.90 | $9.80 | $8.90 | $9.26 | $9.26 | 18,251 |
| 2023-06-28 | $9.21 | $9.21 | $8.93 | $9.00 | $9.00 | 2,242 |
| 2023-06-27 | $9.24 | $9.40 | $9.24 | $9.40 | $9.40 | 238 |
| 2023-06-26 | $9.13 | $9.48 | $9.10 | $9.45 | $9.45 | 2,143 |
| 2023-06-23 | $8.77 | $9.16 | $8.77 | $9.12 | $9.12 | 5,160 |
| 2023-06-22 | $8.45 | $8.68 | $8.45 | $8.45 | $8.45 | 5,436 |
| 2023-06-21 | $8.33 | $8.70 | $8.32 | $8.32 | $8.32 | 3,101 |
| 2023-06-20 | $8.37 | $8.55 | $8.33 | $8.33 | $8.33 | 1,678 |
| 2023-06-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 87 |
| 2023-06-15 | $8.90 | $8.90 | $8.69 | $8.69 | $8.69 | 1,555 |
| 2023-06-14 | $8.47 | $9.00 | $8.44 | $9.00 | $9.00 | 17,847 |
| 2023-06-13 | $8.22 | $8.40 | $8.22 | $8.40 | $8.33 | 877 |
| 2023-06-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.24 | 123 |
| 2023-06-09 | $8.55 | $8.55 | $8.36 | $8.36 | $8.29 | 301 |
| 2023-06-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.49 | 58 |
| 2023-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.49 | 250 |
| 2023-06-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.01 | 64 |
| 2023-06-05 | $8.27 | $8.27 | $8.08 | $8.08 | $8.01 | 400 |
| 2023-06-02 | $8.18 | $8.58 | $8.15 | $8.58 | $8.50 | 1,600 |
| 2023-06-01 | $7.65 | $8.48 | $7.59 | $8.02 | $7.95 | 3,768 |
| 2023-05-31 | $7.76 | $7.76 | $7.75 | $7.75 | $7.68 | 853 |
| 2023-05-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.74 | 249 |
| 2023-05-26 | $7.60 | $7.60 | $7.55 | $7.55 | $7.48 | 397 |
| 2023-05-25 | $7.93 | $7.93 | $7.88 | $7.88 | $7.81 | 388 |
| 2023-05-24 | $8.38 | $8.38 | $8.19 | $8.19 | $8.12 | 246 |
| 2023-05-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.29 | 257 |
| 2023-05-22 | $8.69 | $8.69 | $8.36 | $8.36 | $8.29 | 774 |
| 2023-05-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 194 |
| 2023-05-18 | $8.28 | $8.49 | $8.28 | $8.49 | $8.42 | 579 |
| 2023-05-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 236 |
| 2023-05-16 | $8.04 | $8.04 | $7.83 | $7.83 | $7.76 | 415 |
| 2023-05-15 | $8.02 | $8.02 | $8.02 | $8.02 | $7.95 | 398 |
| 2023-05-12 | $7.49 | $7.93 | $7.49 | $7.92 | $7.85 | 4,432 |
| 2023-05-11 | $7.52 | $7.61 | $7.40 | $7.49 | $7.42 | 1,727 |
| 2023-05-10 | $7.97 | $7.97 | $7.54 | $7.54 | $7.47 | 1,075 |
| 2023-05-09 | $8.15 | $8.15 | $7.61 | $7.61 | $7.54 | 1,439 |
| 2023-05-08 | $8.62 | $8.79 | $7.98 | $7.98 | $7.91 | 11,375 |
| 2023-05-05 | $7.71 | $7.71 | $7.45 | $7.50 | $7.50 | 2,740 |
| 2023-05-04 | $7.80 | $7.80 | $7.48 | $7.50 | $7.50 | 1,079 |
| 2023-05-03 | $8.18 | $8.18 | $8.00 | $8.00 | $8.00 | 391 |
| 2023-05-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 222 |
| 2023-05-01 | $8.47 | $8.47 | $8.21 | $8.23 | $8.23 | 3,055 |
| 2023-04-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 677 |
| 2023-04-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 554 |
| 2023-04-26 | $8.58 | $8.58 | $8.36 | $8.39 | $8.39 | 1,488 |
| 2023-04-25 | $9.04 | $9.04 | $8.76 | $8.76 | $8.76 | 1,005 |
| 2023-04-24 | $8.88 | $9.05 | $8.88 | $9.05 | $9.05 | 563 |
| 2023-04-21 | $9.16 | $9.16 | $8.91 | $8.91 | $8.91 | 3,026 |
| 2023-04-20 | $9.02 | $9.33 | $9.02 | $9.22 | $9.22 | 3,790 |
| 2023-04-19 | $9.25 | $9.45 | $9.09 | $9.10 | $9.10 | 2,050 |
| 2023-04-18 | $8.60 | $9.20 | $8.60 | $9.20 | $9.20 | 13,501 |
| 2023-04-17 | $8.72 | $8.72 | $8.55 | $8.55 | $8.55 | 2,388 |
| 2023-04-14 | $8.55 | $8.60 | $8.55 | $8.60 | $8.60 | 1,330 |
| 2023-04-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 56 |
| 2023-04-12 | $8.82 | $8.86 | $8.47 | $8.47 | $8.47 | 616 |
| 2023-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 492 |
| 2023-04-10 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 455 |
| 2023-04-06 | $8.08 | $8.59 | $8.08 | $8.16 | $8.16 | 5,184 |
| 2023-04-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 508 |
| 2023-04-04 | $8.05 | $8.10 | $7.95 | $7.95 | $7.95 | 1,516 |
| 2023-04-03 | $8.76 | $8.76 | $8.25 | $8.46 | $8.46 | 3,000 |
| 2023-03-31 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 271 |
| 2023-03-30 | $8.24 | $8.51 | $8.24 | $8.51 | $8.51 | 274 |
| 2023-03-29 | $8.79 | $8.83 | $8.05 | $8.05 | $8.05 | 1,009 |
| 2023-03-28 | $8.06 | $8.11 | $8.05 | $8.11 | $8.11 | 1,923 |
| 2023-03-27 | $7.97 | $7.97 | $7.94 | $7.95 | $7.95 | 2,325 |
| 2023-03-24 | $8.10 | $8.10 | $7.92 | $7.92 | $7.92 | 3,459 |
| 2023-03-23 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 159 |
| 2023-03-22 | $8.50 | $8.50 | $8.14 | $8.14 | $8.14 | 1,558 |
| 2023-03-21 | $8.24 | $8.43 | $8.24 | $8.43 | $8.43 | 704 |
| 2023-03-20 | $8.26 | $8.39 | $8.13 | $8.39 | $8.39 | 2,869 |
| 2023-03-17 | $8.99 | $9.00 | $8.38 | $8.38 | $8.38 | 2,282 |
| 2023-03-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 193 |
| 2023-03-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 653 |
| 2023-03-14 | $9.14 | $9.21 | $8.93 | $8.93 | $8.93 | 2,657 |
| 2023-03-13 | $9.42 | $9.42 | $9.00 | $9.00 | $8.92 | 1,174 |
| 2023-03-10 | $9.28 | $9.30 | $9.00 | $9.00 | $8.92 | 4,483 |
| 2023-03-09 | $9.55 | $9.55 | $9.23 | $9.48 | $9.48 | 914 |
| 2023-03-08 | $9.54 | $9.79 | $9.46 | $9.75 | $9.75 | 3,874 |
| 2023-03-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 891 |
| 2023-03-06 | $10.44 | $10.45 | $10.26 | $10.26 | $10.26 | 768 |
| 2023-03-03 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 701 |
| 2023-03-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 156 |
| 2023-03-01 | $10.53 | $10.53 | $10.12 | $10.12 | $10.12 | 3,074 |
| 2023-02-28 | $11.14 | $11.14 | $10.88 | $11.05 | $11.05 | 2,748 |
| 2023-02-27 | $10.71 | $11.39 | $10.71 | $11.39 | $11.39 | 1,184 |
| 2023-02-24 | $11.35 | $12.11 | $10.99 | $10.99 | $10.99 | 1,469 |
| 2023-02-23 | $11.29 | $11.29 | $11.28 | $11.28 | $11.28 | 662 |
| 2023-02-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 156 |
| 2023-02-21 | $12.07 | $12.07 | $11.58 | $11.58 | $11.58 | 1,223 |
| 2023-02-17 | $11.43 | $11.83 | $11.37 | $11.65 | $11.65 | 3,104 |
| 2023-02-16 | $10.64 | $11.30 | $10.60 | $11.28 | $11.28 | 9,333 |
| 2023-02-15 | $10.64 | $10.64 | $10.54 | $10.64 | $10.64 | 6,958 |
| 2023-02-14 | $10.85 | $10.85 | $10.64 | $10.64 | $10.64 | 7,317 |
| 2023-02-13 | $11.30 | $11.30 | $10.95 | $11.07 | $11.07 | 5,411 |
| 2023-02-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 348 |
| 2023-02-09 | $12.05 | $12.05 | $11.62 | $11.63 | $11.63 | 2,474 |
| 2023-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 626 |
| 2023-02-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 253 |
| 2023-02-06 | $13.32 | $13.32 | $13.30 | $13.30 | $13.30 | 830 |
| 2023-02-03 | $13.87 | $13.87 | $13.30 | $13.30 | $13.30 | 2,014 |
| 2023-02-02 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 903 |
| 2023-02-01 | $13.60 | $13.60 | $13.22 | $13.40 | $13.40 | 1,220 |
| 2023-01-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 413 |
| 2023-01-30 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 320 |
| 2023-01-27 | $13.06 | $13.09 | $13.05 | $13.09 | $13.09 | 1,372 |
| 2023-01-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 30 |
| 2023-01-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 592 |
| 2023-01-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 140 |
| 2023-01-23 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 132 |
| 2023-01-20 | $11.91 | $11.91 | $11.56 | $11.56 | $11.56 | 645 |
| 2023-01-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 404 |
| 2023-01-18 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 174 |
| 2023-01-17 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 451 |
| 2023-01-13 | $11.44 | $11.90 | $11.29 | $11.69 | $11.69 | 2,984 |
| 2023-01-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 121 |
| 2023-01-11 | $11.33 | $11.33 | $11.28 | $11.28 | $11.28 | 1,094 |
| 2023-01-10 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 158 |
| 2023-01-09 | $11.69 | $11.69 | $11.42 | $11.42 | $11.42 | 509 |
| 2023-01-06 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 154 |
| 2023-01-05 | $11.05 | $11.23 | $11.05 | $11.23 | $11.23 | 572 |
| 2023-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 658 |
| 2023-01-03 | $10.82 | $10.82 | $10.80 | $10.80 | $10.80 | 283 |
| 2022-12-30 | $10.51 | $10.89 | $10.51 | $10.89 | $10.89 | 850 |
| 2022-12-29 | $10.60 | $10.73 | $10.60 | $10.73 | $10.73 | 617 |
| 2022-12-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 127 |
| 2022-12-27 | $10.42 | $10.43 | $10.38 | $10.39 | $10.39 | 1,162 |
| 2022-12-23 | $10.11 | $10.69 | $10.00 | $10.13 | $10.13 | 3,912 |
| 2022-12-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 240 |
| 2022-12-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 385 |
| 2022-12-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 264 |
| 2022-12-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 116 |
| 2022-12-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 109 |
| 2022-12-15 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 99 |
| 2022-12-14 | $11.74 | $11.74 | $11.42 | $11.42 | $11.42 | 750 |
| 2022-12-13 | $12.20 | $12.20 | $11.71 | $11.75 | $11.67 | 1,483 |
| 2022-12-12 | $11.00 | $11.36 | $11.00 | $11.36 | $11.28 | 284 |
| 2022-12-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 464 |
| 2022-12-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 283 |
| 2022-12-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 167 |
| 2022-12-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 543 |
| 2022-12-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 357 |
| 2022-12-02 | $11.30 | $11.61 | $11.30 | $11.56 | $11.48 | 1,806 |
| 2022-12-01 | $11.38 | $11.64 | $11.38 | $11.63 | $11.55 | 1,192 |
| 2022-11-30 | $11.02 | $11.26 | $11.02 | $11.25 | $11.17 | 3,883 |
| 2022-11-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 144 |
| 2022-11-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.32 | 315 |
| 2022-11-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.70 | 137 |
| 2022-11-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.70 | 149 |
| 2022-11-22 | $10.83 | $10.83 | $10.45 | $10.46 | $10.39 | 748 |
| 2022-11-21 | $10.89 | $11.00 | $10.89 | $11.00 | $10.92 | 569 |
| 2022-11-18 | $11.20 | $11.20 | $10.72 | $10.75 | $10.75 | 2,234 |
| 2022-11-17 | $10.67 | $10.90 | $10.62 | $10.90 | $10.90 | 1,195 |
| 2022-11-16 | $11.60 | $11.60 | $10.89 | $10.89 | $10.89 | 1,329 |
| 2022-11-15 | $11.09 | $11.39 | $11.07 | $11.39 | $11.39 | 2,166 |
| 2022-11-14 | $11.23 | $11.23 | $10.81 | $10.81 | $10.81 | 2,319 |
| 2022-11-11 | $10.12 | $10.85 | $10.12 | $10.85 | $10.85 | 5,302 |
| 2022-11-10 | $9.45 | $9.92 | $9.45 | $9.92 | $9.92 | 868 |
| 2022-11-09 | $9.60 | $9.60 | $8.99 | $9.04 | $9.04 | 2,129 |
| 2022-11-08 | $9.48 | $9.91 | $9.48 | $9.91 | $9.91 | 2,187 |
| 2022-11-07 | $9.44 | $9.44 | $8.99 | $9.23 | $9.23 | 8,447 |
| 2022-11-04 | $12.43 | $12.43 | $8.50 | $9.00 | $9.00 | 7,426 |
| 2022-11-03 | $12.20 | $12.20 | $12.02 | $12.02 | $12.02 | 1,428 |
| 2022-11-02 | $13.91 | $13.91 | $13.05 | $13.05 | $13.05 | 431 |
| 2022-11-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 217 |
| 2022-10-31 | $13.10 | $13.10 | $12.64 | $12.64 | $12.64 | 1,418 |
| 2022-10-28 | $12.80 | $13.25 | $12.60 | $13.25 | $13.25 | 1,828 |
| 2022-10-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 203 |
| 2022-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 62 |
| 2022-10-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 147 |
| 2022-10-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 108 |
| 2022-10-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 128 |
| 2022-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 41 |
| 2022-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 162 |
| 2022-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 23 |
| 2022-10-17 | $13.50 | $13.50 | $13.09 | $13.50 | $13.50 | 929 |
| 2022-10-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 1 |
| 2022-10-13 | $12.70 | $12.92 | $12.70 | $12.92 | $12.92 | 674 |
| 2022-10-12 | $13.25 | $13.25 | $12.52 | $13.02 | $13.02 | 5,771 |
| 2022-10-11 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 760 |
| 2022-10-10 | $13.73 | $13.83 | $13.73 | $13.83 | $13.83 | 905 |
| 2022-10-07 | $13.30 | $13.85 | $13.30 | $13.61 | $13.61 | 3,791 |
| 2022-10-06 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 148 |
| 2022-10-05 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 109 |
| 2022-10-04 | $13.49 | $14.47 | $13.49 | $14.47 | $14.47 | 1,022 |
| 2022-10-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 155 |
| 2022-09-30 | $13.65 | $13.65 | $12.97 | $12.98 | $12.98 | 2,160 |
| 2022-09-29 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 372 |
| 2022-09-28 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 578 |
| 2022-09-27 | $14.35 | $14.35 | $13.47 | $13.47 | $13.47 | 431 |
| 2022-09-26 | $14.60 | $14.62 | $14.15 | $14.15 | $14.15 | 2,464 |
| 2022-09-23 | $14.46 | $14.49 | $14.34 | $14.34 | $14.34 | 1,793 |
| 2022-09-22 | $15.75 | $15.78 | $15.44 | $15.44 | $15.44 | 4,746 |
| 2022-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 383 |
| 2022-09-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 192 |
| 2022-09-19 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 224 |
| 2022-09-16 | $16.40 | $16.82 | $16.12 | $16.82 | $16.82 | 8,587 |
| 2022-09-15 | $16.10 | $16.41 | $15.95 | $16.41 | $16.41 | 1,760 |
| 2022-09-14 | $16.11 | $16.35 | $15.83 | $15.83 | $15.83 | 895 |
| 2022-09-13 | $17.50 | $17.50 | $16.56 | $16.56 | $16.48 | 1,007 |
| 2022-09-12 | $16.56 | $17.41 | $16.56 | $17.41 | $17.41 | 677 |
| 2022-09-09 | $16.56 | $17.07 | $16.56 | $16.70 | $16.70 | 2,496 |
| 2022-09-08 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 3 |
| 2022-09-07 | $16.09 | $16.34 | $16.09 | $16.27 | $16.27 | 1,448 |
| 2022-09-06 | $16.55 | $16.55 | $16.19 | $16.30 | $16.30 | 1,112 |
| 2022-09-02 | $16.93 | $16.93 | $16.70 | $16.85 | $16.85 | 2,070 |
| 2022-09-01 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 525 |
| 2022-08-31 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 16 |
| 2022-08-30 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 118 |
| 2022-08-29 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 102 |
| 2022-08-26 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 27 |
| 2022-08-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 75 |
| 2022-08-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 129 |
| 2022-08-23 | $17.00 | $17.78 | $16.37 | $17.78 | $17.78 | 1,300 |
| 2022-08-22 | $17.66 | $18.20 | $17.66 | $18.20 | $18.20 | 282 |
| 2022-08-19 | $18.11 | $18.50 | $17.50 | $18.00 | $18.00 | 2,489 |
| 2022-08-18 | $18.94 | $18.94 | $18.79 | $18.82 | $18.82 | 410 |
| 2022-08-17 | $19.50 | $19.50 | $19.05 | $19.06 | $19.06 | 587 |
| 2022-08-16 | $18.82 | $19.19 | $18.82 | $19.08 | $19.08 | 1,813 |
| 2022-08-15 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 300 |
| 2022-08-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 184 |
| 2022-08-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 31 |
| 2022-08-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 17 |
| 2022-08-09 | $16.94 | $16.94 | $16.77 | $16.77 | $16.77 | 400 |
| 2022-08-08 | $17.80 | $17.82 | $17.72 | $17.72 | $17.72 | 1,404 |
| 2022-08-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 52 |
| 2022-08-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 8 |
| 2022-08-03 | $18.29 | $18.29 | $17.91 | $17.91 | $17.91 | 734 |
| 2022-08-02 | $17.74 | $17.74 | $17.53 | $17.53 | $17.53 | 717 |
| 2022-08-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 121 |
| 2022-07-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 76 |
| 2022-07-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 484 |
| 2022-07-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 385 |
| 2022-07-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 662 |
| 2022-07-25 | $17.36 | $17.55 | $17.36 | $17.55 | $17.55 | 1,414 |
| 2022-07-22 | $16.87 | $17.16 | $16.61 | $17.10 | $17.10 | 1,133 |
| 2022-07-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 16 |
| 2022-07-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 73 |
| 2022-07-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 96 |
| 2022-07-18 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 150 |
| 2022-07-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 123 |
| 2022-07-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 17 |
| 2022-07-13 | $15.91 | $15.91 | $15.57 | $15.57 | $15.57 | 999 |
| 2022-07-12 | $15.78 | $15.80 | $15.65 | $15.65 | $15.65 | 1,510 |
| 2022-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 81 |
| 2022-07-08 | $15.80 | $15.99 | $15.80 | $15.92 | $15.92 | 2,737 |
| 2022-07-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 38 |
| 2022-07-06 | $14.96 | $14.96 | $14.51 | $14.55 | $14.55 | 779 |
| 2022-07-05 | $14.97 | $14.97 | $14.85 | $14.85 | $14.85 | 899 |
| 2022-07-01 | $15.36 | $15.49 | $15.23 | $15.49 | $15.49 | 883 |
| 2022-06-30 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 418 |
| 2022-06-29 | $15.97 | $15.97 | $15.33 | $15.33 | $15.33 | 616 |
| 2022-06-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 470 |
| 2022-06-27 | $15.21 | $15.46 | $15.21 | $15.46 | $15.46 | 1,027 |
| 2022-06-24 | $15.43 | $15.70 | $15.25 | $15.25 | $15.25 | 2,195 |
| 2022-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 63 |
| 2022-06-22 | $16.20 | $16.20 | $15.52 | $16.20 | $16.20 | 1,454 |
| 2022-06-21 | $15.20 | $16.50 | $15.20 | $16.50 | $16.50 | 1,454 |
| 2022-06-17 | $15.99 | $15.99 | $15.06 | $15.06 | $15.06 | 1,070 |
| 2022-06-16 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 262 |
| 2022-06-15 | $16.99 | $17.19 | $16.99 | $17.19 | $17.19 | 701 |
| 2022-06-14 | $15.92 | $16.46 | $15.92 | $16.46 | $16.46 | 331 |
| 2022-06-13 | $16.40 | $16.50 | $16.40 | $16.50 | $16.42 | 398 |
| 2022-06-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 104 |
| 2022-06-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 598 |
| 2022-06-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 19 |
| 2022-06-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 173 |
| 2022-06-06 | $18.03 | $18.03 | $17.32 | $17.32 | $17.24 | 981 |
| 2022-06-03 | $17.75 | $17.83 | $17.37 | $17.83 | $17.74 | 2,119 |
| 2022-06-02 | $17.78 | $18.14 | $17.78 | $18.14 | $18.05 | 1,099 |
| 2022-06-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.33 | 76 |
| 2022-05-31 | $18.03 | $18.03 | $17.41 | $17.41 | $17.33 | 216 |
| 2022-05-27 | $17.81 | $17.86 | $17.81 | $17.86 | $17.77 | 285 |
| 2022-05-26 | $17.70 | $17.70 | $17.37 | $17.37 | $17.29 | 335 |
| 2022-05-25 | $16.52 | $17.87 | $16.52 | $17.16 | $17.08 | 1,560 |
| 2022-05-24 | $16.92 | $16.92 | $16.80 | $16.80 | $16.71 | 908 |
| 2022-05-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.42 | 198 |
| 2022-05-20 | $18.45 | $18.87 | $18.45 | $18.87 | $18.78 | 1,346 |
| 2022-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.91 | 71 |
| 2022-05-18 | $18.37 | $18.37 | $18.00 | $18.00 | $17.91 | 793 |
| 2022-05-17 | $17.63 | $17.63 | $17.63 | $17.63 | $17.54 | 37 |
| 2022-05-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.54 | 170 |
| 2022-05-13 | $18.13 | $18.13 | $18.00 | $18.00 | $17.91 | 1,336 |
| 2022-05-12 | $17.08 | $17.40 | $17.08 | $17.40 | $17.32 | 1,551 |
| 2022-05-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.57 | 42 |
| 2022-05-10 | $16.49 | $18.08 | $16.49 | $17.66 | $17.57 | 3,502 |
| 2022-05-09 | $16.60 | $17.05 | $16.30 | $16.49 | $16.41 | 2,758 |
| 2022-05-06 | $17.93 | $17.93 | $17.40 | $17.40 | $17.32 | 1,393 |
| 2022-05-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.77 | 41 |
| 2022-05-04 | $16.90 | $17.86 | $16.90 | $17.86 | $17.77 | 780 |
| 2022-05-03 | $16.75 | $16.76 | $16.68 | $16.68 | $16.60 | 1,149 |
| 2022-05-02 | $16.65 | $16.65 | $16.35 | $16.47 | $16.39 | 825 |
| 2022-04-29 | $17.90 | $17.90 | $17.13 | $17.13 | $17.05 | 1,358 |
| 2022-04-28 | $17.27 | $17.78 | $17.27 | $17.78 | $17.69 | 1,536 |
| 2022-04-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.22 | 140 |
| 2022-04-26 | $17.88 | $17.88 | $17.26 | $17.26 | $17.18 | 746 |
| 2022-04-25 | $18.94 | $18.94 | $18.48 | $18.48 | $18.39 | 468 |
| 2022-04-22 | $19.90 | $19.90 | $18.55 | $18.55 | $18.46 | 1,639 |
| 2022-04-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.88 | 457 |
| 2022-04-20 | $18.14 | $18.63 | $18.14 | $18.63 | $18.54 | 396 |
| 2022-04-19 | $18.36 | $18.36 | $18.36 | $18.36 | $18.27 | 130 |
| 2022-04-18 | $18.60 | $18.61 | $18.60 | $18.61 | $18.52 | 565 |
| 2022-04-14 | $18.93 | $18.93 | $18.74 | $18.74 | $18.65 | 205 |
| 2022-04-13 | $19.50 | $19.50 | $19.08 | $19.26 | $19.17 | 720 |
| 2022-04-12 | $18.61 | $19.33 | $18.61 | $18.76 | $18.67 | 1,065 |
| 2022-04-11 | $19.82 | $19.82 | $18.42 | $18.56 | $18.47 | 2,479 |
| 2022-04-08 | $20.00 | $20.00 | $19.51 | $19.51 | $19.42 | 1,976 |
| 2022-04-07 | $19.06 | $20.09 | $18.76 | $19.50 | $19.41 | 4,735 |
| 2022-04-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.60 | 67 |
| 2022-04-05 | $21.25 | $21.25 | $20.70 | $20.70 | $20.60 | 326 |
| 2022-04-04 | $20.30 | $21.35 | $19.15 | $21.35 | $21.25 | 6,174 |
| 2022-04-01 | $20.69 | $21.23 | $20.63 | $20.63 | $20.53 | 3,635 |
| 2022-03-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.46 | 149 |
| 2022-03-30 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 36 |
| 2022-03-29 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 64 |
| 2022-03-28 | $21.67 | $21.67 | $20.43 | $20.43 | $20.33 | 411 |
| 2022-03-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.58 | 192 |
| 2022-03-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.58 | 1 |
| 2022-03-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.58 | 105 |
| 2022-03-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 422 |
| 2022-03-21 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 173 |
| 2022-03-18 | $21.92 | $22.03 | $21.92 | $22.03 | $21.92 | 291 |
| 2022-03-17 | $21.36 | $21.36 | $21.36 | $21.36 | $21.26 | 305 |
| 2022-03-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.37 | 53 |
| 2022-03-15 | $21.47 | $21.47 | $21.47 | $21.47 | $21.37 | 11 |
| 2022-03-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.37 | 191 |
| 2022-03-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.57 | 350 |
| 2022-03-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.06 | 216 |
| 2022-03-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.34 | 274 |
| 2022-03-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.34 | 149 |
| 2022-03-07 | $21.79 | $21.99 | $21.79 | $21.81 | $21.62 | 923 |
| 2022-03-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.79 | 275 |
| 2022-03-03 | $23.29 | $23.29 | $22.50 | $22.61 | $22.42 | 1,443 |
| 2022-03-02 | $22.84 | $23.21 | $22.35 | $23.21 | $23.01 | 3,061 |
| 2022-03-01 | $20.82 | $22.50 | $20.82 | $22.50 | $22.31 | 2,568 |
| 2022-02-28 | $20.50 | $21.41 | $20.50 | $21.24 | $21.05 | 7,579 |
| 2022-02-25 | $19.66 | $20.93 | $19.66 | $20.45 | $20.28 | 3,851 |
| 2022-02-24 | $19.03 | $19.03 | $19.03 | $19.03 | $18.87 | 56 |
| 2022-02-23 | $19.51 | $19.51 | $19.03 | $19.03 | $18.87 | 1,895 |
| 2022-02-22 | $19.36 | $19.36 | $19.36 | $19.36 | $19.19 | 285 |
| 2022-02-18 | $20.00 | $20.10 | $19.37 | $20.00 | $19.83 | 2,499 |
| 2022-02-17 | $20.55 | $20.55 | $20.02 | $20.02 | $19.85 | 723 |
| 2022-02-16 | $22.00 | $22.00 | $21.01 | $21.01 | $20.83 | 5,338 |
| 2022-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 15 |
| 2022-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 592 |
| 2022-02-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.34 | 52 |
| 2022-02-10 | $19.86 | $20.53 | $19.86 | $20.52 | $20.34 | 409 |
| 2022-02-09 | $20.25 | $20.31 | $20.19 | $20.31 | $20.14 | 1,816 |
| 2022-02-08 | $19.13 | $19.14 | $19.13 | $19.14 | $18.98 | 478 |
| 2022-02-07 | $19.31 | $19.31 | $19.31 | $19.31 | $19.15 | 766 |
| 2022-02-04 | $18.81 | $18.83 | $18.79 | $18.79 | $18.63 | 856 |
| 2022-02-03 | $20.22 | $20.22 | $19.61 | $19.61 | $19.44 | 447 |
| 2022-02-02 | $19.88 | $21.16 | $19.88 | $21.16 | $20.98 | 920 |
| 2022-02-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.68 | 142 |
| 2022-01-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.68 | 110 |
| 2022-01-28 | $18.50 | $20.06 | $18.38 | $19.51 | $19.34 | 3,599 |
| 2022-01-27 | $19.48 | $19.48 | $18.75 | $18.81 | $18.65 | 715 |
| 2022-01-26 | $19.91 | $19.92 | $19.42 | $19.42 | $19.25 | 1,254 |
| 2022-01-25 | $20.11 | $20.11 | $20.11 | $20.11 | $19.94 | 71 |
| 2022-01-24 | $20.11 | $20.11 | $20.11 | $20.11 | $19.94 | 228 |
| 2022-01-21 | $18.41 | $20.11 | $18.40 | $20.11 | $19.94 | 861 |
| 2022-01-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 314 |
| 2022-01-19 | $20.72 | $21.82 | $20.72 | $21.82 | $21.63 | 7,328 |
| 2022-01-18 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 242 |
| 2022-01-14 | $22.05 | $22.13 | $21.09 | $21.32 | $21.14 | 4,884 |
| 2022-01-13 | $19.46 | $21.55 | $19.46 | $21.55 | $21.37 | 5,028 |
| 2022-01-12 | $19.26 | $19.26 | $18.62 | $19.00 | $18.84 | 1,835 |
| 2022-01-11 | $18.47 | $19.40 | $18.46 | $18.94 | $18.78 | 1,144 |
| 2022-01-10 | $19.71 | $19.72 | $19.71 | $19.72 | $19.55 | 212 |
| 2022-01-07 | $19.77 | $19.77 | $19.53 | $19.53 | $19.36 | 424 |
| 2022-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.83 | 114 |
| 2022-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.83 | 50 |
| 2022-01-04 | $19.83 | $20.00 | $19.83 | $20.00 | $19.83 | 999 |
| 2022-01-03 | $18.43 | $20.20 | $18.43 | $20.20 | $20.03 | 1,065 |
| 2021-12-31 | $18.39 | $18.39 | $18.39 | $18.39 | $18.23 | 213 |
| 2021-12-30 | $18.68 | $18.68 | $18.68 | $18.68 | $18.52 | 337 |
| 2021-12-29 | $18.69 | $18.80 | $18.69 | $18.80 | $18.64 | 775 |
| 2021-12-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.63 | 8 |
| 2021-12-27 | $18.30 | $18.79 | $18.30 | $18.79 | $18.63 | 520 |
| 2021-12-23 | $18.30 | $18.81 | $18.30 | $18.81 | $18.65 | 1,370 |
| 2021-12-22 | $19.05 | $19.05 | $18.58 | $18.58 | $18.42 | 382 |
| 2021-12-21 | $18.50 | $18.50 | $18.06 | $18.06 | $17.91 | 434 |
| 2021-12-20 | $18.40 | $18.40 | $17.56 | $17.56 | $17.41 | 574 |
| 2021-12-17 | $18.50 | $18.64 | $17.65 | $18.64 | $18.48 | 2,205 |
| 2021-12-16 | $17.90 | $17.90 | $17.42 | $17.60 | $17.45 | 1,504 |
| 2021-12-15 | $17.46 | $17.46 | $17.33 | $17.40 | $17.25 | 5,059 |
| 2021-12-14 | $18.93 | $19.10 | $18.75 | $18.75 | $18.59 | 1,452 |
| 2021-12-13 | $21.50 | $21.50 | $19.26 | $19.26 | $19.01 | 1,561 |
| 2021-12-10 | $21.75 | $21.75 | $20.21 | $20.21 | $19.95 | 534 |
| 2021-12-09 | $20.50 | $20.50 | $20.13 | $20.25 | $19.99 | 1,914 |
| 2021-12-08 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 136 |
| 2021-12-07 | $19.20 | $19.56 | $19.20 | $19.56 | $19.31 | 500 |
| 2021-12-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.61 | 67 |
| 2021-12-03 | $19.00 | $19.36 | $18.75 | $18.85 | $18.61 | 2,441 |
| 2021-12-02 | $19.75 | $19.99 | $19.49 | $19.50 | $19.25 | 1,668 |
| 2021-12-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.73 | 335 |
| 2021-11-30 | $19.47 | $19.85 | $19.47 | $19.57 | $19.32 | 882 |
| 2021-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.50 | 185 |
| 2021-11-26 | $20.50 | $20.50 | $19.75 | $19.75 | $19.50 | 1,347 |
| 2021-11-24 | $20.03 | $20.03 | $20.01 | $20.01 | $19.76 | 366 |
| 2021-11-23 | $20.33 | $20.33 | $20.06 | $20.06 | $19.80 | 528 |
| 2021-11-22 | $20.18 | $20.18 | $19.86 | $19.86 | $19.61 | 447 |
| 2021-11-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 1,350 |
| 2021-11-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 309 |
| 2021-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.73 | 754 |
| 2021-11-16 | $22.12 | $22.12 | $21.45 | $21.45 | $21.18 | 1,295 |
| 2021-11-15 | $21.63 | $21.63 | $21.63 | $21.63 | $21.35 | 644 |
| 2021-11-12 | $21.07 | $21.51 | $21.07 | $21.51 | $21.24 | 378 |
| 2021-11-11 | $21.09 | $21.09 | $21.09 | $21.09 | $20.82 | 27 |
| 2021-11-10 | $22.03 | $22.03 | $21.09 | $21.09 | $20.82 | 1,575 |
| 2021-11-09 | $21.01 | $21.01 | $20.75 | $20.75 | $20.49 | 1,277 |
| 2021-11-08 | $22.90 | $22.90 | $22.52 | $22.52 | $22.23 | 254 |
| 2021-11-05 | $23.75 | $23.75 | $22.41 | $22.45 | $22.16 | 1,093 |
| 2021-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.76 | 50 |
| 2021-11-03 | $23.39 | $23.39 | $23.05 | $23.05 | $22.76 | 885 |
| 2021-11-02 | $22.00 | $22.13 | $21.25 | $22.13 | $21.85 | 853 |
| 2021-11-01 | $22.44 | $22.45 | $22.37 | $22.37 | $22.08 | 1,239 |
| 2021-10-29 | $22.60 | $22.75 | $22.39 | $22.39 | $22.10 | 2,115 |
| 2021-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.28 | 51 |
| 2021-10-27 | $21.57 | $21.57 | $21.55 | $21.55 | $21.28 | 292 |
| 2021-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.02 | 510 |
| 2021-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 170 |
| 2021-10-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 355 |
| 2021-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 237 |
| 2021-10-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.13 | 36 |
| 2021-10-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.13 | 187 |
| 2021-10-18 | $21.50 | $21.54 | $21.40 | $21.40 | $21.13 | 986 |
| 2021-10-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.28 | 176 |
| 2021-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.97 | 119 |
| 2021-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.97 | 160 |
| 2021-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $21.97 | 85 |
| 2021-10-11 | $23.25 | $23.25 | $22.25 | $22.25 | $21.97 | 481 |
| 2021-10-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 4 |
| 2021-10-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 60 |
| 2021-10-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 409 |
| 2021-10-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 257 |
| 2021-10-04 | $21.06 | $22.23 | $21.06 | $22.23 | $21.95 | 490 |
| 2021-10-01 | $22.31 | $22.31 | $21.37 | $21.37 | $21.10 | 501 |
| 2021-09-30 | $20.67 | $22.17 | $20.67 | $22.17 | $21.89 | 414 |
| 2021-09-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.10 | 122 |
| 2021-09-28 | $20.51 | $21.37 | $20.51 | $21.37 | $21.10 | 360 |
| 2021-09-27 | $21.90 | $21.91 | $20.90 | $20.90 | $20.63 | 979 |
| 2021-09-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.18 | 370 |
| 2021-09-23 | $21.36 | $21.36 | $21.36 | $21.36 | $21.09 | 233 |
| 2021-09-22 | $20.61 | $20.61 | $20.58 | $20.61 | $20.35 | 833 |
| 2021-09-21 | $19.75 | $19.75 | $19.53 | $19.53 | $19.28 | 562 |
| 2021-09-20 | $20.61 | $20.67 | $20.23 | $20.31 | $20.05 | 8,514 |
| 2021-09-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.35 | 1,292 |
| 2021-09-16 | $19.23 | $19.38 | $19.23 | $19.37 | $19.12 | 1,135 |
| 2021-09-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.06 | 646 |
| 2021-09-14 | $19.52 | $19.52 | $19.52 | $19.52 | $19.27 | 584 |
| 2021-09-13 | $19.81 | $19.81 | $19.35 | $19.35 | $19.03 | 483 |
| 2021-09-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 408 |
| 2021-09-09 | $19.21 | $19.21 | $19.20 | $19.20 | $18.88 | 1,353 |
| 2021-09-08 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 801 |
| 2021-09-07 | $19.75 | $19.75 | $19.20 | $19.23 | $18.91 | 2,743 |
| 2021-09-03 | $20.12 | $20.12 | $20.12 | $20.12 | $19.78 | 136 |
| 2021-09-02 | $20.26 | $20.58 | $20.26 | $20.58 | $20.23 | 744 |
| 2021-09-01 | $21.70 | $21.70 | $21.13 | $21.13 | $20.78 | 734 |
| 2021-08-31 | $21.70 | $21.70 | $20.00 | $20.42 | $20.08 | 5,449 |
| 2021-08-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.53 | 478 |
| 2021-08-27 | $21.50 | $21.50 | $20.17 | $20.17 | $19.83 | 561 |
| 2021-08-26 | $21.50 | $21.50 | $20.51 | $20.51 | $20.17 | 693 |
| 2021-08-25 | $19.71 | $19.71 | $19.71 | $19.71 | $19.37 | 591 |
| 2021-08-24 | $19.62 | $19.71 | $19.52 | $19.71 | $19.37 | 1,464 |
| 2021-08-23 | $20.38 | $20.38 | $20.38 | $20.38 | $20.04 | 95 |
| 2021-08-20 | $20.38 | $20.38 | $20.38 | $20.38 | $20.04 | 1,681 |
| 2021-08-19 | $19.89 | $19.89 | $19.35 | $19.35 | $19.03 | 275 |
| 2021-08-18 | $19.36 | $19.36 | $19.36 | $19.36 | $19.04 | 1 |
| 2021-08-17 | $19.81 | $19.81 | $19.34 | $19.36 | $19.04 | 776 |
| 2021-08-16 | $19.57 | $19.57 | $19.57 | $19.57 | $19.24 | 215 |
| 2021-08-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.15 | 11 |
| 2021-08-12 | $19.48 | $19.48 | $19.48 | $19.48 | $19.15 | 111 |
| 2021-08-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.53 | 246 |
| 2021-08-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.55 | 1,723 |
| 2021-08-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.55 | 26 |
| 2021-08-06 | $21.50 | $21.50 | $20.87 | $20.90 | $20.55 | 330 |
| 2021-08-05 | $20.02 | $20.02 | $20.00 | $20.00 | $19.66 | 462 |
| 2021-08-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.22 | 156 |
| 2021-08-03 | $19.71 | $19.71 | $19.54 | $19.54 | $19.21 | 1,164 |
| 2021-08-02 | $19.38 | $19.96 | $19.38 | $19.96 | $19.63 | 480 |
| 2021-07-30 | $19.33 | $19.46 | $19.33 | $19.46 | $19.13 | 1,328 |
| 2021-07-29 | $19.36 | $19.36 | $19.36 | $19.36 | $19.04 | 114 |
| 2021-07-28 | $19.55 | $19.55 | $19.55 | $19.55 | $19.22 | 235 |
| 2021-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.22 | 156 |
| 2021-07-26 | $19.22 | $19.55 | $19.22 | $19.55 | $19.22 | 395 |
| 2021-07-23 | $20.25 | $20.25 | $19.01 | $19.01 | $18.69 | 1,119 |
| 2021-07-22 | $19.12 | $19.12 | $19.09 | $19.09 | $18.77 | 501 |
| 2021-07-21 | $18.38 | $19.31 | $18.38 | $18.90 | $18.58 | 1,006 |
| 2021-07-20 | $18.76 | $19.12 | $18.37 | $18.37 | $18.06 | 2,804 |
| 2021-07-19 | $18.87 | $18.87 | $18.58 | $18.61 | $18.30 | 1,428 |
| 2021-07-16 | $20.07 | $20.07 | $20.07 | $20.07 | $19.73 | 306 |
| 2021-07-15 | $20.79 | $20.79 | $20.09 | $20.09 | $19.75 | 489 |
| 2021-07-14 | $19.72 | $20.47 | $19.72 | $20.44 | $20.10 | 2,810 |
| 2021-07-13 | $19.78 | $19.81 | $19.78 | $19.81 | $19.48 | 1,102 |
| 2021-07-12 | $20.90 | $20.90 | $19.64 | $20.01 | $19.67 | 2,818 |
| 2021-07-09 | $20.00 | $21.03 | $20.00 | $20.90 | $20.55 | 2,230 |
| 2021-07-08 | $21.87 | $21.87 | $20.20 | $20.41 | $20.07 | 3,575 |
| 2021-07-07 | $21.95 | $21.95 | $21.23 | $21.23 | $20.87 | 480 |
| 2021-07-06 | $23.50 | $23.50 | $21.34 | $21.34 | $20.98 | 3,301 |
| 2021-07-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.60 | 2,421 |
| 2021-07-01 | $21.43 | $22.20 | $21.43 | $22.00 | $21.63 | 3,356 |
| 2021-06-30 | $21.51 | $21.51 | $21.26 | $21.29 | $20.93 | 2,874 |
| 2021-06-29 | $22.18 | $22.18 | $22.18 | $22.18 | $21.81 | 119 |
| 2021-06-28 | $21.26 | $22.48 | $21.26 | $22.25 | $21.88 | 3,050 |
| 2021-06-25 | $21.16 | $21.81 | $21.16 | $21.39 | $21.03 | 1,249 |
| 2021-06-24 | $21.25 | $21.25 | $21.20 | $21.24 | $20.88 | 1,162 |
| 2021-06-23 | $21.10 | $21.10 | $20.99 | $21.10 | $20.75 | 1,609 |
| 2021-06-22 | $20.54 | $21.20 | $20.54 | $21.20 | $20.84 | 1,017 |
| 2021-06-21 | $22.50 | $22.50 | $21.24 | $21.24 | $20.88 | 443 |
| 2021-06-18 | $22.50 | $22.50 | $20.72 | $21.45 | $21.09 | 7,183 |
| 2021-06-17 | $21.99 | $21.99 | $20.96 | $20.96 | $20.61 | 1,041 |
| 2021-06-16 | $20.96 | $20.96 | $20.48 | $20.48 | $20.14 | 242 |
| 2021-06-15 | $22.25 | $22.25 | $21.07 | $21.07 | $20.72 | 1,350 |
| 2021-06-14 | $22.50 | $22.50 | $21.20 | $21.20 | $20.85 | 548 |
| 2021-06-11 | $22.50 | $22.50 | $20.58 | $20.58 | $20.15 | 489 |
| 2021-06-10 | $21.40 | $21.89 | $21.40 | $21.89 | $21.45 | 788 |
| 2021-06-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.23 | 258 |
| 2021-06-08 | $21.99 | $21.99 | $21.16 | $21.16 | $20.73 | 740 |
| 2021-06-07 | $21.50 | $21.50 | $20.93 | $20.93 | $20.50 | 582 |
| 2021-06-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.18 | 69 |
| 2021-06-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.18 | 264 |
| 2021-06-02 | $21.48 | $21.48 | $21.23 | $21.23 | $20.80 | 272 |
| 2021-06-01 | $20.73 | $21.30 | $20.73 | $21.27 | $20.83 | 1,056 |
| 2021-05-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.29 | 142 |
| 2021-05-27 | $22.00 | $22.00 | $20.77 | $20.77 | $20.34 | 3,147 |
| 2021-05-26 | $20.89 | $20.89 | $20.73 | $20.78 | $20.35 | 1,713 |
| 2021-05-25 | $21.20 | $21.20 | $20.65 | $20.70 | $20.28 | 2,248 |
| 2021-05-24 | $21.25 | $21.30 | $20.41 | $20.66 | $20.24 | 3,874 |
| 2021-05-21 | $20.44 | $20.50 | $20.35 | $20.35 | $19.93 | 1,588 |
| 2021-05-20 | $21.25 | $21.25 | $20.24 | $20.31 | $19.89 | 2,603 |
| 2021-05-19 | $21.50 | $21.50 | $19.88 | $19.88 | $19.48 | 549 |
| 2021-05-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.17 | 428 |
| 2021-05-17 | $20.55 | $20.64 | $20.55 | $20.64 | $20.22 | 367 |
| 2021-05-14 | $19.91 | $20.01 | $19.91 | $20.01 | $19.60 | 415 |
| 2021-05-13 | $18.87 | $19.95 | $18.87 | $19.95 | $19.54 | 965 |
| 2021-05-12 | $20.49 | $20.56 | $20.49 | $20.56 | $20.14 | 1,816 |
| 2021-05-11 | $21.75 | $21.75 | $20.94 | $20.94 | $20.51 | 444 |
| 2021-05-10 | $20.35 | $20.76 | $20.35 | $20.76 | $20.33 | 983 |
| 2021-05-07 | $20.30 | $20.60 | $20.30 | $20.60 | $20.18 | 1,860 |
| 2021-05-06 | $22.34 | $22.34 | $20.36 | $20.44 | $20.02 | 5,123 |
| 2021-05-05 | $20.98 | $20.98 | $20.34 | $20.34 | $19.92 | 1,100 |
| 2021-05-04 | $22.34 | $22.34 | $20.00 | $20.00 | $19.59 | 3,175 |
| 2021-05-03 | $18.65 | $21.33 | $18.65 | $21.06 | $20.63 | 10,597 |
| 2021-04-30 | $19.33 | $19.33 | $18.65 | $18.65 | $18.27 | 1,270 |
| 2021-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.37 | 19 |
| 2021-04-28 | $18.78 | $19.25 | $18.57 | $18.75 | $18.37 | 4,449 |
| 2021-04-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.90 | 245 |
| 2021-04-26 | $19.38 | $19.38 | $19.38 | $19.38 | $18.98 | 193 |
| 2021-04-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.38 | 101 |
| 2021-04-22 | $18.30 | $18.53 | $18.30 | $18.53 | $18.15 | 506 |
| 2021-04-21 | $17.66 | $18.18 | $17.66 | $18.15 | $17.78 | 1,324 |
| 2021-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 627 |
| 2021-04-19 | $18.70 | $19.10 | $18.45 | $18.45 | $18.07 | 4,076 |
| 2021-04-16 | $17.96 | $18.40 | $17.96 | $18.24 | $17.87 | 1,277 |
| 2021-04-15 | $18.38 | $18.38 | $17.92 | $18.15 | $17.78 | 1,717 |
| 2021-04-14 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 64 |
| 2021-04-13 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 10 |
| 2021-04-12 | $18.50 | $18.50 | $18.27 | $18.27 | $17.90 | 1,552 |
| 2021-04-09 | $18.71 | $18.71 | $18.37 | $18.37 | $17.99 | 1,225 |
| 2021-04-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.87 | 164 |
| 2021-04-07 | $18.59 | $18.59 | $18.34 | $18.34 | $17.96 | 264 |
| 2021-04-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.30 | 177 |
| 2021-04-05 | $18.02 | $18.02 | $18.02 | $18.02 | $17.65 | 374 |
| 2021-04-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.58 | 282 |
| 2021-03-31 | $17.30 | $17.41 | $17.06 | $17.41 | $17.05 | 418 |
| 2021-03-30 | $17.03 | $17.84 | $17.03 | $17.84 | $17.47 | 632 |
| 2021-03-29 | $16.69 | $17.22 | $16.69 | $16.99 | $16.64 | 1,620 |
| 2021-03-26 | $17.22 | $17.56 | $16.68 | $16.68 | $16.34 | 4,279 |
| 2021-03-25 | $17.18 | $17.67 | $16.83 | $17.67 | $17.31 | 724 |
| 2021-03-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.35 | 224 |
| 2021-03-23 | $18.11 | $18.17 | $18.11 | $18.17 | $17.80 | 549 |
| 2021-03-22 | $19.21 | $19.21 | $18.71 | $18.71 | $18.33 | 249 |
| 2021-03-19 | $20.15 | $20.15 | $19.15 | $19.26 | $18.87 | 514 |
| 2021-03-18 | $19.65 | $19.65 | $19.58 | $19.58 | $19.18 | 222 |
| 2021-03-17 | $18.41 | $18.91 | $18.41 | $18.85 | $18.46 | 674 |
| 2021-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.61 | 169 |
| 2021-03-15 | $19.09 | $19.31 | $19.06 | $19.06 | $18.67 | 602 |
| 2021-03-12 | $18.62 | $19.52 | $18.62 | $19.50 | $19.10 | 804 |
| 2021-03-11 | $18.61 | $18.61 | $18.61 | $18.61 | $18.15 | 364 |
| 2021-03-10 | $18.11 | $18.14 | $18.10 | $18.10 | $17.66 | 601 |
| 2021-03-09 | $19.00 | $19.00 | $18.97 | $18.97 | $18.51 | 356 |
| 2021-03-08 | $18.12 | $18.12 | $18.12 | $18.12 | $17.67 | 144 |
| 2021-03-05 | $18.12 | $18.12 | $18.12 | $18.12 | $17.67 | 20 |
| 2021-03-04 | $18.77 | $18.77 | $18.12 | $18.12 | $17.67 | 508 |
| 2021-03-03 | $17.52 | $18.48 | $17.52 | $18.48 | $18.03 | 1,210 |
| 2021-03-02 | $18.13 | $18.13 | $18.08 | $18.13 | $17.69 | 621 |
| 2021-03-01 | $16.86 | $17.84 | $16.86 | $17.57 | $17.14 | 1,479 |
| 2021-02-26 | $16.40 | $17.68 | $16.40 | $17.68 | $17.25 | 632 |
| 2021-02-25 | $18.07 | $18.07 | $18.07 | $18.07 | $17.63 | 286 |
| 2021-02-24 | $18.99 | $18.99 | $18.99 | $18.99 | $18.53 | 263 |
| 2021-02-23 | $18.47 | $18.73 | $18.40 | $18.73 | $18.27 | 1,273 |
| 2021-02-22 | $17.73 | $17.73 | $17.73 | $17.73 | $17.30 | 169 |
| 2021-02-19 | $17.00 | $17.38 | $17.00 | $17.38 | $16.95 | 411 |
| 2021-02-18 | $17.24 | $17.24 | $17.24 | $17.24 | $16.82 | 485 |
| 2021-02-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.30 | 183 |
| 2021-02-16 | $17.60 | $17.73 | $17.41 | $17.73 | $17.30 | 935 |
| 2021-02-12 | $17.25 | $17.55 | $17.25 | $17.55 | $17.12 | 423 |
| 2021-02-11 | $17.73 | $17.73 | $17.30 | $17.30 | $16.88 | 444 |
| 2021-02-10 | $17.18 | $17.18 | $17.18 | $17.18 | $16.76 | 356 |
| 2021-02-09 | $17.60 | $17.60 | $17.24 | $17.24 | $16.82 | 716 |
| 2021-02-08 | $16.05 | $17.20 | $16.05 | $17.20 | $16.78 | 1,957 |
| 2021-02-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.30 | 181 |
| 2021-02-04 | $15.88 | $17.51 | $15.88 | $17.51 | $17.08 | 1,520 |
| 2021-02-03 | $17.22 | $17.22 | $17.22 | $17.22 | $16.80 | 86 |
| 2021-02-02 | $16.77 | $17.22 | $16.77 | $17.22 | $16.80 | 283 |
| 2021-02-01 | $17.50 | $17.50 | $17.33 | $17.46 | $17.03 | 1,122 |
| 2021-01-29 | $16.54 | $16.54 | $16.07 | $16.50 | $16.10 | 779 |
| 2021-01-28 | $17.81 | $17.93 | $17.38 | $17.93 | $17.49 | 440 |
| 2021-01-27 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 195 |
| 2021-01-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.14 | 354 |
| 2021-01-25 | $15.79 | $16.46 | $14.99 | $16.46 | $16.06 | 888 |
| 2021-01-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.04 | 259 |
| 2021-01-21 | $16.70 | $16.75 | $16.70 | $16.75 | $16.34 | 1,501 |
| 2021-01-20 | $16.59 | $16.70 | $16.59 | $16.70 | $16.29 | 1,119 |
| 2021-01-19 | $17.38 | $17.38 | $17.03 | $17.03 | $16.61 | 472 |
| 2021-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 177 |
| 2021-01-14 | $16.51 | $16.54 | $16.50 | $16.50 | $16.10 | 1,487 |
| 2021-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 255 |
| 2021-01-12 | $16.52 | $17.04 | $16.52 | $17.04 | $16.62 | 388 |
| 2021-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 341 |
| 2021-01-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.66 | 35 |
| 2021-01-07 | $18.05 | $18.15 | $18.05 | $18.10 | $17.66 | 398 |
| 2021-01-06 | $16.50 | $18.25 | $16.50 | $17.29 | $16.87 | 2,950 |
| 2021-01-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.95 | 224 |
| 2021-01-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.30 | 103 |
| 2020-12-31 | $16.71 | $16.71 | $16.71 | $16.71 | $16.30 | 389 |
| 2020-12-30 | $17.20 | $17.20 | $17.20 | $17.20 | $16.78 | 526 |
| 2020-12-29 | $17.38 | $17.38 | $17.19 | $17.25 | $16.83 | 5,727 |
| 2020-12-28 | $16.05 | $16.49 | $16.05 | $16.49 | $16.09 | 328 |
| 2020-12-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.66 | 0 |
| 2020-12-23 | $16.10 | $16.10 | $16.05 | $16.05 | $15.66 | 972 |
| 2020-12-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.17 | 4,322 |
| 2020-12-21 | $15.98 | $15.98 | $15.55 | $15.55 | $15.17 | 360 |
| 2020-12-18 | $15.71 | $16.33 | $15.45 | $15.45 | $15.07 | 2,340 |
| 2020-12-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.26 | 2,103 |
| 2020-12-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.26 | 126 |
| 2020-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 5 |
| 2020-12-14 | $16.41 | $16.44 | $15.00 | $15.00 | $14.63 | 2,995 |
| 2020-12-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.90 | 355 |
| 2020-12-10 | $16.34 | $16.34 | $16.34 | $16.34 | $15.94 | 41 |
| 2020-12-09 | $16.34 | $16.34 | $16.34 | $16.34 | $15.94 | 110 |
| 2020-12-08 | $16.34 | $16.34 | $16.34 | $16.34 | $15.94 | 6 |
| 2020-12-07 | $16.16 | $16.34 | $16.16 | $16.34 | $15.94 | 640 |
| 2020-12-04 | $16.23 | $16.23 | $16.23 | $16.23 | $15.83 | 132 |
| 2020-12-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 110 |
| 2020-12-02 | $14.97 | $15.96 | $14.89 | $15.51 | $15.13 | 3,850 |
| 2020-12-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.27 | 28 |
| 2020-11-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.27 | 11 |
| 2020-11-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.27 | 26 |
| 2020-11-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.27 | 125 |
| 2020-11-24 | $15.80 | $15.80 | $15.65 | $15.65 | $15.27 | 425 |
| 2020-11-23 | $14.97 | $15.79 | $14.97 | $15.79 | $15.40 | 669 |
| 2020-11-20 | $14.95 | $15.30 | $14.85 | $15.30 | $14.93 | 2,670 |
| 2020-11-19 | $15.43 | $15.43 | $15.43 | $15.43 | $15.05 | 115 |
| 2020-11-18 | $15.03 | $15.68 | $15.03 | $15.36 | $14.98 | 1,951 |
| 2020-11-17 | $15.30 | $15.30 | $15.00 | $15.00 | $14.63 | 2,294 |
| 2020-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 290 |
| 2020-11-13 | $14.30 | $15.00 | $14.30 | $15.00 | $14.63 | 535 |
| 2020-11-12 | $14.51 | $14.51 | $14.30 | $14.30 | $13.95 | 215 |
| 2020-11-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.10 | 13 |
| 2020-11-10 | $14.18 | $14.45 | $14.18 | $14.45 | $14.10 | 1,690 |
| 2020-11-09 | $14.11 | $14.59 | $13.72 | $14.42 | $14.06 | 2,809 |
| 2020-11-06 | $13.40 | $13.44 | $13.40 | $13.44 | $13.11 | 2,577 |
| 2020-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 13 |
| 2020-11-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 36 |
| 2020-11-03 | $12.52 | $12.72 | $12.41 | $12.50 | $12.19 | 2,772 |
| 2020-11-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.50 | 202 |
| 2020-10-30 | $12.20 | $12.26 | $12.10 | $12.10 | $11.80 | 4,197 |
| 2020-10-29 | $11.50 | $11.69 | $11.50 | $11.69 | $11.40 | 266 |
| 2020-10-28 | $11.75 | $11.80 | $11.68 | $11.68 | $11.39 | 1,583 |
| 2020-10-27 | $11.93 | $11.99 | $11.86 | $11.86 | $11.57 | 908 |
| 2020-10-26 | $12.19 | $12.19 | $12.10 | $12.10 | $11.80 | 569 |
| 2020-10-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 7 |
| 2020-10-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 117 |
| 2020-10-21 | $11.71 | $11.80 | $11.70 | $11.80 | $11.51 | 1,146 |
| 2020-10-20 | $11.36 | $11.50 | $11.35 | $11.50 | $11.22 | 3,140 |
| 2020-10-19 | $11.75 | $11.75 | $11.25 | $11.30 | $11.02 | 769 |
| 2020-10-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.60 | 35 |
| 2020-10-15 | $11.40 | $11.89 | $11.24 | $11.89 | $11.60 | 5,839 |
| 2020-10-14 | $11.88 | $11.88 | $11.81 | $11.81 | $11.52 | 375 |
| 2020-10-13 | $11.26 | $11.81 | $11.26 | $11.81 | $11.52 | 3,232 |
| 2020-10-12 | $11.38 | $11.77 | $11.38 | $11.50 | $11.22 | 1,466 |
| 2020-10-09 | $11.62 | $11.73 | $11.62 | $11.68 | $11.39 | 1,411 |
| 2020-10-08 | $11.34 | $11.73 | $11.34 | $11.73 | $11.44 | 1,574 |
| 2020-10-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.16 | 522 |
| 2020-10-06 | $12.07 | $12.07 | $11.79 | $11.81 | $11.52 | 2,433 |
| 2020-10-05 | $11.80 | $11.80 | $11.50 | $11.50 | $11.22 | 3,940 |
| 2020-10-02 | $11.21 | $12.30 | $11.21 | $12.30 | $12.00 | 2,161 |
| 2020-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.95 | 21 |
| 2020-09-30 | $12.50 | $12.50 | $12.25 | $12.25 | $11.95 | 542 |
| 2020-09-29 | $12.52 | $12.55 | $12.52 | $12.55 | $12.24 | 1,131 |
| 2020-09-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.36 | 174 |
| 2020-09-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.36 | 152 |
| 2020-09-24 | $12.13 | $12.13 | $11.64 | $12.01 | $11.72 | 1,145 |
| 2020-09-23 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 21 |
| 2020-09-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 152 |
| 2020-09-21 | $13.09 | $13.09 | $12.03 | $12.03 | $11.73 | 1,265 |
| 2020-09-18 | $12.44 | $13.35 | $12.44 | $13.35 | $13.02 | 1,116 |
| 2020-09-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.35 | 602 |
| 2020-09-16 | $13.69 | $13.69 | $13.69 | $13.69 | $13.35 | 486 |
| 2020-09-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.77 | 339 |
| 2020-09-14 | $11.92 | $12.34 | $11.92 | $12.34 | $12.04 | 569 |
| 2020-09-11 | $11.97 | $12.10 | $11.76 | $12.10 | $11.80 | 387 |
| 2020-09-10 | $12.58 | $12.58 | $12.09 | $12.09 | $11.80 | 631 |
| 2020-09-09 | $12.89 | $12.95 | $12.41 | $12.95 | $12.63 | 2,295 |
| 2020-09-08 | $12.49 | $12.49 | $12.06 | $12.49 | $12.18 | 548 |
| 2020-09-04 | $11.96 | $12.10 | $11.96 | $12.10 | $11.80 | 496 |
| 2020-09-03 | $12.50 | $12.50 | $11.75 | $11.75 | $11.46 | 2,670 |
| 2020-09-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.58 | 218 |
| 2020-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 1,269 |
| 2020-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 175 |
| 2020-08-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.07 | 132 |
| 2020-08-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.07 | 273 |
| 2020-08-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.03 | 255 |
| 2020-08-25 | $12.62 | $13.32 | $12.56 | $12.56 | $12.25 | 7,340 |
| 2020-08-24 | $13.20 | $13.44 | $13.20 | $13.44 | $13.11 | 682 |
| 2020-08-21 | $15.04 | $15.04 | $13.31 | $13.31 | $12.98 | 1,123 |
| 2020-08-20 | $14.03 | $14.53 | $14.03 | $14.05 | $13.71 | 1,956 |
| 2020-08-19 | $13.55 | $13.80 | $13.08 | $13.08 | $12.76 | 657 |
| 2020-08-18 | $13.57 | $13.57 | $13.06 | $13.06 | $12.74 | 219 |
| 2020-08-17 | $14.19 | $14.19 | $13.50 | $13.50 | $13.17 | 314 |
| 2020-08-14 | $13.11 | $13.62 | $13.11 | $13.24 | $12.92 | 408 |
| 2020-08-13 | $13.33 | $13.92 | $13.33 | $13.33 | $13.00 | 510 |
| 2020-08-12 | $13.62 | $14.10 | $13.60 | $13.60 | $13.27 | 348 |
| 2020-08-11 | $14.10 | $14.25 | $13.74 | $13.74 | $13.40 | 1,350 |
| 2020-08-10 | $13.66 | $13.66 | $13.05 | $13.05 | $12.73 | 863 |
| 2020-08-07 | $12.94 | $13.47 | $12.94 | $12.95 | $12.63 | 475 |
| 2020-08-06 | $12.91 | $13.15 | $12.91 | $13.15 | $12.83 | 689 |
| 2020-08-05 | $13.23 | $13.23 | $13.23 | $13.23 | $12.91 | 160 |
| 2020-08-04 | $13.12 | $13.12 | $13.12 | $13.12 | $12.80 | 157 |
| 2020-08-03 | $13.50 | $13.50 | $13.12 | $13.12 | $12.80 | 297 |
| 2020-07-31 | $12.81 | $12.81 | $12.81 | $12.81 | $12.50 | 181 |
| 2020-07-30 | $13.29 | $13.29 | $13.29 | $13.29 | $12.96 | 170 |
| 2020-07-29 | $12.56 | $12.80 | $12.56 | $12.65 | $12.34 | 508 |
| 2020-07-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.73 | 130 |
| 2020-07-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.73 | 122 |
| 2020-07-24 | $13.63 | $13.63 | $13.14 | $13.14 | $12.82 | 295 |
| 2020-07-23 | $13.03 | $13.60 | $13.03 | $13.08 | $12.76 | 498 |
| 2020-07-22 | $13.50 | $13.95 | $13.11 | $13.11 | $12.79 | 1,842 |
| 2020-07-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.32 | 142 |
| 2020-07-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.24 | 80 |
| 2020-07-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.24 | 170 |
| 2020-07-16 | $13.42 | $13.50 | $13.01 | $13.01 | $12.69 | 4,337 |
| 2020-07-15 | $12.29 | $12.97 | $12.29 | $12.97 | $12.65 | 329 |
| 2020-07-14 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 37 |
| 2020-07-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 93 |
| 2020-07-10 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 25 |
| 2020-07-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 136 |
| 2020-07-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 230 |
| 2020-07-07 | $12.70 | $12.70 | $12.38 | $12.38 | $12.08 | 527 |
| 2020-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.17 | 333 |
| 2020-07-02 | $13.22 | $13.22 | $13.22 | $13.22 | $12.90 | 420 |
| 2020-07-01 | $13.21 | $13.21 | $13.21 | $13.21 | $12.89 | 280 |
| 2020-06-30 | $12.95 | $13.10 | $12.95 | $12.98 | $12.66 | 2,900 |
| 2020-06-29 | $12.95 | $13.12 | $12.95 | $13.12 | $12.80 | 3,365 |
| 2020-06-26 | $12.75 | $12.75 | $12.28 | $12.37 | $12.07 | 2,152 |
| 2020-06-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.41 | 264 |
| 2020-06-24 | $13.45 | $13.45 | $12.72 | $12.72 | $12.41 | 773 |
| 2020-06-23 | $13.42 | $13.70 | $12.54 | $13.70 | $13.36 | 2,145 |
| 2020-06-22 | $12.03 | $12.60 | $12.03 | $12.60 | $12.29 | 2,340 |
| 2020-06-19 | $13.50 | $13.50 | $11.46 | $11.46 | $11.18 | 3,239 |
| 2020-06-18 | $14.35 | $14.35 | $13.39 | $13.39 | $13.06 | 895 |
| 2020-06-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 27 |
| 2020-06-16 | $14.09 | $14.40 | $14.09 | $14.40 | $14.05 | 609 |
| 2020-06-15 | $13.39 | $13.65 | $13.22 | $13.46 | $13.13 | 2,752 |
| 2020-06-12 | $14.72 | $14.72 | $13.50 | $13.50 | $13.17 | 1,213 |
| 2020-06-11 | $14.24 | $14.24 | $14.24 | $14.24 | $13.89 | 294 |
| 2020-06-10 | $15.64 | $15.64 | $15.64 | $15.64 | $15.26 | 137 |
| 2020-06-09 | $16.64 | $16.64 | $15.64 | $15.64 | $15.26 | 437 |
| 2020-06-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.23 | 341 |
| 2020-06-05 | $14.10 | $16.50 | $14.10 | $16.50 | $16.10 | 12,284 |
| 2020-06-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.51 | 202 |
| 2020-06-03 | $14.10 | $15.14 | $13.28 | $14.45 | $14.10 | 6,300 |
| 2020-06-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.83 | 137 |
| 2020-06-01 | $15.27 | $15.27 | $15.27 | $15.27 | $14.90 | 199 |
| 2020-05-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.60 | 323 |
| 2020-05-28 | $15.23 | $15.23 | $14.52 | $14.52 | $14.16 | 949 |
| 2020-05-27 | $13.83 | $14.74 | $13.83 | $14.74 | $14.38 | 508 |
| 2020-05-26 | $12.71 | $14.61 | $12.71 | $14.61 | $14.25 | 881 |
| 2020-05-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.50 | 372 |
| 2020-05-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.17 | 219 |
| 2020-05-20 | $13.53 | $13.53 | $13.50 | $13.50 | $13.17 | 485 |
| 2020-05-19 | $14.76 | $14.80 | $13.79 | $14.00 | $13.66 | 3,744 |
| 2020-05-18 | $13.91 | $14.18 | $13.91 | $14.18 | $13.83 | 1,760 |
| 2020-05-15 | $13.25 | $13.57 | $13.25 | $13.25 | $12.93 | 2,840 |
| 2020-05-14 | $11.07 | $11.07 | $11.07 | $11.07 | $10.80 | 204 |
| 2020-05-13 | $11.89 | $12.29 | $11.89 | $12.29 | $11.99 | 1,027 |
| 2020-05-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.23 | 85 |
| 2020-05-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.23 | 321 |
| 2020-05-08 | $11.99 | $13.60 | $11.99 | $13.21 | $12.89 | 1,688 |
| 2020-05-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.45 | 355 |
| 2020-05-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.45 | 539 |
| 2020-05-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.42 | 416 |
| 2020-05-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.15 | 374 |
| 2020-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.15 | 528 |
| 2020-04-30 | $11.86 | $11.86 | $11.86 | $11.86 | $11.57 | 81 |
| 2020-04-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.57 | 169 |
| 2020-04-28 | $12.69 | $12.69 | $11.65 | $11.86 | $11.57 | 1,804 |
| 2020-04-27 | $11.85 | $11.87 | $11.85 | $11.87 | $11.58 | 772 |
| 2020-04-24 | $10.35 | $10.90 | $10.35 | $10.80 | $10.54 | 1,895 |
| 2020-04-23 | $10.90 | $10.90 | $10.15 | $10.19 | $9.94 | 782 |
| 2020-04-22 | $11.64 | $11.64 | $10.39 | $10.90 | $10.63 | 3,050 |
| 2020-04-21 | $11.13 | $11.36 | $10.57 | $11.09 | $10.82 | 1,133 |
| 2020-04-20 | $12.21 | $12.21 | $12.21 | $12.21 | $11.91 | 214 |
| 2020-04-17 | $10.29 | $11.75 | $10.29 | $11.75 | $11.46 | 394 |
| 2020-04-16 | $12.42 | $12.42 | $10.83 | $10.83 | $10.56 | 660 |
| 2020-04-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 140 |
| 2020-04-14 | $11.45 | $11.46 | $11.05 | $11.46 | $11.18 | 559 |
| 2020-04-13 | $11.67 | $11.67 | $10.55 | $10.55 | $10.29 | 469 |
| 2020-04-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 535 |
| 2020-04-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.44 | 148 |
| 2020-04-07 | $11.52 | $11.73 | $11.52 | $11.73 | $11.44 | 681 |
| 2020-04-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.21 | 32 |
| 2020-04-03 | $10.41 | $11.09 | $10.38 | $10.47 | $10.21 | 4,103 |
| 2020-04-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.67 | 10 |
| 2020-04-01 | $11.50 | $11.50 | $10.94 | $10.94 | $10.67 | 1,134 |
| 2020-03-31 | $12.98 | $12.98 | $11.82 | $11.88 | $11.59 | 1,040 |
| 2020-03-30 | $13.36 | $13.36 | $12.98 | $12.98 | $12.66 | 750 |
| 2020-03-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 155 |
| 2020-03-26 | $12.69 | $12.71 | $12.68 | $12.68 | $12.37 | 433 |
| 2020-03-25 | $11.06 | $11.56 | $11.06 | $11.56 | $11.28 | 599 |
| 2020-03-24 | $9.95 | $10.59 | $9.95 | $10.56 | $10.30 | 4,323 |
| 2020-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.62 | 30 |
| 2020-03-20 | $10.30 | $10.30 | $9.86 | $9.86 | $9.62 | 207 |
| 2020-03-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.65 | 108 |
| 2020-03-18 | $9.87 | $9.89 | $9.87 | $9.89 | $9.65 | 433 |
| 2020-03-17 | $9.20 | $10.53 | $8.79 | $10.47 | $10.21 | 17,512 |
| 2020-03-16 | $10.69 | $10.69 | $9.18 | $9.18 | $8.96 | 1,055 |
| 2020-03-13 | $10.33 | $11.26 | $10.33 | $11.19 | $10.92 | 1,871 |
| 2020-03-12 | $10.27 | $10.27 | $8.55 | $9.03 | $8.81 | 3,151 |
| 2020-03-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.16 | 205 |
| 2020-03-10 | $12.54 | $13.00 | $12.54 | $12.70 | $12.39 | 5,781 |
| 2020-03-09 | $13.85 | $13.85 | $12.50 | $12.50 | $12.19 | 1,036 |
| 2020-03-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.49 | 130 |
| 2020-03-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.49 | 234 |
| 2020-03-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.09 | 1 |
| 2020-03-03 | $17.25 | $17.60 | $16.46 | $16.49 | $16.09 | 2,446 |
| 2020-03-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.13 | 17 |
| 2020-02-28 | $17.56 | $17.56 | $16.99 | $17.56 | $17.13 | 412 |
| 2020-02-27 | $15.70 | $17.56 | $15.70 | $17.56 | $17.13 | 11,509 |
| 2020-02-26 | $17.13 | $17.13 | $17.13 | $17.13 | $16.71 | 400 |
| 2020-02-25 | $19.02 | $19.02 | $19.02 | $19.02 | $18.55 | 9 |
| 2020-02-24 | $19.02 | $19.02 | $19.02 | $19.02 | $18.55 | 40 |
| 2020-02-21 | $20.20 | $20.20 | $19.02 | $19.02 | $18.55 | 602 |
| 2020-02-20 | $20.63 | $20.85 | $20.24 | $20.24 | $19.74 | 2,892 |
| 2020-02-19 | $20.63 | $21.00 | $20.63 | $20.63 | $20.13 | 3,951 |
| 2020-02-18 | $20.21 | $20.40 | $20.20 | $20.30 | $19.80 | 1,562 |
| 2020-02-14 | $19.70 | $20.60 | $19.70 | $20.60 | $20.10 | 2,105 |
| 2020-02-13 | $20.35 | $20.40 | $19.06 | $19.20 | $18.73 | 7,088 |
| 2020-02-12 | $20.17 | $20.17 | $20.17 | $20.17 | $19.68 | 565 |
| 2020-02-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 1 |
| 2020-02-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 5 |
| 2020-02-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 5 |
| 2020-02-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 110 |
| 2020-02-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 26 |
| 2020-02-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 100 |
| 2020-02-03 | $19.56 | $19.60 | $19.56 | $19.60 | $19.12 | 355 |
| 2020-01-31 | $19.14 | $19.25 | $19.14 | $19.25 | $18.78 | 2,266 |
| 2020-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.49 | 16 |
| 2020-01-29 | $19.55 | $19.55 | $18.95 | $18.95 | $18.49 | 3,537 |
| 2020-01-28 | $19.61 | $19.61 | $19.61 | $19.61 | $19.13 | 0 |
| 2020-01-27 | $19.85 | $19.93 | $19.61 | $19.61 | $19.13 | 2,819 |
| 2020-01-24 | $20.75 | $21.35 | $19.88 | $20.00 | $19.51 | 3,130 |
| 2020-01-23 | $21.25 | $21.25 | $20.62 | $20.65 | $20.14 | 1,317 |
| 2020-01-22 | $20.85 | $21.03 | $20.85 | $21.03 | $20.52 | 2,709 |
| 2020-01-21 | $19.18 | $19.75 | $18.97 | $19.75 | $19.27 | 728 |
| 2020-01-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.78 | 588 |
| 2020-01-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.21 | 17 |
| 2020-01-15 | $21.85 | $21.85 | $20.64 | $20.72 | $20.21 | 612 |
| 2020-01-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.38 | 109 |
| 2020-01-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.38 | 25 |
| 2020-01-10 | $20.50 | $20.50 | $19.84 | $19.87 | $19.38 | 839 |
| 2020-01-09 | $20.35 | $20.45 | $20.24 | $20.45 | $19.95 | 1,229 |
| 2020-01-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.85 | 219 |
| 2020-01-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.10 | 13 |
| 2020-01-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.10 | 19 |
| 2020-01-03 | $19.73 | $19.73 | $19.58 | $19.58 | $19.10 | 802 |
| 2020-01-02 | $19.87 | $19.87 | $19.87 | $19.87 | $19.38 | 14 |
| 2019-12-31 | $19.87 | $19.87 | $19.87 | $19.87 | $19.38 | 304 |
| 2019-12-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.85 | 131 |
| 2019-12-27 | $20.35 | $20.35 | $20.35 | $20.35 | $19.85 | 85 |
| 2019-12-26 | $20.35 | $20.35 | $20.35 | $20.35 | $19.85 | 163 |
| 2019-12-24 | $20.13 | $20.13 | $20.13 | $20.13 | $19.64 | 100 |
| 2019-12-23 | $20.40 | $20.40 | $20.11 | $20.35 | $19.85 | 873 |
| 2019-12-20 | $19.95 | $20.70 | $19.95 | $20.60 | $20.10 | 3,071 |
| 2019-12-19 | $19.33 | $19.95 | $19.33 | $19.95 | $19.46 | 1,023 |
| 2019-12-18 | $18.81 | $19.31 | $18.81 | $19.31 | $18.84 | 604 |
| 2019-12-17 | $18.65 | $18.69 | $18.07 | $18.69 | $18.23 | 1,435 |
| 2019-12-16 | $18.05 | $18.76 | $18.05 | $18.61 | $18.15 | 3,276 |
| 2019-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.41 | 288 |
| 2019-12-12 | $19.91 | $19.95 | $18.45 | $18.45 | $18.00 | 3,353 |
| 2019-12-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 596 |
| 2019-12-10 | $19.27 | $19.27 | $17.75 | $17.75 | $17.32 | 913 |
| 2019-12-09 | $18.84 | $19.36 | $18.84 | $19.27 | $18.80 | 1,107 |
| 2019-12-06 | $18.49 | $18.49 | $18.49 | $18.49 | $18.04 | 88 |
| 2019-12-05 | $18.49 | $18.49 | $18.49 | $18.49 | $18.04 | 16 |
| 2019-12-04 | $18.49 | $18.49 | $18.49 | $18.49 | $18.04 | 80 |
| 2019-12-03 | $18.79 | $18.79 | $18.49 | $18.49 | $18.04 | 286 |
| 2019-12-02 | $18.74 | $18.97 | $18.70 | $18.78 | $18.32 | 968 |
| 2019-11-29 | $19.16 | $19.16 | $19.16 | $19.16 | $18.69 | 1 |
| 2019-11-27 | $19.16 | $19.16 | $19.16 | $19.16 | $18.69 | 17 |
| 2019-11-26 | $19.16 | $19.16 | $19.16 | $19.16 | $18.69 | 106 |
| 2019-11-25 | $18.01 | $19.00 | $18.01 | $19.00 | $18.54 | 518 |
| 2019-11-22 | $17.83 | $18.00 | $17.83 | $18.00 | $17.56 | 916 |
| 2019-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 151 |
| 2019-11-20 | $18.28 | $18.50 | $18.00 | $18.00 | $17.56 | 1,095 |
| 2019-11-19 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 0 |
| 2019-11-18 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 3 |
| 2019-11-15 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 8 |
| 2019-11-14 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 0 |
| 2019-11-13 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 1 |
| 2019-11-12 | $18.42 | $18.42 | $18.42 | $18.42 | $17.97 | 205 |
| 2019-11-11 | $18.54 | $18.54 | $18.35 | $18.42 | $17.97 | 1,828 |
| 2019-11-08 | $18.40 | $19.03 | $18.05 | $19.03 | $18.56 | 5,428 |
| 2019-11-07 | $16.60 | $17.00 | $16.60 | $17.00 | $16.58 | 3,098 |
| 2019-11-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.31 | 0 |
| 2019-11-05 | $16.46 | $16.73 | $16.46 | $16.72 | $16.31 | 1,201 |
| 2019-11-04 | $15.86 | $16.37 | $15.78 | $16.27 | $15.87 | 7,888 |
| 2019-11-01 | $16.75 | $16.75 | $16.10 | $16.10 | $15.71 | 2,493 |
| 2019-10-31 | $16.67 | $16.67 | $16.67 | $16.67 | $16.26 | 9 |
| 2019-10-30 | $16.67 | $16.67 | $16.67 | $16.67 | $16.26 | 0 |
| 2019-10-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.26 | 45 |
| 2019-10-28 | $17.10 | $17.11 | $16.67 | $16.67 | $16.26 | 1,830 |
| 2019-10-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.68 | 309 |
| 2019-10-24 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 0 |
| 2019-10-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 61 |
| 2019-10-22 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 0 |
| 2019-10-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 14 |
| 2019-10-18 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 0 |
| 2019-10-17 | $16.88 | $16.88 | $16.88 | $16.88 | $16.47 | 321 |
| 2019-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.58 | 104 |
| 2019-10-15 | $17.07 | $17.10 | $17.07 | $17.10 | $16.68 | 749 |
| 2019-10-14 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 0 |
| 2019-10-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 0 |
| 2019-10-10 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 65 |
| 2019-10-09 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 10 |
| 2019-10-08 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 3 |
| 2019-10-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 108 |
| 2019-10-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 0 |
| 2019-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 662 |
| 2019-10-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.28 | 170 |
| 2019-10-01 | $17.07 | $17.10 | $16.63 | $17.09 | $16.67 | 1,910 |
| 2019-09-30 | $17.10 | $17.10 | $16.66 | $16.66 | $16.25 | 333 |
| 2019-09-27 | $17.09 | $17.10 | $17.09 | $17.10 | $16.68 | 562 |
| 2019-09-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.20 | 2 |
| 2019-09-25 | $17.09 | $17.09 | $16.61 | $16.61 | $16.20 | 434 |
| 2019-09-24 | $17.23 | $17.23 | $16.44 | $16.60 | $16.19 | 1,350 |
| 2019-09-23 | $17.07 | $17.07 | $17.07 | $17.07 | $16.65 | 156 |
| 2019-09-20 | $17.07 | $17.07 | $17.07 | $17.07 | $16.65 | 339 |
| 2019-09-19 | $17.07 | $17.07 | $16.57 | $16.57 | $16.16 | 1,158 |
| 2019-09-18 | $17.01 | $17.01 | $17.01 | $17.01 | $16.59 | 65 |
| 2019-09-17 | $17.01 | $17.01 | $17.01 | $17.01 | $16.59 | 389 |
| 2019-09-16 | $16.61 | $16.61 | $16.61 | $16.61 | $16.20 | 239 |
| 2019-09-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.78 | 0 |
| 2019-09-12 | $17.39 | $17.39 | $17.20 | $17.20 | $16.78 | 667 |
| 2019-09-11 | $17.00 | $17.35 | $17.00 | $17.35 | $16.93 | 5,363 |
| 2019-09-10 | $15.82 | $15.82 | $15.82 | $15.82 | $15.43 | 394 |
| 2019-09-09 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2019-09-06 | $15.01 | $15.32 | $15.01 | $15.32 | $14.95 | 365 |
| 2019-09-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 22 |
| 2019-09-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2019-09-03 | $15.67 | $15.67 | $15.36 | $15.42 | $15.04 | 600 |
| 2019-08-30 | $15.80 | $16.42 | $15.80 | $16.11 | $15.72 | 1,514 |
| 2019-08-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 17 |
| 2019-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 50 |
| 2019-08-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 226 |
| 2019-08-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 200 |
| 2019-08-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2019-08-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2019-08-21 | $15.69 | $15.70 | $15.69 | $15.70 | $15.32 | 378 |
| 2019-08-20 | $15.89 | $16.00 | $15.89 | $16.00 | $15.61 | 595 |
| 2019-08-19 | $15.80 | $16.00 | $15.80 | $16.00 | $15.61 | 566 |
| 2019-08-16 | $15.00 | $16.05 | $15.00 | $15.85 | $15.46 | 2,601 |
| 2019-08-15 | $14.70 | $15.00 | $14.70 | $15.00 | $14.63 | 633 |
| 2019-08-14 | $14.99 | $14.99 | $14.48 | $14.48 | $14.13 | 1,936 |
| 2019-08-13 | $14.69 | $15.89 | $14.69 | $14.85 | $14.49 | 2,820 |
| 2019-08-12 | $14.45 | $14.81 | $14.45 | $14.81 | $14.45 | 800 |
| 2019-08-09 | $15.04 | $15.04 | $14.61 | $14.71 | $14.35 | 4,022 |
| 2019-08-08 | $16.08 | $16.19 | $15.65 | $16.01 | $15.62 | 1,676 |
| 2019-08-07 | $15.55 | $15.58 | $14.55 | $15.58 | $15.20 | 5,777 |
| 2019-08-06 | $16.79 | $16.79 | $16.38 | $16.55 | $16.15 | 414 |
| 2019-08-05 | $17.25 | $17.25 | $16.85 | $16.85 | $16.44 | 669 |
| 2019-08-02 | $16.57 | $17.75 | $16.57 | $17.39 | $16.96 | 5,385 |
| 2019-08-01 | $16.89 | $16.89 | $16.51 | $16.51 | $16.11 | 742 |
| 2019-07-31 | $17.35 | $17.35 | $16.83 | $16.83 | $16.42 | 2,142 |
| 2019-07-30 | $17.27 | $17.27 | $17.27 | $17.27 | $16.85 | 313 |
| 2019-07-29 | $17.45 | $17.45 | $17.01 | $17.01 | $16.59 | 401 |
| 2019-07-26 | $17.35 | $17.35 | $17.35 | $17.35 | $16.93 | 37 |
| 2019-07-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.93 | 0 |
| 2019-07-24 | $17.35 | $17.35 | $17.35 | $17.35 | $16.93 | 505 |
| 2019-07-23 | $16.05 | $17.65 | $16.05 | $17.35 | $16.93 | 1,460 |
| 2019-07-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 3 |
| 2019-07-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 2 |
| 2019-07-18 | $17.86 | $17.86 | $17.59 | $17.59 | $17.16 | 613 |
| 2019-07-17 | $17.28 | $17.28 | $17.24 | $17.24 | $16.82 | 413 |
| 2019-07-16 | $17.24 | $17.24 | $17.24 | $17.24 | $16.82 | 0 |
| 2019-07-15 | $17.75 | $17.75 | $17.24 | $17.24 | $16.82 | 1,562 |
| 2019-07-12 | $17.03 | $17.03 | $17.03 | $17.03 | $16.61 | 310 |
| 2019-07-11 | $16.92 | $17.00 | $16.92 | $17.00 | $16.58 | 855 |
| 2019-07-10 | $16.61 | $16.91 | $16.61 | $16.68 | $16.27 | 6,668 |
| 2019-07-09 | $17.22 | $17.22 | $17.22 | $17.22 | $16.80 | 300 |
| 2019-07-08 | $16.50 | $16.74 | $16.50 | $16.74 | $16.33 | 3,289 |
| 2019-07-05 | $15.29 | $15.94 | $15.25 | $15.65 | $15.27 | 2,524 |
| 2019-07-03 | $15.82 | $15.82 | $15.82 | $15.82 | $15.43 | 0 |
| 2019-07-02 | $15.55 | $15.83 | $15.55 | $15.82 | $15.43 | 1,868 |
| 2019-07-01 | $15.61 | $15.69 | $15.61 | $15.63 | $15.25 | 621 |
| 2019-06-28 | $15.78 | $15.88 | $15.45 | $15.45 | $15.07 | 5,850 |
| 2019-06-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.36 | 72 |
| 2019-06-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.36 | 17 |
| 2019-06-25 | $16.50 | $16.54 | $15.75 | $15.75 | $15.36 | 1,639 |
| 2019-06-24 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 373 |
| 2019-06-21 | $16.05 | $16.94 | $16.05 | $16.53 | $16.13 | 2,844 |
| 2019-06-20 | $16.44 | $16.72 | $16.44 | $16.44 | $16.04 | 981 |
| 2019-06-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.63 | 470 |
| 2019-06-18 | $17.16 | $17.43 | $17.15 | $17.30 | $16.88 | 628 |
| 2019-06-17 | $18.23 | $18.23 | $16.55 | $16.79 | $16.38 | 999 |
| 2019-06-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.35 | 19 |
| 2019-06-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.35 | 248 |
| 2019-06-12 | $16.12 | $16.76 | $16.12 | $16.76 | $16.35 | 1,299 |
| 2019-06-11 | $17.08 | $17.08 | $16.06 | $16.06 | $15.67 | 2,214 |
| 2019-06-10 | $16.11 | $16.54 | $16.11 | $16.54 | $16.14 | 345 |
| 2019-06-07 | $16.17 | $16.24 | $16.17 | $16.24 | $15.84 | 1,510 |
| 2019-06-06 | $16.62 | $16.62 | $15.75 | $16.16 | $15.76 | 3,122 |
| 2019-06-05 | $17.04 | $17.04 | $16.68 | $16.68 | $16.27 | 2,700 |
| 2019-06-04 | $17.80 | $17.80 | $14.46 | $14.47 | $14.12 | 2,388 |
| 2019-06-03 | $17.81 | $17.81 | $17.76 | $17.81 | $17.37 | 948 |
| 2019-05-31 | $18.47 | $18.47 | $17.76 | $17.76 | $17.33 | 2,082 |
| 2019-05-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.08 | 146 |
| 2019-05-29 | $18.99 | $18.99 | $18.47 | $18.47 | $18.02 | 4,460 |
| 2019-05-28 | $19.10 | $19.11 | $18.99 | $18.99 | $18.53 | 593 |
| 2019-05-24 | $19.13 | $19.25 | $19.13 | $19.25 | $18.78 | 336 |
| 2019-05-23 | $19.19 | $19.19 | $19.19 | $19.19 | $18.72 | 163 |
| 2019-05-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.93 | 30 |
| 2019-05-21 | $19.18 | $19.40 | $19.18 | $19.40 | $18.93 | 753 |
| 2019-05-20 | $19.19 | $19.19 | $19.12 | $19.12 | $18.65 | 602 |
| 2019-05-17 | $19.24 | $19.25 | $19.24 | $19.25 | $18.78 | 463 |
| 2019-05-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.83 | 165 |
| 2019-05-15 | $19.24 | $19.59 | $18.94 | $19.15 | $18.68 | 1,600 |
| 2019-05-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.83 | 208 |
| 2019-05-13 | $19.75 | $19.75 | $19.37 | $19.42 | $18.94 | 6,456 |
| 2019-05-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.83 | 0 |
| 2019-05-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.83 | 0 |
| 2019-05-08 | $21.00 | $21.15 | $20.33 | $20.33 | $19.83 | 691 |
| 2019-05-07 | $22.28 | $22.28 | $22.22 | $22.22 | $21.68 | 647 |
| 2019-05-06 | $22.18 | $22.18 | $22.18 | $22.18 | $21.64 | 241 |
| 2019-05-03 | $22.12 | $22.12 | $22.12 | $22.12 | $21.58 | 145 |
| 2019-05-02 | $23.02 | $23.02 | $22.18 | $22.18 | $21.64 | 699 |
| 2019-05-01 | $22.26 | $23.13 | $22.26 | $23.13 | $22.56 | 2,707 |
| 2019-04-30 | $22.20 | $22.58 | $22.20 | $22.58 | $22.03 | 692 |
| 2019-04-29 | $22.21 | $22.25 | $22.14 | $22.14 | $21.60 | 1,046 |
| 2019-04-26 | $21.45 | $22.22 | $21.45 | $22.22 | $21.68 | 2,616 |
| 2019-04-25 | $22.10 | $22.10 | $21.39 | $21.39 | $20.87 | 501 |
| 2019-04-24 | $22.17 | $22.17 | $22.16 | $22.16 | $21.62 | 699 |
| 2019-04-23 | $21.44 | $22.22 | $21.44 | $22.13 | $21.59 | 2,864 |
| 2019-04-22 | $22.25 | $22.25 | $21.38 | $21.38 | $20.86 | 1,138 |
| 2019-04-18 | $22.43 | $22.70 | $22.31 | $22.31 | $21.76 | 1,048 |
| 2019-04-17 | $22.83 | $22.83 | $22.45 | $22.45 | $21.90 | 550 |
| 2019-04-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.33 | 271 |
| 2019-04-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 257 |
| 2019-04-12 | $23.25 | $23.30 | $22.93 | $22.95 | $22.39 | 616 |
| 2019-04-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.63 | 478 |
| 2019-04-10 | $22.01 | $22.82 | $22.01 | $22.72 | $22.16 | 2,608 |
| 2019-04-09 | $22.00 | $22.10 | $21.95 | $21.95 | $21.41 | 1,797 |
| 2019-04-08 | $21.98 | $22.00 | $21.88 | $21.95 | $21.41 | 1,406 |
| 2019-04-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.38 | 318 |
| 2019-04-04 | $21.98 | $22.00 | $21.98 | $22.00 | $21.46 | 302 |
| 2019-04-03 | $21.92 | $22.00 | $21.53 | $21.53 | $21.00 | 420 |
| 2019-04-02 | $21.88 | $22.00 | $21.50 | $21.98 | $21.44 | 1,437 |
| 2019-04-01 | $21.54 | $21.69 | $21.54 | $21.69 | $21.16 | 1,502 |
| 2019-03-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.47 | 548 |
| 2019-03-28 | $21.40 | $21.40 | $21.01 | $21.01 | $20.50 | 640 |
| 2019-03-27 | $21.43 | $21.55 | $21.43 | $21.55 | $21.02 | 208 |
| 2019-03-26 | $21.10 | $21.49 | $21.10 | $21.49 | $20.96 | 370 |
| 2019-03-25 | $20.65 | $21.04 | $20.65 | $21.04 | $20.53 | 429 |
| 2019-03-22 | $21.11 | $21.40 | $20.72 | $20.72 | $20.21 | 5,151 |
| 2019-03-21 | $21.17 | $21.17 | $21.17 | $21.17 | $20.65 | 202 |
| 2019-03-20 | $21.24 | $21.24 | $20.85 | $21.23 | $20.71 | 482 |
| 2019-03-19 | $21.10 | $22.00 | $21.10 | $21.35 | $20.83 | 1,539 |
| 2019-03-18 | $21.04 | $21.11 | $20.75 | $21.04 | $20.53 | 1,555 |
| 2019-03-15 | $21.10 | $21.77 | $21.10 | $21.77 | $21.24 | 2,076 |
| 2019-03-14 | $20.94 | $21.04 | $20.94 | $21.04 | $20.53 | 244 |
| 2019-03-13 | $21.10 | $21.10 | $21.00 | $21.00 | $20.49 | 1,098 |
| 2019-03-12 | $20.56 | $20.95 | $20.56 | $20.95 | $20.44 | 2,630 |
| 2019-03-11 | $20.70 | $20.76 | $20.50 | $20.50 | $20.00 | 3,009 |
| 2019-03-08 | $20.77 | $20.80 | $20.37 | $20.75 | $20.24 | 19,879 |
| 2019-03-07 | $20.87 | $20.87 | $20.83 | $20.83 | $20.32 | 1,248 |
| 2019-03-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.42 | 8 |
| 2019-03-05 | $20.89 | $20.93 | $20.89 | $20.93 | $20.42 | 2,425 |
| 2019-03-04 | $21.33 | $21.33 | $20.75 | $20.95 | $20.44 | 11,826 |
| 2019-03-01 | $19.46 | $20.87 | $19.46 | $20.87 | $20.36 | 2,500 |
| 2019-02-28 | $17.77 | $19.40 | $17.77 | $19.40 | $18.93 | 4,401 |
| 2019-02-27 | $17.71 | $17.71 | $17.71 | $17.71 | $17.28 | 101 |
| 2019-02-26 | $17.58 | $17.65 | $17.58 | $17.65 | $17.22 | 250 |
| 2019-02-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.21 | 113 |
| 2019-02-22 | $17.28 | $17.70 | $17.28 | $17.70 | $17.27 | 275 |
| 2019-02-21 | $17.22 | $17.22 | $17.22 | $17.22 | $16.80 | 100 |
| 2019-02-20 | $16.74 | $17.16 | $16.74 | $17.16 | $16.74 | 543 |
| 2019-02-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.27 | 112 |
| 2019-02-15 | $16.62 | $16.62 | $16.62 | $16.62 | $16.21 | 185 |
| 2019-02-14 | $16.16 | $16.56 | $16.16 | $16.56 | $16.15 | 350 |
| 2019-02-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 152 |
| 2019-02-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.51 | 2 |
| 2019-02-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.51 | 47 |
| 2019-02-08 | $15.69 | $15.90 | $15.69 | $15.90 | $15.51 | 1,762 |
| 2019-02-07 | $15.75 | $15.90 | $15.75 | $15.90 | $15.51 | 1,100 |
| 2019-02-06 | $15.81 | $15.85 | $15.73 | $15.73 | $15.35 | 853 |
| 2019-02-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.36 | 92 |
| 2019-02-04 | $15.42 | $15.75 | $15.40 | $15.75 | $15.36 | 3,660 |
| 2019-02-01 | $15.36 | $15.36 | $15.36 | $15.36 | $14.98 | 110 |
| 2019-01-31 | $15.28 | $15.30 | $15.28 | $15.30 | $14.93 | 203 |
| 2019-01-30 | $15.19 | $15.22 | $14.75 | $15.22 | $14.85 | 5,350 |
| 2019-01-29 | $14.81 | $15.25 | $14.81 | $15.25 | $14.88 | 600 |
| 2019-01-28 | $14.75 | $15.00 | $14.75 | $15.00 | $14.63 | 510 |
| 2019-01-25 | $14.26 | $14.70 | $14.26 | $14.70 | $14.34 | 479 |
| 2019-01-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.85 | 0 |
| 2019-01-23 | $14.20 | $14.20 | $14.20 | $14.20 | $13.85 | 0 |
| 2019-01-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.85 | 343 |
| 2019-01-18 | $15.75 | $15.75 | $13.76 | $14.25 | $13.90 | 2,822 |
| 2019-01-17 | $15.20 | $15.99 | $15.20 | $15.99 | $15.60 | 1,217 |
| 2019-01-16 | $15.12 | $15.12 | $15.12 | $15.12 | $14.75 | 100 |
| 2019-01-15 | $15.18 | $15.18 | $15.18 | $15.18 | $14.81 | 100 |
| 2019-01-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 201 |
| 2019-01-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.60 | 0 |
| 2019-01-10 | $14.65 | $14.97 | $14.65 | $14.97 | $14.60 | 219 |
| 2019-01-09 | $14.33 | $14.65 | $14.33 | $14.65 | $14.29 | 201 |
| 2019-01-08 | $13.49 | $14.25 | $13.49 | $14.25 | $13.90 | 400 |
| 2019-01-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.90 | 0 |
| 2019-01-04 | $13.50 | $14.25 | $13.50 | $14.25 | $13.90 | 1,044 |
| 2019-01-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.41 | 0 |
| 2019-01-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.41 | 450 |
| 2018-12-31 | $13.25 | $13.25 | $13.25 | $13.25 | $12.93 | 724 |
| 2018-12-28 | $13.50 | $13.50 | $13.25 | $13.25 | $12.93 | 724 |
| 2018-12-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.59 | 73 |
| 2018-12-26 | $13.22 | $13.47 | $12.91 | $12.91 | $12.59 | 330 |
| 2018-12-24 | $13.25 | $13.42 | $12.91 | $12.91 | $12.59 | 884 |
| 2018-12-21 | $15.46 | $15.46 | $14.58 | $14.58 | $14.22 | 614 |
| 2018-12-20 | $14.90 | $14.90 | $14.29 | $14.33 | $13.98 | 501 |
| 2018-12-19 | $15.35 | $15.35 | $15.02 | $15.02 | $14.65 | 201 |
| 2018-12-18 | $15.47 | $15.47 | $15.47 | $15.47 | $15.09 | 204 |
| 2018-12-17 | $15.41 | $15.47 | $15.41 | $15.47 | $15.09 | 270 |
| 2018-12-14 | $15.55 | $15.55 | $15.50 | $15.52 | $15.14 | 401 |
| 2018-12-13 | $15.90 | $15.90 | $15.56 | $15.56 | $15.18 | 457 |
| 2018-12-12 | $16.95 | $16.95 | $15.96 | $15.96 | $15.57 | 401 |
| 2018-12-11 | $15.36 | $15.95 | $15.36 | $15.95 | $15.56 | 353 |
| 2018-12-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2018-12-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 11 |
| 2018-12-06 | $15.75 | $15.75 | $15.42 | $15.42 | $15.04 | 297 |
| 2018-12-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.54 | 0 |
| 2018-12-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.54 | 40 |
| 2018-11-30 | $16.25 | $16.25 | $15.93 | $15.93 | $15.54 | 460 |
| 2018-11-29 | $16.03 | $16.03 | $16.03 | $16.03 | $15.64 | 2 |
| 2018-11-28 | $16.03 | $16.03 | $16.03 | $16.03 | $15.64 | 2 |
| 2018-11-27 | $16.03 | $16.03 | $16.03 | $16.03 | $15.64 | 101 |
| 2018-11-26 | $15.11 | $16.50 | $15.11 | $16.00 | $15.61 | 466 |
| 2018-11-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 100 |
| 2018-11-21 | $16.00 | $16.00 | $15.85 | $16.00 | $15.61 | 600 |
| 2018-11-20 | $16.18 | $16.18 | $15.89 | $15.92 | $15.53 | 300 |
| 2018-11-19 | $17.40 | $17.40 | $16.36 | $16.36 | $15.96 | 911 |
| 2018-11-16 | $17.11 | $17.11 | $17.11 | $17.11 | $16.69 | 261 |
| 2018-11-15 | $17.60 | $17.60 | $17.07 | $17.07 | $16.65 | 307 |
| 2018-11-14 | $17.96 | $17.96 | $17.70 | $17.70 | $17.27 | 401 |
| 2018-11-13 | $17.89 | $18.21 | $17.89 | $17.94 | $17.50 | 703 |
| 2018-11-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.51 | 236 |
| 2018-11-09 | $17.87 | $18.18 | $17.87 | $17.95 | $17.51 | 1,504 |
| 2018-11-08 | $16.26 | $17.84 | $16.26 | $17.84 | $17.40 | 431 |
| 2018-11-07 | $16.92 | $17.15 | $16.92 | $17.15 | $16.73 | 1,900 |
| 2018-11-06 | $16.70 | $16.83 | $16.70 | $16.83 | $16.42 | 830 |
| 2018-11-05 | $16.12 | $16.12 | $16.06 | $16.06 | $15.67 | 910 |
| 2018-11-02 | $16.06 | $16.06 | $16.06 | $16.06 | $15.67 | 167 |
| 2018-11-01 | $15.98 | $16.00 | $15.98 | $16.00 | $15.61 | 226 |
| 2018-10-31 | $15.08 | $15.08 | $15.08 | $15.08 | $14.71 | 0 |
| 2018-10-30 | $15.32 | $15.32 | $15.08 | $15.08 | $14.71 | 200 |
| 2018-10-29 | $15.50 | $15.50 | $14.50 | $14.50 | $14.15 | 760 |
| 2018-10-26 | $15.27 | $15.27 | $15.27 | $15.27 | $14.90 | 0 |
| 2018-10-25 | $15.27 | $15.27 | $15.27 | $15.27 | $14.90 | 200 |
| 2018-10-24 | $16.05 | $16.05 | $15.16 | $15.16 | $14.79 | 1,024 |
| 2018-10-23 | $16.34 | $16.34 | $16.11 | $16.11 | $15.72 | 309 |
| 2018-10-22 | $15.85 | $16.40 | $15.85 | $16.40 | $16.00 | 1,975 |
| 2018-10-19 | $15.88 | $15.95 | $15.88 | $15.88 | $15.49 | 1,010 |
| 2018-10-18 | $15.49 | $15.94 | $15.49 | $15.84 | $15.45 | 602 |
| 2018-10-17 | $15.39 | $15.85 | $15.39 | $15.85 | $15.46 | 500 |
| 2018-10-16 | $15.33 | $15.33 | $15.33 | $15.33 | $14.95 | 200 |
| 2018-10-15 | $15.15 | $15.27 | $15.15 | $15.27 | $14.90 | 215 |
| 2018-10-12 | $15.42 | $15.42 | $15.16 | $15.16 | $14.79 | 305 |
| 2018-10-11 | $15.74 | $15.74 | $15.38 | $15.38 | $15.00 | 580 |
| 2018-10-10 | $16.04 | $16.04 | $15.80 | $15.80 | $15.41 | 576 |
| 2018-10-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 210 |
| 2018-10-08 | $16.40 | $16.40 | $16.04 | $16.04 | $15.65 | 1,542 |
| 2018-10-05 | $16.65 | $16.65 | $16.14 | $16.18 | $15.78 | 2,297 |
| 2018-10-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 9 |
| 2018-10-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 129 |
| 2018-10-02 | $15.00 | $15.10 | $15.00 | $15.10 | $14.73 | 402 |
| 2018-10-01 | $15.99 | $16.01 | $15.96 | $16.01 | $15.62 | 1,409 |
| 2018-09-28 | $15.90 | $15.95 | $15.85 | $15.85 | $15.46 | 1,411 |
| 2018-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 46 |
| 2018-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
| 2018-09-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 100 |
| 2018-09-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.51 | 659 |
| 2018-09-21 | $15.85 | $15.95 | $15.81 | $15.85 | $15.46 | 2,809 |
| 2018-09-20 | $15.60 | $15.75 | $15.60 | $15.75 | $15.36 | 202 |
| 2018-09-19 | $15.35 | $15.50 | $15.35 | $15.50 | $15.12 | 248 |
| 2018-09-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 318 |
| 2018-09-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.07 | 26 |
| 2018-09-14 | $15.75 | $15.75 | $15.45 | $15.45 | $15.07 | 360 |
| 2018-09-13 | $15.65 | $15.65 | $15.59 | $15.59 | $15.21 | 243 |
| 2018-09-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 119 |
| 2018-09-11 | $15.55 | $15.55 | $15.47 | $15.54 | $15.16 | 1,101 |
| 2018-09-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.12 | 3 |
| 2018-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.12 | 91 |
| 2018-09-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.12 | 100 |
| 2018-09-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2018-09-04 | $15.90 | $15.90 | $15.70 | $15.70 | $15.32 | 310 |
| 2018-08-31 | $15.70 | $16.00 | $15.70 | $16.00 | $15.61 | 598 |
| 2018-08-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 129 |
| 2018-08-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 0 |
| 2018-08-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 11 |
| 2018-08-27 | $15.30 | $15.60 | $15.30 | $15.60 | $15.22 | 709 |
| 2018-08-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 1,080 |
| 2018-08-23 | $15.85 | $16.00 | $15.70 | $15.80 | $15.41 | 2,785 |
| 2018-08-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 68 |
| 2018-08-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 700 |
| 2018-08-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.83 | 120 |
| 2018-08-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 16 |
| 2018-08-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 0 |
| 2018-08-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 0 |
| 2018-08-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 0 |
| 2018-08-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 1 |
| 2018-08-10 | $15.50 | $15.50 | $15.25 | $15.25 | $14.88 | 200 |
| 2018-08-09 | $15.60 | $15.60 | $15.48 | $15.48 | $15.10 | 300 |
| 2018-08-08 | $14.75 | $15.50 | $14.75 | $15.50 | $15.12 | 1,996 |
| 2018-08-07 | $14.40 | $14.65 | $14.40 | $14.65 | $14.29 | 1,106 |
| 2018-08-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2018-08-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 12 |
| 2018-08-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 100 |
| 2018-08-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 102 |
| 2018-07-31 | $14.00 | $14.30 | $14.00 | $14.30 | $13.95 | 654 |
| 2018-07-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.00 | 0 |
| 2018-07-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.00 | 102 |
| 2018-07-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.10 | 0 |
| 2018-07-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.10 | 0 |
| 2018-07-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.10 | 100 |
| 2018-07-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.19 | 74 |
| 2018-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.19 | 103 |
| 2018-07-19 | $15.25 | $15.25 | $14.95 | $14.95 | $14.58 | 628 |
| 2018-07-18 | $14.92 | $14.92 | $14.92 | $14.92 | $14.55 | 0 |
| 2018-07-17 | $15.00 | $15.00 | $14.92 | $14.92 | $14.55 | 511 |
| 2018-07-16 | $14.95 | $14.95 | $14.70 | $14.70 | $14.34 | 452 |
| 2018-07-13 | $15.19 | $15.25 | $14.85 | $15.25 | $14.88 | 7,600 |
| 2018-07-12 | $15.05 | $15.05 | $15.05 | $15.05 | $14.68 | 200 |
| 2018-07-11 | $14.90 | $15.15 | $14.90 | $15.15 | $14.78 | 1,325 |
| 2018-07-10 | $14.90 | $15.07 | $14.85 | $14.85 | $14.49 | 516 |
| 2018-07-09 | $14.80 | $14.80 | $14.60 | $14.60 | $14.24 | 1,029 |
| 2018-07-06 | $14.70 | $14.85 | $14.70 | $14.85 | $14.49 | 304 |
| 2018-07-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.44 | 50 |
| 2018-07-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.44 | 3 |
| 2018-07-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.44 | 400 |
| 2018-06-29 | $14.40 | $14.62 | $14.40 | $14.62 | $14.26 | 1,189 |
| 2018-06-28 | $14.10 | $15.00 | $14.10 | $14.65 | $14.29 | 774 |
| 2018-06-27 | $15.75 | $15.75 | $14.88 | $15.15 | $14.78 | 11,641 |
| 2018-06-26 | $13.70 | $15.45 | $13.70 | $15.40 | $15.02 | 7,422 |
| 2018-06-25 | $13.05 | $13.35 | $12.40 | $13.35 | $13.02 | 18,370 |
| 2018-06-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.78 | 0 |
| 2018-06-21 | $11.10 | $11.30 | $11.05 | $11.05 | $10.78 | 5,939 |
| 2018-06-20 | $10.45 | $11.00 | $10.45 | $11.00 | $10.73 | 1,752 |
| 2018-06-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 0 |
| 2018-06-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 0 |
| 2018-06-15 | $10.25 | $10.35 | $10.25 | $10.35 | $10.10 | 575 |
| 2018-06-14 | $10.15 | $10.23 | $10.15 | $10.23 | $9.98 | 705 |
| 2018-06-13 | $9.95 | $10.15 | $9.95 | $10.09 | $9.84 | 1,295 |
| 2018-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.76 | 5 |
| 2018-06-11 | $9.80 | $10.15 | $9.80 | $10.00 | $9.76 | 1,659 |
| 2018-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 187 |
| 2018-06-07 | $9.60 | $9.80 | $9.60 | $9.60 | $9.37 | 2,383 |
| 2018-06-06 | $9.65 | $9.70 | $9.50 | $9.50 | $9.27 | 446 |
| 2018-06-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 239 |
| 2018-06-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 23 |
| 2018-06-01 | $9.70 | $9.70 | $9.60 | $9.70 | $9.46 | 1,231 |
| 2018-05-31 | $9.70 | $9.70 | $9.60 | $9.60 | $9.37 | 300 |
| 2018-05-30 | $9.80 | $9.80 | $9.65 | $9.65 | $9.42 | 1,057 |
| 2018-05-29 | $10.00 | $10.00 | $9.85 | $9.95 | $9.71 | 837 |
| 2018-05-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.90 | 143 |
| 2018-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 311 |
| 2018-05-23 | $10.25 | $10.71 | $10.25 | $10.71 | $10.45 | 1,090 |
| 2018-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 138 |
| 2018-05-21 | $10.50 | $10.50 | $10.25 | $10.25 | $10.00 | 1,300 |
| 2018-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 112 |
| 2018-05-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 100 |
| 2018-05-16 | $10.45 | $10.50 | $10.45 | $10.45 | $10.19 | 505 |
| 2018-05-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 20 |
| 2018-05-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 3 |
| 2018-05-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 40 |
| 2018-05-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 200 |
| 2018-05-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 196 |
| 2018-05-08 | $9.60 | $10.35 | $9.60 | $10.10 | $9.85 | 1,146 |
| 2018-05-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 100 |
| 2018-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.61 | 144 |
| 2018-05-03 | $9.80 | $9.90 | $9.70 | $9.70 | $9.46 | 2,001 |
| 2018-05-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.76 | 23 |
| 2018-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.76 | 19 |
| 2018-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.76 | 600 |
| 2018-04-27 | $10.10 | $10.15 | $10.00 | $10.00 | $9.76 | 600 |
| 2018-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 23 |
| 2018-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 14 |
| 2018-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 31 |
| 2018-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-04-13 | $10.10 | $10.15 | $10.05 | $10.05 | $9.80 | 817 |
| 2018-04-12 | $10.05 | $10.15 | $10.00 | $10.00 | $9.76 | 2,796 |
| 2018-04-11 | $10.12 | $10.12 | $10.05 | $10.05 | $9.80 | 3,070 |
| 2018-04-10 | $10.15 | $10.15 | $10.10 | $10.10 | $9.85 | 391 |
| 2018-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2018-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 104 |
| 2018-04-05 | $10.60 | $10.60 | $10.43 | $10.50 | $10.24 | 1,903 |
| 2018-04-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 90 |
| 2018-04-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 300 |
| 2018-04-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.63 | 205 |
| 2018-03-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.49 | 26 |
| 2018-03-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.49 | 0 |
| 2018-03-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.49 | 0 |
| 2018-03-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.49 | 0 |
| 2018-03-23 | $10.72 | $10.75 | $10.72 | $10.75 | $10.49 | 715 |
| 2018-03-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 210 |
| 2018-03-21 | $11.05 | $11.10 | $10.69 | $10.75 | $10.49 | 2,719 |
| 2018-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 50 |
| 2018-03-19 | $11.55 | $11.55 | $11.20 | $11.20 | $10.93 | 1,051 |
| 2018-03-16 | $11.65 | $11.95 | $11.65 | $11.95 | $11.66 | 2,412 |
| 2018-03-15 | $11.60 | $11.65 | $11.60 | $11.60 | $11.32 | 9,114 |
| 2018-03-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 1 |
| 2018-03-13 | $12.00 | $12.20 | $12.00 | $12.20 | $11.90 | 2,045 |
| 2018-03-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 2,605 |
| 2018-03-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 0 |
| 2018-03-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 8 |
| 2018-03-07 | $11.75 | $11.75 | $11.70 | $11.70 | $11.41 | 313 |
| 2018-03-06 | $12.75 | $12.75 | $11.75 | $11.75 | $11.46 | 1,543 |
| 2018-03-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 0 |
| 2018-03-02 | $11.85 | $12.05 | $11.85 | $12.05 | $11.76 | 978 |
| 2018-03-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 9 |
| 2018-02-28 | $12.35 | $12.35 | $11.70 | $11.70 | $11.41 | 1,190 |
| 2018-02-27 | $13.00 | $13.00 | $12.55 | $12.55 | $12.24 | 1,514 |
| 2018-02-26 | $13.00 | $13.00 | $12.75 | $13.00 | $12.68 | 706 |
| 2018-02-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 101 |
| 2018-02-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 203 |
| 2018-02-21 | $12.85 | $13.00 | $12.85 | $13.00 | $12.68 | 204 |
| 2018-02-20 | $13.00 | $13.00 | $12.70 | $12.80 | $12.49 | 1,650 |
| 2018-02-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 0 |
| 2018-02-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 0 |
| 2018-02-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 0 |
| 2018-02-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 77 |
| 2018-02-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.34 | 100 |
| 2018-02-09 | $12.50 | $12.55 | $12.50 | $12.55 | $12.24 | 1,048 |
| 2018-02-08 | $12.50 | $13.00 | $11.70 | $13.00 | $12.68 | 3,812 |
| 2018-02-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.12 | 150 |
| 2018-02-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.36 | 9 |
| 2018-02-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.36 | 3 |
| 2018-02-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.36 | 1,271 |
| 2018-02-01 | $14.00 | $14.25 | $14.00 | $14.00 | $13.66 | 662 |
| 2018-01-31 | $14.05 | $14.05 | $14.00 | $14.00 | $13.66 | 2,622 |
| 2018-01-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.58 | 0 |
| 2018-01-29 | $15.00 | $15.15 | $14.95 | $14.95 | $14.58 | 1,459 |
| 2018-01-26 | $15.05 | $15.30 | $15.05 | $15.30 | $14.93 | 1,873 |
| 2018-01-25 | $15.20 | $15.20 | $14.95 | $14.95 | $14.58 | 1,609 |
| 2018-01-24 | $15.30 | $15.30 | $14.45 | $14.75 | $14.39 | 900 |
| 2018-01-23 | $14.90 | $14.95 | $14.87 | $14.92 | $14.55 | 5,524 |
| 2018-01-22 | $14.00 | $14.85 | $14.00 | $14.85 | $14.49 | 6,934 |
| 2018-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 0 |
| 2018-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 2,500 |
| 2018-01-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.44 | 0 |
| 2018-01-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.44 | 163 |
| 2018-01-12 | $14.50 | $14.50 | $14.20 | $14.20 | $13.85 | 335 |
| 2018-01-11 | $14.00 | $14.10 | $14.00 | $14.10 | $13.75 | 1,166 |
| 2018-01-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.27 | 0 |
| 2018-01-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.27 | 0 |
| 2018-01-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.27 | 0 |
| 2018-01-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.27 | 11 |
| 2018-01-04 | $13.95 | $13.95 | $13.60 | $13.60 | $13.27 | 501 |
| 2018-01-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.00 | 3 |
| 2018-01-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.00 | 60 |
| 2017-12-29 | $14.40 | $14.40 | $14.25 | $14.35 | $14.00 | 1,271 |
| 2017-12-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.00 | 111 |
| 2017-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 0 |
| 2017-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 8 |
| 2017-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 28 |
| 2017-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 2 |
| 2017-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 20 |
| 2017-12-19 | $14.18 | $14.18 | $14.00 | $14.00 | $13.66 | 711 |
| 2017-12-18 | $13.60 | $13.95 | $13.60 | $13.79 | $13.45 | 4,432 |
| 2017-12-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.93 | 234 |
| 2017-12-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 1 |
| 2017-12-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 0 |
| 2017-12-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 0 |
| 2017-12-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 49 |
| 2017-12-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 7 |
| 2017-12-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 6 |
| 2017-12-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 0 |
| 2017-12-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 58 |
| 2017-12-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 100 |
| 2017-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 1,137 |
| 2017-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 108 |
| 2017-11-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 0 |
| 2017-11-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 0 |
| 2017-11-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 0 |
| 2017-11-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 43 |
| 2017-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.88 | 0 |
| 2017-11-21 | $12.45 | $13.20 | $11.40 | $13.20 | $12.88 | 1,800 |
| 2017-11-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 26 |
| 2017-11-17 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 0 |
| 2017-11-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 0 |
| 2017-11-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 2 |
| 2017-11-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 200 |
| 2017-11-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.97 | 0 |
| 2017-11-10 | $13.30 | $13.30 | $13.30 | $13.30 | $12.97 | 600 |
| 2017-11-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 0 |
| 2017-11-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 3 |
| 2017-11-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 66 |
| 2017-11-06 | $13.50 | $13.50 | $12.10 | $12.20 | $11.90 | 700 |
| 2017-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 5 |
| 2017-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 14 |
| 2017-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 102 |
| 2017-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2017-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2017-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 10 |
| 2017-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 0 |
| 2017-10-25 | $13.60 | $13.60 | $13.00 | $13.00 | $12.68 | 361 |
| 2017-10-24 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 0 |
| 2017-10-23 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 73 |
| 2017-10-20 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 3 |
| 2017-10-19 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 3 |
| 2017-10-18 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 3 |
| 2017-10-17 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 2 |
| 2017-10-16 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 0 |
| 2017-10-13 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 6 |
| 2017-10-12 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 129 |
| 2017-10-11 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 5 |
| 2017-10-10 | $13.23 | $13.23 | $13.23 | $13.23 | $12.90 | 6 |
| 2017-10-09 | $13.23 | $13.23 | $13.23 | $13.23 | $12.91 | 200 |
| 2017-10-06 | $13.24 | $13.24 | $13.24 | $13.24 | $12.92 | 139 |
| 2017-10-05 | $13.30 | $13.45 | $13.30 | $13.45 | $13.12 | 235 |
| 2017-10-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 12 |
| 2017-10-03 | $13.15 | $13.15 | $12.68 | $12.68 | $12.37 | 1,564 |
| 2017-10-02 | $13.00 | $13.65 | $13.00 | $13.10 | $12.78 | 28,568 |
| 2017-09-29 | $13.00 | $13.10 | $12.85 | $12.85 | $12.54 | 9,311 |
| 2017-09-28 | $13.00 | $13.00 | $12.75 | $13.00 | $12.68 | 4,400 |
| 2017-09-27 | $12.17 | $12.17 | $12.17 | $12.17 | $11.87 | 4 |
| 2017-09-26 | $12.17 | $12.17 | $12.17 | $12.17 | $11.87 | 41 |
| 2017-09-25 | $12.17 | $12.17 | $12.17 | $12.17 | $11.87 | 21 |
| 2017-09-22 | $12.17 | $12.17 | $12.17 | $12.17 | $11.87 | 0 |
| 2017-09-21 | $12.20 | $12.20 | $12.15 | $12.17 | $11.87 | 606 |
| 2017-09-20 | $13.00 | $13.00 | $11.95 | $12.27 | $11.97 | 3,500 |
| 2017-09-19 | $13.05 | $13.05 | $12.80 | $12.80 | $12.49 | 300 |
| 2017-09-18 | $11.95 | $12.25 | $11.95 | $12.25 | $11.95 | 500 |
| 2017-09-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 127 |
| 2017-09-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 28 |
| 2017-09-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 18 |
| 2017-09-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 100 |
| 2017-09-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 40 |
| 2017-09-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 0 |
| 2017-09-07 | $11.80 | $11.85 | $11.80 | $11.80 | $11.51 | 1,114 |
| 2017-09-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 2 |
| 2017-09-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 25 |
| 2017-09-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 100 |
| 2017-08-31 | $11.70 | $12.15 | $11.70 | $12.15 | $11.85 | 4,640 |
| 2017-08-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.95 | 100 |
| 2017-08-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 0 |
| 2017-08-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 98 |
| 2017-08-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 10 |
| 2017-08-24 | $11.80 | $12.05 | $11.80 | $12.05 | $11.76 | 877 |
| 2017-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 1 |
| 2017-08-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 0 |
| 2017-08-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 3 |
| 2017-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 71 |
| 2017-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 0 |
| 2017-08-16 | $11.95 | $11.95 | $10.75 | $11.75 | $11.46 | 5,900 |
| 2017-08-15 | $12.87 | $12.87 | $12.87 | $12.87 | $12.56 | 11 |
| 2017-08-14 | $12.87 | $12.87 | $12.87 | $12.87 | $12.56 | 200 |
| 2017-08-11 | $12.25 | $13.25 | $12.25 | $13.25 | $12.93 | 1,525 |
| 2017-08-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 156 |
| 2017-08-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 18 |
| 2017-08-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 50 |
| 2017-08-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 13 |
| 2017-08-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 100 |
| 2017-08-03 | $11.95 | $12.00 | $11.90 | $11.90 | $11.61 | 1,403 |
| 2017-08-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2017-08-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 133 |
| 2017-07-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 55 |
| 2017-07-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 72 |
| 2017-07-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 100 |
| 2017-07-26 | $12.45 | $12.65 | $12.45 | $12.65 | $12.34 | 1,439 |
| 2017-07-25 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 209 |
| 2017-07-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.24 | 25 |
| 2017-07-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.24 | 200 |
| 2017-07-20 | $12.10 | $12.55 | $12.10 | $12.55 | $12.24 | 1,350 |
| 2017-07-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.44 | 0 |
| 2017-07-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.61 | 209 |
| 2017-07-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.61 | 100 |
| 2017-07-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.66 | 101 |
| 2017-07-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 0 |
| 2017-07-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 200 |
| 2017-07-11 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 38 |
| 2017-07-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.85 | 200 |
| 2017-07-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 0 |
| 2017-07-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 224 |
| 2017-07-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 19 |
| 2017-07-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 1 |
| 2017-06-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 6 |
| 2017-06-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 1 |
| 2017-06-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 15 |
| 2017-06-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 200 |
| 2017-06-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 2 |
| 2017-06-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 0 |
| 2017-06-22 | $11.70 | $11.70 | $11.55 | $11.55 | $11.27 | 202 |
| 2017-06-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 100 |
| 2017-06-20 | $11.90 | $12.05 | $11.90 | $12.05 | $11.76 | 900 |
| 2017-06-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 119 |
| 2017-06-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.66 | 182 |
| 2017-06-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 101 |
| 2017-06-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 200 |
| 2017-06-13 | $11.40 | $11.70 | $11.40 | $11.70 | $11.41 | 504 |
| 2017-06-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.07 | 110 |
| 2017-06-09 | $10.80 | $12.15 | $10.80 | $11.35 | $11.07 | 1,005 |
| 2017-06-08 | $10.69 | $10.82 | $10.56 | $10.82 | $10.56 | 2,345 |
| 2017-06-07 | $10.70 | $10.70 | $10.65 | $10.65 | $10.39 | 217 |
| 2017-06-06 | $10.85 | $10.85 | $10.75 | $10.75 | $10.49 | 312 |
| 2017-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.63 | 260 |
| 2017-06-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 3 |
| 2017-06-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 2,119 |
| 2017-05-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 0 |
| 2017-05-30 | $11.00 | $11.00 | $10.80 | $10.80 | $10.54 | 1,818 |
| 2017-05-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.68 | 110 |
| 2017-05-25 | $11.25 | $11.25 | $11.00 | $11.00 | $10.73 | 580 |
| 2017-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 200 |
| 2017-05-23 | $10.90 | $11.05 | $10.90 | $11.05 | $10.78 | 1,296 |
| 2017-05-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 0 |
| 2017-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 60 |
| 2017-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 0 |
| 2017-05-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 105 |
| 2017-05-16 | $11.20 | $11.20 | $10.55 | $10.55 | $10.29 | 962 |
| 2017-05-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.02 | 15 |
| 2017-05-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.02 | 0 |
| 2017-05-11 | $11.40 | $11.40 | $11.30 | $11.30 | $11.02 | 255 |
| 2017-05-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.17 | 103 |
| 2017-05-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.22 | 0 |
| 2017-05-08 | $11.60 | $11.60 | $11.50 | $11.50 | $11.22 | 304 |
| 2017-05-05 | $11.65 | $11.70 | $11.25 | $11.25 | $10.97 | 401 |
| 2017-05-04 | $12.05 | $12.25 | $11.65 | $11.65 | $11.36 | 2,508 |
| 2017-05-03 | $12.55 | $12.55 | $12.00 | $12.00 | $11.71 | 802 |
| 2017-05-02 | $12.75 | $12.75 | $12.65 | $12.65 | $12.34 | 537 |
| 2017-05-01 | $13.00 | $13.00 | $12.80 | $12.80 | $12.49 | 592 |
| 2017-04-28 | $13.45 | $13.45 | $12.50 | $13.05 | $12.73 | 2,630 |
| 2017-04-27 | $13.40 | $13.50 | $13.40 | $13.50 | $13.17 | 277 |
| 2017-04-26 | $13.00 | $13.35 | $13.00 | $13.35 | $13.02 | 927 |
| 2017-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.58 | 9 |
| 2017-04-24 | $13.10 | $13.10 | $12.90 | $12.90 | $12.58 | 1,102 |
| 2017-04-21 | $13.25 | $13.25 | $13.05 | $13.05 | $12.73 | 1,810 |
| 2017-04-20 | $13.18 | $13.20 | $13.18 | $13.20 | $12.88 | 1,110 |
| 2017-04-19 | $13.45 | $13.45 | $12.85 | $13.05 | $12.73 | 7,045 |
| 2017-04-18 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 132 |
| 2017-04-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 0 |
| 2017-04-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 6 |
| 2017-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 100 |
| 2017-04-11 | $13.05 | $13.05 | $12.95 | $12.95 | $12.63 | 769 |
| 2017-04-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.78 | 112 |
| 2017-04-07 | $13.00 | $13.05 | $13.00 | $13.05 | $12.73 | 426 |
| 2017-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 312 |
| 2017-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 48 |
| 2017-04-04 | $13.05 | $13.05 | $12.95 | $12.95 | $12.63 | 571 |
| 2017-04-03 | $13.15 | $13.15 | $13.10 | $13.10 | $12.78 | 810 |
| 2017-03-31 | $12.80 | $13.30 | $12.80 | $13.30 | $12.97 | 1,223 |
| 2017-03-30 | $12.55 | $12.85 | $12.55 | $12.85 | $12.54 | 636 |
| 2017-03-29 | $12.55 | $12.56 | $12.55 | $12.56 | $12.26 | 511 |
| 2017-03-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.29 | 198 |
| 2017-03-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 105 |
| 2017-03-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 300 |
| 2017-03-23 | $12.65 | $12.75 | $12.65 | $12.75 | $12.44 | 323 |
| 2017-03-22 | $12.45 | $12.55 | $12.45 | $12.55 | $12.24 | 214 |
| 2017-03-21 | $12.75 | $12.75 | $12.50 | $12.50 | $12.19 | 2,192 |
| 2017-03-20 | $12.60 | $12.80 | $12.60 | $12.80 | $12.49 | 648 |
| 2017-03-17 | $12.85 | $12.85 | $12.45 | $12.45 | $12.15 | 1,040 |
| 2017-03-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.63 | 122 |
| 2017-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 378 |
| 2017-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 824 |
| 2017-03-13 | $13.05 | $13.19 | $13.05 | $13.19 | $12.87 | 884 |
| 2017-03-10 | $13.05 | $13.06 | $12.85 | $12.95 | $12.63 | 2,230 |
| 2017-03-09 | $13.45 | $13.45 | $12.70 | $12.85 | $12.54 | 3,102 |
| 2017-03-08 | $13.90 | $13.90 | $13.25 | $13.40 | $13.07 | 5,717 |
| 2017-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 0 |
| 2017-03-06 | $13.55 | $14.05 | $13.55 | $14.00 | $13.66 | 3,919 |
| 2017-03-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.22 | 103 |
| 2017-03-02 | $13.50 | $13.50 | $13.35 | $13.35 | $13.02 | 2,398 |
| 2017-03-01 | $13.75 | $13.75 | $13.60 | $13.63 | $13.29 | 9,170 |
| 2017-02-28 | $13.02 | $13.02 | $13.02 | $13.02 | $12.71 | 856 |
| 2017-02-27 | $12.85 | $13.05 | $12.85 | $12.95 | $12.63 | 1,356 |
| 2017-02-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.29 | 8 |
| 2017-02-23 | $12.45 | $12.60 | $12.45 | $12.60 | $12.29 | 6,381 |
| 2017-02-22 | $13.00 | $13.00 | $12.92 | $12.92 | $12.60 | 493 |
| 2017-02-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.90 | 132 |
| 2017-02-17 | $12.25 | $12.30 | $12.25 | $12.30 | $12.00 | 316 |
| 2017-02-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2017-02-15 | $12.00 | $12.40 | $12.00 | $12.40 | $12.10 | 401 |
| 2017-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 123 |
| 2017-02-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.65 | 192 |
| 2017-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.61 | 500 |
| 2017-02-09 | $11.75 | $12.00 | $11.75 | $12.00 | $11.71 | 300 |
| 2017-02-08 | $11.65 | $11.70 | $11.65 | $11.65 | $11.36 | 1,114 |
| 2017-02-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 0 |
| 2017-02-06 | $11.50 | $11.75 | $11.50 | $11.75 | $11.46 | 5,207 |
| 2017-02-03 | $11.40 | $11.40 | $11.30 | $11.40 | $11.12 | 1,836 |
| 2017-02-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.03 | 363 |
| 2017-02-01 | $11.25 | $11.55 | $11.25 | $11.55 | $11.27 | 1,520 |
| 2017-01-31 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2017-01-30 | $11.30 | $11.30 | $11.15 | $11.15 | $10.88 | 900 |
| 2017-01-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 310 |
| 2017-01-26 | $11.15 | $11.15 | $11.10 | $11.10 | $10.83 | 1,150 |
| 2017-01-25 | $10.80 | $11.05 | $10.70 | $11.05 | $10.78 | 12,659 |
| 2017-01-24 | $10.60 | $10.65 | $10.60 | $10.65 | $10.39 | 1,230 |
| 2017-01-23 | $10.60 | $10.65 | $10.60 | $10.65 | $10.39 | 264 |
| 2017-01-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 751 |
| 2017-01-19 | $10.60 | $10.60 | $10.40 | $10.40 | $10.15 | 1,032 |
| 2017-01-18 | $10.30 | $10.60 | $10.30 | $10.60 | $10.34 | 1,147 |
| 2017-01-17 | $10.30 | $10.30 | $9.95 | $10.10 | $9.85 | 2,582 |
| 2017-01-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 204 |
| 2017-01-12 | $10.55 | $10.55 | $10.30 | $10.30 | $10.05 | 969 |
| 2017-01-11 | $10.20 | $10.65 | $10.20 | $10.65 | $10.39 | 9,632 |
| 2017-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.44 | 1 |
| 2017-01-09 | $10.75 | $10.75 | $10.60 | $10.70 | $10.44 | 400 |
| 2017-01-06 | $10.80 | $10.90 | $10.80 | $10.80 | $10.54 | 824 |
| 2017-01-05 | $10.90 | $11.05 | $10.90 | $10.90 | $10.63 | 2,772 |
| 2017-01-04 | $10.70 | $10.95 | $10.65 | $10.90 | $10.63 | 3,204 |
| 2017-01-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.22 | 338 |
| 2016-12-30 | $10.40 | $10.45 | $10.40 | $10.40 | $10.15 | 519 |
| 2016-12-29 | $10.40 | $10.50 | $10.40 | $10.40 | $10.15 | 2,714 |
| 2016-12-28 | $10.55 | $10.75 | $10.44 | $10.55 | $10.29 | 4,920 |
| 2016-12-27 | $10.55 | $10.81 | $10.50 | $10.81 | $10.55 | 3,037 |
| 2016-12-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 211 |
| 2016-12-22 | $10.40 | $10.40 | $10.35 | $10.35 | $10.10 | 3,689 |
| 2016-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $9.93 | 397 |
| 2016-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.95 | 161 |
| 2016-12-19 | $10.55 | $10.55 | $10.20 | $10.20 | $9.95 | 1,361 |
| 2016-12-16 | $10.20 | $10.40 | $10.20 | $10.20 | $9.95 | 801 |
| 2016-12-15 | $10.40 | $10.70 | $10.40 | $10.40 | $10.15 | 1,656 |
| 2016-12-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.16 | 204 |
| 2016-12-13 | $10.65 | $10.65 | $10.55 | $10.55 | $10.29 | 200 |
| 2016-12-12 | $10.80 | $10.80 | $10.20 | $10.20 | $9.95 | 2,201 |
| 2016-12-09 | $10.90 | $10.90 | $10.87 | $10.87 | $10.60 | 700 |
| 2016-12-08 | $10.55 | $10.80 | $10.55 | $10.74 | $10.47 | 500 |
| 2016-12-07 | $10.30 | $10.45 | $10.30 | $10.40 | $10.15 | 1,725 |
| 2016-12-06 | $10.05 | $10.30 | $10.05 | $10.30 | $10.05 | 1,126 |
| 2016-12-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.71 | 100 |
| 2016-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.66 | 10 |
| 2016-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.66 | 0 |
| 2016-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.66 | 100 |
| 2016-11-29 | $9.85 | $9.90 | $9.85 | $9.90 | $9.66 | 612 |
| 2016-11-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 11 |
| 2016-11-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 724 |
| 2016-11-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.45 | 0 |
| 2016-11-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.45 | 0 |
| 2016-11-21 | $9.75 | $9.75 | $9.69 | $9.69 | $9.45 | 712 |
| 2016-11-18 | $9.80 | $9.85 | $9.74 | $9.85 | $9.61 | 1,800 |
| 2016-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2016-11-16 | $9.20 | $10.13 | $9.13 | $9.70 | $9.46 | 7,674 |
| 2016-11-15 | $9.00 | $9.10 | $9.00 | $9.10 | $8.88 | 1,196 |
| 2016-11-14 | $8.00 | $9.00 | $8.00 | $8.95 | $8.73 | 7,244 |
| 2016-11-11 | $7.90 | $8.10 | $7.90 | $8.10 | $7.90 | 1,400 |
| 2016-11-10 | $7.40 | $7.90 | $7.40 | $7.80 | $7.61 | 19,593 |
| 2016-11-09 | $7.60 | $7.80 | $7.05 | $7.35 | $7.17 | 7,952 |
| 2016-11-08 | $7.85 | $7.85 | $7.55 | $7.55 | $7.37 | 300 |
| 2016-11-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.71 | 1 |
| 2016-11-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.71 | 226 |
| 2016-11-03 | $8.25 | $8.25 | $7.95 | $8.04 | $7.84 | 1,440 |
| 2016-11-02 | $8.50 | $8.50 | $8.30 | $8.30 | $8.10 | 1,300 |
| 2016-11-01 | $8.55 | $8.71 | $8.50 | $8.50 | $8.29 | 1,642 |
| 2016-10-31 | $8.90 | $8.90 | $8.35 | $8.56 | $8.35 | 6,358 |
| 2016-10-28 | $9.00 | $9.10 | $8.90 | $9.10 | $8.88 | 1,454 |
| 2016-10-27 | $9.48 | $9.48 | $9.00 | $9.00 | $8.78 | 995 |
| 2016-10-26 | $9.50 | $9.50 | $9.30 | $9.30 | $9.07 | 1,189 |
| 2016-10-25 | $9.80 | $9.80 | $9.60 | $9.60 | $9.37 | 436 |
| 2016-10-24 | $9.90 | $9.90 | $9.70 | $9.70 | $9.46 | 698 |
| 2016-10-21 | $10.00 | $10.00 | $9.80 | $9.80 | $9.56 | 1,300 |
| 2016-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2016-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 126 |
| 2016-10-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2016-10-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 477 |
| 2016-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.73 | 118 |
| 2016-10-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.48 | 449 |
| 2016-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.63 | 200 |
| 2016-10-11 | $10.10 | $10.11 | $9.91 | $9.91 | $9.67 | 1,040 |
| 2016-10-10 | $10.22 | $10.22 | $10.01 | $10.01 | $9.77 | 422 |
| 2016-10-07 | $11.06 | $11.06 | $10.32 | $10.32 | $10.07 | 4,660 |
| 2016-10-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.32 | 0 |
| 2016-10-05 | $10.58 | $10.64 | $10.58 | $10.58 | $10.32 | 1,300 |
| 2016-10-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.28 | 100 |
| 2016-10-03 | $10.38 | $10.49 | $10.32 | $10.45 | $10.19 | 2,482 |
| 2016-09-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 174 |
| 2016-09-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 164 |
| 2016-09-28 | $10.13 | $10.13 | $10.13 | $10.13 | $9.88 | 109 |
| 2016-09-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.88 | 180 |
| 2016-09-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 200 |
| 2016-09-23 | $9.97 | $10.39 | $9.75 | $10.15 | $9.90 | 1,690 |
| 2016-09-22 | $10.15 | $10.15 | $10.13 | $10.13 | $9.89 | 413 |
| 2016-09-21 | $10.21 | $10.21 | $9.95 | $9.95 | $9.71 | 516 |
| 2016-09-20 | $10.55 | $10.65 | $10.12 | $10.30 | $10.05 | 1,343 |
| 2016-09-19 | $10.65 | $10.89 | $10.65 | $10.65 | $10.39 | 1,310 |
| 2016-09-16 | $11.04 | $11.13 | $10.50 | $10.65 | $10.39 | 7,261 |
| 2016-09-15 | $11.03 | $11.05 | $10.89 | $10.89 | $10.62 | 1,482 |
| 2016-09-14 | $10.63 | $11.04 | $10.61 | $10.94 | $10.67 | 8,100 |
| 2016-09-13 | $10.45 | $10.96 | $10.32 | $10.88 | $10.61 | 3,408 |
| 2016-09-12 | $10.50 | $10.76 | $10.23 | $10.76 | $10.50 | 2,226 |
| 2016-09-09 | $10.32 | $10.69 | $10.29 | $10.52 | $10.26 | 2,274 |
| 2016-09-08 | $10.44 | $10.54 | $10.38 | $10.38 | $10.13 | 1,886 |
| 2016-09-07 | $10.42 | $10.54 | $10.37 | $10.37 | $10.12 | 1,501 |
| 2016-09-06 | $10.39 | $10.42 | $10.30 | $10.36 | $10.11 | 1,573 |
| 2016-09-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.06 | 25 |
| 2016-09-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.06 | 0 |
| 2016-08-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.06 | 0 |
| 2016-08-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.06 | 20 |
| 2016-08-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.06 | 0 |
| 2016-08-26 | $10.41 | $10.41 | $10.31 | $10.31 | $10.06 | 300 |
| 2016-08-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 100 |
| 2016-08-24 | $10.35 | $10.40 | $10.35 | $10.35 | $10.10 | 300 |
| 2016-08-23 | $10.36 | $10.36 | $10.29 | $10.29 | $10.04 | 235 |
| 2016-08-22 | $10.33 | $10.33 | $10.29 | $10.29 | $10.04 | 1,000 |
| 2016-08-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 49 |
| 2016-08-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2016-08-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 90 |
| 2016-08-16 | $10.43 | $10.43 | $10.32 | $10.32 | $10.07 | 280 |
| 2016-08-15 | $10.18 | $10.44 | $10.18 | $10.44 | $10.18 | 1,261 |
| 2016-08-12 | $10.05 | $10.13 | $10.01 | $10.13 | $9.88 | 615 |
| 2016-08-11 | $10.17 | $10.22 | $9.98 | $9.98 | $9.74 | 3,616 |
| 2016-08-10 | $10.32 | $10.47 | $10.32 | $10.47 | $10.21 | 1,169 |
| 2016-08-09 | $10.52 | $10.53 | $10.28 | $10.28 | $10.03 | 700 |
| 2016-08-08 | $10.59 | $10.65 | $10.54 | $10.65 | $10.39 | 520 |
| 2016-08-05 | $9.34 | $10.42 | $9.34 | $10.42 | $10.17 | 1,871 |
| 2016-08-04 | $9.10 | $9.51 | $9.10 | $9.51 | $9.28 | 700 |
| 2016-08-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.69 | 0 |
| 2016-08-02 | $9.10 | $9.10 | $8.91 | $8.91 | $8.69 | 392 |
| 2016-08-01 | $9.31 | $9.31 | $9.25 | $9.25 | $9.02 | 2,003 |
| 2016-07-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 100 |
| 2016-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.61 | 0 |
| 2016-07-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.61 | 100 |
| 2016-07-26 | $10.37 | $10.41 | $10.07 | $10.08 | $9.83 | 2,026 |
| 2016-07-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-19 | $10.46 | $10.46 | $10.44 | $10.45 | $10.19 | 873 |
| 2016-07-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 0 |
| 2016-07-15 | $10.33 | $10.55 | $10.33 | $10.55 | $10.29 | 300 |
| 2016-07-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.40 | 1,000 |
| 2016-07-13 | $10.30 | $10.52 | $10.30 | $10.52 | $10.26 | 500 |
| 2016-07-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.56 | 179 |
| 2016-07-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 174 |
| 2016-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 16 |
| 2016-07-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-06-30 | $10.09 | $10.10 | $10.04 | $10.10 | $9.85 | 1,100 |
| 2016-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.56 | 150 |
| 2016-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.66 | 0 |
| 2016-06-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.66 | 269 |
| 2016-06-24 | $9.51 | $10.12 | $9.51 | $10.12 | $9.87 | 2,393 |
| 2016-06-23 | $10.24 | $10.43 | $10.00 | $10.00 | $9.76 | 4,920 |
| 2016-06-22 | $10.19 | $10.41 | $10.19 | $10.30 | $10.05 | 1,937 |
| 2016-06-21 | $10.40 | $10.46 | $10.40 | $10.46 | $10.20 | 201 |
| 2016-06-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.55 | 637 |
| 2016-06-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 0 |
| 2016-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 208 |
| 2016-06-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.61 | 119 |
| 2016-06-14 | $10.56 | $10.65 | $10.56 | $10.65 | $10.39 | 1,232 |
| 2016-06-13 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2016-06-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2016-06-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2016-06-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2016-06-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.96 | 0 |
| 2016-06-06 | $10.06 | $10.21 | $10.06 | $10.21 | $9.96 | 802 |
| 2016-06-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
| 2016-06-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
| 2016-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 31 |
| 2016-05-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
| 2016-05-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 85 |
| 2016-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
| 2016-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
| 2016-05-24 | $10.27 | $10.30 | $10.27 | $10.30 | $10.05 | 275 |
| 2016-05-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 100 |
| 2016-05-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2016-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2016-05-18 | $9.67 | $9.99 | $9.67 | $9.99 | $9.75 | 675 |
| 2016-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2016-05-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2016-05-13 | $9.68 | $10.07 | $9.68 | $9.97 | $9.72 | 1,365 |
| 2016-05-12 | $10.07 | $10.07 | $9.62 | $9.62 | $9.38 | 402 |
| 2016-05-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.12 | 125 |
| 2016-05-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2016-05-09 | $11.79 | $12.42 | $10.63 | $10.63 | $10.37 | 1,658 |
| 2016-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.08 | 0 |
| 2016-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.08 | 0 |
| 2016-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.08 | 0 |
| 2016-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.08 | 25 |
| 2016-05-02 | $11.32 | $11.35 | $11.32 | $11.35 | $11.08 | 463 |
| 2016-04-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.66 | 0 |
| 2016-04-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.66 | 0 |
| 2016-04-27 | $11.04 | $11.04 | $10.93 | $10.93 | $10.66 | 202 |
| 2016-04-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.43 | 108 |
| 2016-04-25 | $10.63 | $10.75 | $10.53 | $10.53 | $10.27 | 527 |
| 2016-04-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.58 | 100 |
| 2016-04-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 1 |
| 2016-04-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.29 | 36 |
| 2016-04-19 | $10.77 | $10.77 | $10.55 | $10.55 | $10.29 | 594 |
| 2016-04-18 | $10.27 | $10.28 | $10.27 | $10.28 | $10.03 | 225 |
| 2016-04-15 | $10.04 | $10.04 | $10.04 | $10.04 | $9.80 | 0 |
| 2016-04-14 | $10.34 | $10.34 | $10.19 | $10.19 | $9.94 | 200 |
| 2016-04-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.26 | 1,100 |
| 2016-04-12 | $11.00 | $11.00 | $10.52 | $10.52 | $10.26 | 735 |
| 2016-04-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 0 |
| 2016-04-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 0 |
| 2016-04-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 0 |
| 2016-04-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 0 |
| 2016-04-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 0 |
| 2016-04-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.49 | 15 |
| 2016-04-01 | $10.60 | $10.76 | $10.60 | $10.76 | $10.49 | 1,248 |
| 2016-03-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.34 | 0 |
| 2016-03-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.34 | 275 |
| 2016-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 100 |
| 2016-03-28 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 75 |
| 2016-03-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 155 |
| 2016-03-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.33 | 100 |
| 2016-03-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.75 | 2 |
| 2016-03-21 | $11.28 | $11.28 | $10.98 | $11.02 | $10.75 | 682 |
| 2016-03-18 | $11.04 | $11.04 | $11.04 | $11.04 | $10.77 | 0 |
| 2016-03-17 | $11.04 | $11.04 | $11.04 | $11.04 | $10.77 | 0 |
| 2016-03-16 | $11.04 | $11.04 | $11.04 | $11.04 | $10.77 | 0 |
| 2016-03-15 | $11.04 | $11.04 | $11.04 | $11.04 | $10.77 | 292 |
| 2016-03-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2016-03-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2016-03-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2016-03-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2016-03-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2016-03-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 1 |
| 2016-03-04 | $10.96 | $10.96 | $10.86 | $10.86 | $10.59 | 512 |
| 2016-03-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 0 |
| 2016-03-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.39 | 0 |
| 2016-03-01 | $10.57 | $10.75 | $10.57 | $10.65 | $10.39 | 582 |
| 2016-02-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.02 | 0 |
| 2016-02-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.02 | 178 |
| 2016-02-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.78 | 0 |
| 2016-02-24 | $10.20 | $10.20 | $10.03 | $10.03 | $9.78 | 216 |
| 2016-02-23 | $10.43 | $10.51 | $10.43 | $10.50 | $10.24 | 683 |
| 2016-02-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.62 | 1 |
| 2016-02-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.62 | 0 |
| 2016-02-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.62 | 100 |
| 2016-02-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.90 | 0 |
| 2016-02-16 | $9.86 | $10.15 | $9.86 | $10.15 | $9.90 | 1,596 |
| 2016-02-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.26 | 525 |
| 2016-02-11 | $9.22 | $9.22 | $9.22 | $9.22 | $8.99 | 0 |
| 2016-02-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.99 | 0 |
| 2016-02-09 | $9.49 | $9.49 | $9.22 | $9.22 | $8.99 | 400 |
| 2016-02-08 | $10.00 | $10.00 | $9.78 | $9.78 | $9.54 | 800 |
| 2016-02-05 | $10.01 | $10.30 | $9.92 | $10.30 | $10.05 | 7,268 |
| 2016-02-04 | $10.62 | $10.77 | $10.29 | $10.29 | $10.04 | 500 |
| 2016-02-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 107 |
| 2016-02-02 | $10.94 | $10.94 | $10.70 | $10.70 | $10.44 | 300 |
| 2016-02-01 | $11.18 | $11.26 | $11.00 | $11.26 | $10.98 | 3,423 |
| 2016-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.81 | 0 |
| 2016-01-28 | $11.46 | $11.46 | $11.08 | $11.08 | $10.81 | 306 |
| 2016-01-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.50 | 100 |
| 2016-01-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.18 | 0 |
| 2016-01-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.18 | 0 |
| 2016-01-22 | $11.46 | $11.46 | $11.46 | $11.46 | $11.18 | 0 |
| 2016-01-21 | $11.36 | $11.51 | $11.36 | $11.46 | $11.18 | 636 |
| 2016-01-20 | $11.01 | $11.04 | $11.01 | $11.04 | $10.77 | 2,214 |
| 2016-01-19 | $11.70 | $11.70 | $11.19 | $11.19 | $10.92 | 410 |
| 2016-01-15 | $12.04 | $12.04 | $12.04 | $12.04 | $11.75 | 14 |
| 2016-01-14 | $11.83 | $12.04 | $11.83 | $12.04 | $11.75 | 200 |
| 2016-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.22 | 107 |
| 2016-01-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.66 | 0 |
| 2016-01-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.66 | 0 |
| 2016-01-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.66 | 656 |
| 2016-01-07 | $12.21 | $12.21 | $12.21 | $12.21 | $11.91 | 100 |
| 2016-01-06 | $12.50 | $12.56 | $12.50 | $12.56 | $12.25 | 350 |
| 2016-01-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.06 | 50 |
| 2016-01-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.06 | 150 |
| 2015-12-31 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 42 |
| 2015-12-30 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 0 |
| 2015-12-29 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 0 |
| 2015-12-28 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 114 |
| 2015-12-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2015-12-23 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 1 |
| 2015-12-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2015-12-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2015-12-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2015-12-17 | $13.52 | $13.52 | $13.52 | $13.52 | $13.19 | 0 |
| 2015-12-16 | $13.26 | $13.60 | $13.26 | $13.52 | $13.19 | 410 |
| 2015-12-15 | $13.41 | $13.41 | $13.41 | $13.41 | $13.08 | 0 |
| 2015-12-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.08 | 0 |
| 2015-12-11 | $13.72 | $13.72 | $13.41 | $13.41 | $13.08 | 600 |
| 2015-12-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.50 | 100 |
| 2015-12-09 | $13.85 | $13.85 | $13.46 | $13.46 | $13.13 | 295 |
| 2015-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.90 | 21 |
| 2015-12-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.90 | 0 |
| 2015-12-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.90 | 8 |
| 2015-12-03 | $14.50 | $14.50 | $14.25 | $14.25 | $13.90 | 220 |
| 2015-12-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.33 | 277 |
| 2015-12-01 | $15.26 | $15.26 | $15.26 | $15.26 | $14.89 | 0 |
| 2015-11-30 | $15.26 | $15.26 | $15.26 | $15.26 | $14.89 | 20 |
| 2015-11-27 | $15.26 | $15.26 | $15.26 | $15.26 | $14.89 | 65 |
| 2015-11-25 | $15.26 | $15.26 | $15.26 | $15.26 | $14.89 | 75 |
| 2015-11-24 | $15.26 | $15.26 | $15.26 | $15.26 | $14.89 | 0 |
| 2015-11-23 | $15.42 | $15.42 | $14.92 | $15.26 | $14.89 | 3,921 |
| 2015-11-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.02 | 122 |
| 2015-11-19 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2015-11-18 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2015-11-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 19 |
| 2015-11-16 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2015-11-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 1 |
| 2015-11-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 0 |
| 2015-11-11 | $15.42 | $15.42 | $15.42 | $15.42 | $15.04 | 320 |
| 2015-11-10 | $15.60 | $15.60 | $15.48 | $15.48 | $15.10 | 520 |
| 2015-11-09 | $15.27 | $15.27 | $15.27 | $15.27 | $14.90 | 180 |
| 2015-11-06 | $15.42 | $15.57 | $15.21 | $15.57 | $15.19 | 932 |
| 2015-11-05 | $14.94 | $15.95 | $14.94 | $15.80 | $15.41 | 3,100 |
| 2015-11-04 | $15.36 | $15.36 | $15.36 | $15.36 | $14.98 | 37 |
| 2015-11-03 | $15.30 | $16.12 | $15.30 | $15.36 | $14.98 | 527 |
| 2015-11-02 | $14.50 | $14.89 | $14.50 | $14.89 | $14.53 | 405 |
| 2015-10-30 | $14.32 | $14.32 | $14.32 | $14.32 | $13.97 | 0 |
| 2015-10-29 | $14.32 | $14.32 | $14.32 | $14.32 | $13.97 | 0 |
| 2015-10-28 | $14.07 | $14.32 | $14.07 | $14.32 | $13.97 | 555 |
| 2015-10-27 | $13.68 | $13.68 | $13.68 | $13.68 | $13.35 | 0 |
| 2015-10-26 | $13.68 | $13.68 | $13.68 | $13.68 | $13.35 | 380 |
| 2015-10-23 | $13.38 | $13.38 | $13.38 | $13.38 | $13.06 | 21 |
| 2015-10-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.06 | 0 |
| 2015-10-21 | $13.69 | $13.69 | $13.37 | $13.38 | $13.06 | 484 |
| 2015-10-20 | $14.08 | $14.08 | $14.08 | $14.08 | $13.74 | 0 |
| 2015-10-19 | $13.81 | $14.08 | $13.81 | $14.08 | $13.74 | 306 |
| 2015-10-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.10 | 100 |
| 2015-10-15 | $13.39 | $13.39 | $13.39 | $13.39 | $13.06 | 100 |
| 2015-10-14 | $13.02 | $13.02 | $13.02 | $13.02 | $12.70 | 113 |
| 2015-10-13 | $13.02 | $13.02 | $13.02 | $13.02 | $12.70 | 0 |
| 2015-10-12 | $13.40 | $13.40 | $13.02 | $13.02 | $12.70 | 1,269 |
| 2015-10-09 | $12.88 | $13.35 | $12.87 | $13.35 | $13.02 | 1,200 |
| 2015-10-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 0 |
| 2015-10-07 | $12.73 | $12.98 | $12.73 | $12.98 | $12.66 | 200 |
| 2015-10-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 76 |
| 2015-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.08 | 26 |
| 2015-10-02 | $11.93 | $12.38 | $11.93 | $12.38 | $12.08 | 1,800 |
| 2015-10-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2015-09-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2015-09-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2015-09-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 5 |
| 2015-09-25 | $11.50 | $11.79 | $11.36 | $11.60 | $11.32 | 16,226 |
| 2015-09-24 | $11.32 | $11.92 | $11.03 | $11.60 | $11.32 | 11,562 |
| 2015-09-23 | $11.25 | $11.75 | $11.25 | $11.75 | $11.46 | 320 |
| 2015-09-22 | $11.19 | $11.19 | $11.19 | $11.19 | $10.92 | 80 |
| 2015-09-21 | $11.76 | $11.76 | $11.11 | $11.19 | $10.92 | 3,661 |
| 2015-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2015-09-17 | $11.77 | $12.23 | $11.77 | $12.00 | $11.71 | 7,230 |
| 2015-09-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.05 | 61 |
| 2015-09-15 | $10.06 | $11.53 | $10.06 | $11.33 | $11.05 | 2,126 |
| 2015-09-14 | $9.50 | $9.71 | $9.48 | $9.71 | $9.47 | 654 |
| 2015-09-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.28 | 10 |
| 2015-09-10 | $9.46 | $9.51 | $9.05 | $9.51 | $9.28 | 2,370 |
| 2015-09-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.51 | 0 |
| 2015-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.51 | 111 |
| 2015-09-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 8 |
| 2015-09-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 657 |
| 2015-09-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.37 | 0 |
| 2015-09-01 | $9.88 | $9.88 | $9.60 | $9.60 | $9.37 | 522 |
| 2015-08-31 | $10.14 | $10.14 | $10.14 | $10.14 | $9.89 | 0 |
| 2015-08-28 | $9.84 | $10.14 | $9.84 | $10.14 | $9.89 | 807 |
| 2015-08-27 | $9.91 | $9.91 | $9.59 | $9.59 | $9.36 | 314 |