HMG Courtland Properties Inc (HMG) Exchange: NYSE MKT
Data as of June 25, 2025
$22.80 ($-0.90) -3.80%
HMG Courtland Properties Inc - Daily Information
Click for more stock information on HMG Courtland Properties Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $22.60 |
| Previous Close | $22.80 |
| High | $23.52 |
| Low | $22.60 |
| Adjusted Open | $22.60 |
| Previous Adjusted Close | $22.80 |
| Adjusted High | $23.52 |
| Adjusted Low | $22.60 |
Invest in HMG Courtland Properties Inc (HMG)
Key People HMG Courtland Properties Inc
| Employee | Position |
|---|---|
| Maurice A. Weiner | Chairman, President, CEO & Secretary |
| Carlos Camarotti | Chief Financial Officer & Vice President-Finance |
| Alan N. Finkelstein | Director |
| Richard N. Wiener | Independent Director |
| Alexander J. Arader | Independent Director |
| Charles M. Dusseau | Independent Director |
Historical Stock Data for HMG Courtland Properties Inc (HMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | $22.60 | $23.52 | $22.60 | $22.80 | $22.80 | 5,974 |
| 2022-01-21 | $22.54 | $23.75 | $22.54 | $23.70 | $23.70 | 3,525 |
| 2022-01-20 | $22.51 | $23.00 | $22.17 | $22.55 | $22.55 | 3,108 |
| 2022-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2022-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 308 |
| 2022-01-14 | $23.00 | $23.02 | $23.00 | $23.00 | $23.00 | 1,497 |
| 2022-01-13 | $23.29 | $23.29 | $23.00 | $23.01 | $23.01 | 720 |
| 2022-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 391 |
| 2022-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 556 |
| 2022-01-10 | $22.11 | $23.16 | $22.11 | $23.16 | $23.16 | 2,178 |
| 2022-01-07 | $22.35 | $24.00 | $22.35 | $24.00 | $24.00 | 610 |
| 2022-01-06 | $22.70 | $22.70 | $22.35 | $22.36 | $22.36 | 1,448 |
| 2022-01-05 | $23.66 | $23.66 | $23.00 | $23.25 | $23.25 | 4,173 |
| 2022-01-04 | $23.50 | $23.75 | $23.50 | $23.67 | $23.67 | 2,974 |
| 2022-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 360 |
| 2021-12-31 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 1,418 |
| 2021-12-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 45 |
| 2021-12-29 | $23.60 | $23.60 | $23.45 | $23.45 | $23.45 | 2,485 |
| 2021-12-28 | $23.72 | $23.80 | $23.72 | $23.80 | $23.80 | 328 |
| 2021-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 316 |
| 2021-12-23 | $23.80 | $23.86 | $23.75 | $23.75 | $23.75 | 1,198 |
| 2021-12-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 136 |
| 2021-12-21 | $23.33 | $23.83 | $22.52 | $23.83 | $23.83 | 2,040 |
| 2021-12-20 | $23.11 | $23.73 | $23.04 | $23.48 | $23.48 | 6,028 |
| 2021-12-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 214 |
| 2021-12-16 | $23.02 | $23.40 | $21.45 | $21.45 | $21.45 | 2,895 |
| 2021-12-15 | $23.24 | $23.25 | $23.00 | $23.00 | $23.00 | 1,328 |
| 2021-12-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1,228 |
| 2021-12-13 | $22.81 | $23.34 | $22.81 | $23.34 | $23.34 | 2,545 |
| 2021-12-10 | $21.87 | $22.69 | $21.87 | $22.50 | $22.50 | 5,593 |
| 2021-12-09 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 813 |
| 2021-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 123 |
| 2021-12-07 | $20.93 | $22.00 | $20.90 | $22.00 | $22.00 | 4,130 |
| 2021-12-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 190 |
| 2021-12-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 181 |
| 2021-12-02 | $19.99 | $20.45 | $19.99 | $19.99 | $19.99 | 2,992 |
| 2021-12-01 | $19.56 | $19.99 | $19.56 | $19.99 | $19.99 | 761 |
| 2021-11-30 | $19.95 | $19.95 | $19.58 | $19.87 | $19.87 | 1,526 |
| 2021-11-29 | $19.70 | $20.00 | $19.70 | $19.85 | $19.85 | 1,849 |
| 2021-11-26 | $18.00 | $20.90 | $17.84 | $19.87 | $19.87 | 14,361 |
| 2021-11-24 | $17.71 | $17.72 | $17.69 | $17.72 | $17.72 | 429 |
| 2021-11-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 190 |
| 2021-11-22 | $17.08 | $17.90 | $17.08 | $17.78 | $17.78 | 2,186 |
| 2021-11-19 | $17.12 | $17.28 | $17.12 | $17.28 | $17.28 | 361 |
| 2021-11-18 | $17.48 | $17.90 | $17.08 | $17.59 | $17.59 | 1,706 |
| 2021-11-17 | $16.96 | $17.44 | $16.96 | $17.33 | $17.33 | 2,159 |
| 2021-11-16 | $17.15 | $17.21 | $17.15 | $17.21 | $17.21 | 1,627 |
| 2021-11-15 | $16.95 | $17.49 | $16.95 | $17.48 | $17.48 | 2,286 |
| 2021-11-12 | $17.48 | $17.48 | $16.99 | $16.99 | $16.99 | 305 |
| 2021-11-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 132 |
| 2021-11-10 | $16.99 | $16.99 | $16.95 | $16.95 | $16.95 | 354 |
| 2021-11-09 | $17.15 | $17.55 | $16.81 | $16.81 | $16.81 | 4,709 |
| 2021-11-08 | $17.58 | $17.68 | $17.15 | $17.50 | $17.50 | 3,040 |
| 2021-11-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 22 |
| 2021-11-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 7 |
| 2021-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 196 |
| 2021-11-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 137 |
| 2021-11-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 287 |
| 2021-10-29 | $17.10 | $17.12 | $17.10 | $17.10 | $17.10 | 713 |
| 2021-10-28 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 805 |
| 2021-10-27 | $17.21 | $17.48 | $16.81 | $17.48 | $17.48 | 3,620 |
| 2021-10-26 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1 |
| 2021-10-25 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 111 |
| 2021-10-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 47 |
| 2021-10-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 227 |
| 2021-10-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 25 |
| 2021-10-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 114 |
| 2021-10-18 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 604 |
| 2021-10-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 12 |
| 2021-10-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 136 |
| 2021-10-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 33 |
| 2021-10-12 | $17.00 | $17.08 | $17.00 | $17.08 | $17.08 | 655 |
| 2021-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25 |
| 2021-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 13 |
| 2021-10-07 | $17.00 | $17.00 | $16.95 | $17.00 | $17.00 | 752 |
| 2021-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 8 |
| 2021-10-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 50 |
| 2021-10-04 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 1,402 |
| 2021-10-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 661 |
| 2021-09-30 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 124 |
| 2021-09-29 | $16.83 | $16.83 | $16.63 | $16.64 | $16.64 | 1,101 |
| 2021-09-28 | $17.14 | $17.14 | $17.01 | $17.02 | $17.02 | 1,705 |
| 2021-09-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 142 |
| 2021-09-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 372 |
| 2021-09-23 | $17.69 | $19.03 | $17.36 | $17.50 | $17.50 | 7,869 |
| 2021-09-22 | $19.10 | $19.49 | $18.50 | $18.50 | $18.50 | 2,806 |
| 2021-09-21 | $17.67 | $19.12 | $16.97 | $19.10 | $19.10 | 40,166 |
| 2021-09-20 | $17.45 | $17.70 | $16.89 | $17.21 | $17.21 | 35,309 |
| 2021-09-17 | $16.91 | $16.94 | $16.53 | $16.53 | $16.53 | 3,512 |
| 2021-09-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 220 |
| 2021-09-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 121 |
| 2021-09-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 159 |
| 2021-09-13 | $17.00 | $17.00 | $16.76 | $16.76 | $16.76 | 663 |
| 2021-09-10 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 360 |
| 2021-09-09 | $16.97 | $16.99 | $16.97 | $16.99 | $16.99 | 216 |
| 2021-09-08 | $16.96 | $16.96 | $16.51 | $16.51 | $16.51 | 411 |
| 2021-09-07 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 150 |
| 2021-09-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 149 |
| 2021-09-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2 |
| 2021-09-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 74 |
| 2021-08-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 184 |
| 2021-08-30 | $16.56 | $16.56 | $16.48 | $16.48 | $16.48 | 965 |
| 2021-08-27 | $16.95 | $16.98 | $16.95 | $16.98 | $16.98 | 470 |
| 2021-08-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 142 |
| 2021-08-25 | $17.12 | $17.18 | $17.12 | $17.18 | $17.18 | 355 |
| 2021-08-24 | $17.10 | $17.10 | $16.95 | $16.95 | $16.95 | 333 |
| 2021-08-23 | $16.98 | $17.24 | $16.98 | $17.24 | $17.24 | 566 |
| 2021-08-20 | $18.22 | $19.28 | $17.38 | $17.38 | $17.38 | 1,620 |
| 2021-08-19 | $16.50 | $17.28 | $16.50 | $17.28 | $17.28 | 4,626 |
| 2021-08-18 | $16.92 | $16.92 | $16.50 | $16.50 | $16.50 | 516 |
| 2021-08-17 | $16.40 | $16.99 | $16.29 | $16.29 | $16.29 | 1,185 |
| 2021-08-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 20 |
| 2021-08-13 | $16.00 | $16.29 | $16.00 | $16.29 | $16.29 | 2,454 |
| 2021-08-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 67 |
| 2021-08-11 | $16.68 | $16.92 | $16.68 | $16.70 | $16.70 | 2,512 |
| 2021-08-10 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 171 |
| 2021-08-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 19 |
| 2021-08-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 28 |
| 2021-08-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 380 |
| 2021-08-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 364 |
| 2021-08-03 | $16.91 | $16.91 | $16.48 | $16.48 | $16.48 | 517 |
| 2021-08-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 537 |
| 2021-07-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 774 |
| 2021-07-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 85 |
| 2021-07-28 | $16.45 | $17.00 | $16.22 | $16.90 | $16.90 | 1,446 |
| 2021-07-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 12 |
| 2021-07-26 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 340 |
| 2021-07-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 212 |
| 2021-07-22 | $15.66 | $16.25 | $15.66 | $16.25 | $16.25 | 1,910 |
| 2021-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2021-07-20 | $17.08 | $17.08 | $16.66 | $16.66 | $16.66 | 529 |
| 2021-07-19 | $17.09 | $17.09 | $16.52 | $16.52 | $16.52 | 529 |
| 2021-07-16 | $16.85 | $16.85 | $16.70 | $16.77 | $16.77 | 1,829 |
| 2021-07-15 | $16.97 | $17.21 | $16.25 | $16.55 | $16.55 | 6,952 |
| 2021-07-14 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 81 |
| 2021-07-13 | $16.45 | $16.45 | $16.00 | $16.42 | $16.42 | 1,319 |
| 2021-07-12 | $16.00 | $16.45 | $16.00 | $16.35 | $16.35 | 719 |
| 2021-07-09 | $15.67 | $16.36 | $15.67 | $16.10 | $16.10 | 2,517 |
| 2021-07-08 | $16.95 | $16.97 | $16.16 | $16.46 | $16.46 | 1,959 |
| 2021-07-07 | $16.14 | $16.30 | $15.85 | $16.03 | $16.03 | 3,210 |
| 2021-07-06 | $16.41 | $17.00 | $15.75 | $16.34 | $16.34 | 11,103 |
| 2021-07-02 | $16.07 | $16.69 | $15.91 | $16.27 | $16.27 | 2,668 |
| 2021-07-01 | $15.67 | $16.72 | $15.67 | $16.35 | $16.35 | 2,927 |
| 2021-06-30 | $16.00 | $16.00 | $15.83 | $15.83 | $15.83 | 1,326 |
| 2021-06-29 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 2,909 |
| 2021-06-28 | $16.53 | $16.53 | $15.60 | $15.86 | $15.86 | 3,405 |
| 2021-06-25 | $16.32 | $16.72 | $16.24 | $16.42 | $16.42 | 8,830 |
| 2021-06-24 | $16.02 | $16.90 | $16.02 | $16.88 | $16.88 | 3,544 |
| 2021-06-23 | $14.98 | $16.78 | $14.98 | $16.50 | $16.50 | 18,547 |
| 2021-06-22 | $14.67 | $15.43 | $14.55 | $14.78 | $14.78 | 9,488 |
| 2021-06-21 | $14.82 | $14.82 | $14.47 | $14.56 | $14.56 | 5,797 |
| 2021-06-18 | $14.77 | $14.88 | $14.66 | $14.75 | $14.75 | 3,225 |
| 2021-06-17 | $14.48 | $15.11 | $14.48 | $14.77 | $14.77 | 13,519 |
| 2021-06-16 | $14.81 | $15.15 | $14.37 | $15.05 | $15.05 | 30,979 |
| 2021-06-15 | $13.00 | $33.21 | $13.00 | $14.95 | $14.95 | 576,313 |
| 2021-06-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 28 |
| 2021-06-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 212 |
| 2021-06-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 23 |
| 2021-06-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3 |
| 2021-06-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 49 |
| 2021-06-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 6 |
| 2021-06-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 7 |
| 2021-06-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-06-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 60 |
| 2021-06-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 50 |
| 2021-05-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-05-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 21 |
| 2021-05-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 38 |
| 2021-05-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 166 |
| 2021-05-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4 |
| 2021-05-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 120 |
| 2021-05-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,821 |
| 2021-05-19 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 154 |
| 2021-05-18 | $12.20 | $12.20 | $12.16 | $12.19 | $12.19 | 1,616 |
| 2021-05-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 34 |
| 2021-05-14 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 219 |
| 2021-05-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 79 |
| 2021-05-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 9 |
| 2021-05-11 | $12.20 | $12.39 | $12.20 | $12.27 | $12.27 | 922 |
| 2021-05-10 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 3 |
| 2021-05-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 2 |
| 2021-05-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 20 |
| 2021-05-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 18 |
| 2021-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 56 |
| 2021-05-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 5 |
| 2021-04-30 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 41 |
| 2021-04-29 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 131 |
| 2021-04-28 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2021-04-27 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 20 |
| 2021-04-26 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 32 |
| 2021-04-23 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 4 |
| 2021-04-22 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 48 |
| 2021-04-21 | $11.80 | $12.21 | $11.80 | $12.21 | $12.21 | 736 |
| 2021-04-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 160 |
| 2021-04-19 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 192 |
| 2021-04-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 143 |
| 2021-04-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 95 |
| 2021-04-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 40 |
| 2021-04-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 94 |
| 2021-04-12 | $11.90 | $12.43 | $11.78 | $11.78 | $11.78 | 2,856 |
| 2021-04-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 10 |
| 2021-04-08 | $11.90 | $11.90 | $11.85 | $11.86 | $11.86 | 488 |
| 2021-04-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 3 |
| 2021-04-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,178 |
| 2021-04-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-04-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 4 |
| 2021-03-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1 |
| 2021-03-30 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 619 |
| 2021-03-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5 |
| 2021-03-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-03-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 104 |
| 2021-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 129 |
| 2021-03-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2021-03-22 | $12.45 | $12.50 | $12.30 | $12.30 | $12.30 | 577 |
| 2021-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 22 |
| 2021-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 42 |
| 2021-03-17 | $12.90 | $12.90 | $12.50 | $12.50 | $12.50 | 221 |
| 2021-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 49 |
| 2021-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 18 |
| 2021-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 56 |
| 2021-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 180 |
| 2021-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 125 |
| 2021-03-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 20 |
| 2021-03-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2021-03-05 | $12.39 | $12.50 | $12.39 | $12.50 | $12.50 | 774 |
| 2021-03-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 85 |
| 2021-03-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
| 2021-03-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2021-03-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 118 |
| 2021-02-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 32 |
| 2021-02-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 134 |
| 2021-02-24 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 436 |
| 2021-02-23 | $12.50 | $12.50 | $12.26 | $12.26 | $12.26 | 334 |
| 2021-02-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 164 |
| 2021-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 208 |
| 2021-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 118 |
| 2021-02-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 8 |
| 2021-02-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 196 |
| 2021-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 253 |
| 2021-02-11 | $11.76 | $12.40 | $11.76 | $12.40 | $12.40 | 808 |
| 2021-02-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 7 |
| 2021-02-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 19 |
| 2021-02-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
| 2021-02-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 253 |
| 2021-02-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2 |
| 2021-02-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 78 |
| 2021-02-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 11 |
| 2021-02-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 44 |
| 2021-01-29 | $12.44 | $12.44 | $12.25 | $12.25 | $12.25 | 1,579 |
| 2021-01-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 447 |
| 2021-01-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 105 |
| 2021-01-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 73 |
| 2021-01-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 109 |
| 2021-01-22 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 178 |
| 2021-01-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 7 |
| 2021-01-20 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 272 |
| 2021-01-19 | $11.82 | $12.24 | $11.82 | $12.24 | $12.24 | 466 |
| 2021-01-15 | $11.84 | $11.84 | $11.50 | $11.80 | $11.80 | 3,832 |
| 2021-01-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 153 |
| 2021-01-13 | $11.26 | $11.26 | $11.18 | $11.18 | $11.18 | 577 |
| 2021-01-12 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 12 |
| 2021-01-11 | $11.44 | $11.81 | $11.44 | $11.81 | $11.81 | 566 |
| 2021-01-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 560 |
| 2021-01-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 40 |
| 2021-01-06 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 369 |
| 2021-01-05 | $11.00 | $11.26 | $11.00 | $11.26 | $11.26 | 558 |
| 2021-01-04 | $10.56 | $11.68 | $10.56 | $11.68 | $11.68 | 546 |
| 2020-12-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 286 |
| 2020-12-30 | $11.23 | $11.28 | $11.23 | $11.28 | $11.28 | 643 |
| 2020-12-29 | $11.44 | $11.44 | $10.62 | $11.29 | $11.29 | 1,442 |
| 2020-12-28 | $11.86 | $12.25 | $11.80 | $12.25 | $12.25 | 1,515 |
| 2020-12-24 | $12.00 | $13.89 | $11.99 | $12.81 | $12.30 | 7,243 |
| 2020-12-23 | $11.55 | $12.00 | $11.55 | $11.95 | $11.48 | 3,511 |
| 2020-12-22 | $11.71 | $11.79 | $11.71 | $11.79 | $11.33 | 1,322 |
| 2020-12-21 | $11.25 | $11.26 | $11.25 | $11.26 | $10.82 | 1,295 |
| 2020-12-18 | $11.19 | $11.45 | $11.18 | $11.18 | $10.74 | 1,065 |
| 2020-12-17 | $11.38 | $11.76 | $11.38 | $11.76 | $11.30 | 353 |
| 2020-12-16 | $10.93 | $11.00 | $10.93 | $11.00 | $10.57 | 410 |
| 2020-12-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.28 | 10 |
| 2020-12-14 | $11.78 | $11.78 | $11.74 | $11.74 | $11.28 | 351 |
| 2020-12-11 | $11.20 | $11.40 | $11.13 | $11.14 | $10.70 | 707 |
| 2020-12-10 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 120 |
| 2020-12-09 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 27 |
| 2020-12-08 | $11.60 | $11.66 | $11.35 | $11.66 | $11.20 | 4,294 |
| 2020-12-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.32 | 10 |
| 2020-12-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.32 | 335 |
| 2020-12-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.09 | 115 |
| 2020-12-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.58 | 400 |
| 2020-12-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.37 | 1 |
| 2020-11-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.37 | 1,011 |
| 2020-11-27 | $11.51 | $11.51 | $11.51 | $11.51 | $11.06 | 56 |
| 2020-11-25 | $11.51 | $11.51 | $11.51 | $11.51 | $11.06 | 1 |
| 2020-11-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.06 | 1,007 |
| 2020-11-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.05 | 200 |
| 2020-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 5 |
| 2020-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 13 |
| 2020-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 0 |
| 2020-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 162 |
| 2020-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 164 |
| 2020-11-13 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 1 |
| 2020-11-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2020-11-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 116 |
| 2020-11-10 | $11.09 | $11.09 | $11.09 | $11.09 | $10.66 | 11 |
| 2020-11-09 | $11.09 | $11.09 | $11.09 | $11.09 | $10.66 | 51 |
| 2020-11-06 | $11.00 | $11.31 | $11.00 | $11.09 | $10.66 | 1,106 |
| 2020-11-05 | $11.90 | $11.90 | $11.79 | $11.79 | $11.33 | 690 |
| 2020-11-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.79 | 139 |
| 2020-11-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.58 | 245 |
| 2020-11-02 | $11.21 | $11.44 | $11.21 | $11.44 | $10.99 | 658 |
| 2020-10-30 | $10.76 | $10.99 | $10.76 | $10.99 | $10.56 | 1,147 |
| 2020-10-29 | $10.10 | $10.78 | $10.10 | $10.78 | $10.36 | 352 |
| 2020-10-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.19 | 202 |
| 2020-10-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.95 | 96 |
| 2020-10-26 | $10.86 | $11.40 | $10.86 | $11.40 | $10.95 | 2,306 |
| 2020-10-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.38 | 148 |
| 2020-10-22 | $10.71 | $10.81 | $10.40 | $10.81 | $10.38 | 4,014 |
| 2020-10-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 225 |
| 2020-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 197 |
| 2020-10-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 111 |
| 2020-10-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 6 |
| 2020-10-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 328 |
| 2020-10-14 | $10.37 | $10.37 | $10.37 | $10.37 | $9.96 | 3 |
| 2020-10-13 | $10.37 | $10.37 | $10.37 | $10.37 | $9.96 | 40 |
| 2020-10-12 | $10.10 | $10.37 | $10.10 | $10.37 | $9.96 | 401 |
| 2020-10-09 | $10.09 | $10.37 | $10.09 | $10.37 | $9.96 | 321 |
| 2020-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 430 |
| 2020-10-07 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 73 |
| 2020-10-06 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 17 |
| 2020-10-05 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 98 |
| 2020-10-02 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 3 |
| 2020-10-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 3 |
| 2020-09-30 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 259 |
| 2020-09-29 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 70 |
| 2020-09-28 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 50 |
| 2020-09-25 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 48 |
| 2020-09-24 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 7 |
| 2020-09-23 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 130 |
| 2020-09-22 | $10.36 | $10.36 | $10.36 | $10.36 | $9.95 | 228 |
| 2020-09-21 | $10.42 | $10.42 | $10.20 | $10.36 | $9.95 | 1,213 |
| 2020-09-18 | $9.75 | $11.20 | $9.75 | $11.20 | $10.76 | 2,124 |
| 2020-09-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.38 | 318 |
| 2020-09-16 | $9.65 | $9.76 | $9.57 | $9.76 | $9.38 | 2,318 |
| 2020-09-15 | $10.19 | $10.19 | $9.65 | $9.65 | $9.27 | 1,034 |
| 2020-09-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 524 |
| 2020-09-11 | $10.00 | $10.00 | $9.65 | $9.65 | $9.27 | 646 |
| 2020-09-10 | $9.68 | $9.68 | $9.67 | $9.67 | $9.29 | 502 |
| 2020-09-09 | $10.58 | $10.58 | $10.01 | $10.01 | $9.62 | 821 |
| 2020-09-08 | $10.50 | $10.55 | $10.02 | $10.02 | $9.63 | 2,417 |
| 2020-09-04 | $10.70 | $10.70 | $10.10 | $10.59 | $10.17 | 1,346 |
| 2020-09-03 | $10.35 | $10.35 | $10.35 | $10.35 | $9.94 | 425 |
| 2020-09-02 | $10.32 | $10.51 | $10.32 | $10.51 | $10.10 | 411 |
| 2020-09-01 | $10.34 | $10.34 | $10.31 | $10.31 | $9.91 | 598 |
| 2020-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.12 | 122 |
| 2020-08-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.12 | 106 |
| 2020-08-27 | $10.52 | $10.77 | $10.52 | $10.53 | $10.12 | 636 |
| 2020-08-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.28 | 80 |
| 2020-08-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.28 | 15 |
| 2020-08-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.28 | 0 |
| 2020-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.28 | 26 |
| 2020-08-20 | $10.41 | $10.70 | $10.41 | $10.70 | $10.28 | 4,011 |
| 2020-08-19 | $10.34 | $10.34 | $10.34 | $10.34 | $9.94 | 167 |
| 2020-08-18 | $10.34 | $10.34 | $10.34 | $10.34 | $9.94 | 99 |
| 2020-08-17 | $10.34 | $10.34 | $10.34 | $10.34 | $9.94 | 105 |
| 2020-08-14 | $10.38 | $10.38 | $10.38 | $10.38 | $9.97 | 3 |
| 2020-08-13 | $10.38 | $10.38 | $10.38 | $10.38 | $9.97 | 4 |
| 2020-08-12 | $10.38 | $10.38 | $10.38 | $10.38 | $9.97 | 139 |
| 2020-08-11 | $10.38 | $10.38 | $10.38 | $10.38 | $9.97 | 0 |
| 2020-08-10 | $10.38 | $10.38 | $10.38 | $10.38 | $9.97 | 375 |
| 2020-08-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.80 | 387 |
| 2020-08-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 1 |
| 2020-08-05 | $10.08 | $10.25 | $10.08 | $10.25 | $9.85 | 626 |
| 2020-08-04 | $10.18 | $10.18 | $10.18 | $10.18 | $9.78 | 214 |
| 2020-08-03 | $10.38 | $10.38 | $10.21 | $10.21 | $9.81 | 494 |
| 2020-07-31 | $10.34 | $10.48 | $10.20 | $10.24 | $9.84 | 708 |
| 2020-07-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 243 |
| 2020-07-29 | $10.50 | $10.50 | $10.45 | $10.47 | $10.06 | 1,477 |
| 2020-07-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 147 |
| 2020-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 9 |
| 2020-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 10 |
| 2020-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 32 |
| 2020-07-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 116 |
| 2020-07-21 | $10.43 | $10.45 | $10.35 | $10.40 | $9.99 | 1,027 |
| 2020-07-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 85 |
| 2020-07-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 8 |
| 2020-07-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 2 |
| 2020-07-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 225 |
| 2020-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.09 | 150 |
| 2020-07-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 1,031 |
| 2020-07-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 37 |
| 2020-07-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 26 |
| 2020-07-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 211 |
| 2020-07-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 95 |
| 2020-07-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.18 | 76 |
| 2020-07-02 | $10.47 | $10.60 | $10.35 | $10.60 | $10.18 | 1,963 |
| 2020-07-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 251 |
| 2020-06-30 | $10.48 | $10.48 | $10.47 | $10.47 | $10.06 | 220 |
| 2020-06-29 | $10.35 | $10.41 | $10.35 | $10.35 | $9.94 | 1,369 |
| 2020-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 24 |
| 2020-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 74 |
| 2020-06-24 | $10.70 | $11.00 | $10.35 | $11.00 | $10.57 | 2,109 |
| 2020-06-23 | $10.70 | $10.70 | $10.53 | $10.70 | $10.28 | 1,736 |
| 2020-06-22 | $10.16 | $10.30 | $10.16 | $10.30 | $9.90 | 416 |
| 2020-06-19 | $10.54 | $10.54 | $10.53 | $10.53 | $10.12 | 1,640 |
| 2020-06-18 | $10.71 | $10.82 | $10.40 | $10.48 | $10.07 | 1,792 |
| 2020-06-17 | $10.38 | $11.00 | $10.00 | $10.45 | $10.04 | 11,515 |
| 2020-06-16 | $12.22 | $12.22 | $10.13 | $10.64 | $10.22 | 12,376 |
| 2020-06-15 | $14.20 | $14.50 | $11.00 | $12.50 | $12.01 | 13,498 |
| 2020-06-12 | $10.72 | $17.26 | $10.05 | $13.79 | $13.25 | 73,566 |
| 2020-06-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.21 | 76 |
| 2020-06-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.21 | 6 |
| 2020-06-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.21 | 192 |
| 2020-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 82 |
| 2020-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 109 |
| 2020-06-04 | $10.49 | $11.00 | $10.49 | $11.00 | $10.57 | 1,088 |
| 2020-06-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 12 |
| 2020-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 1 |
| 2020-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 14 |
| 2020-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 2 |
| 2020-05-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 60 |
| 2020-05-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 1 |
| 2020-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 103 |
| 2020-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 35 |
| 2020-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 116 |
| 2020-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.57 | 162 |
| 2020-05-19 | $10.43 | $10.43 | $10.43 | $10.43 | $10.02 | 5 |
| 2020-05-18 | $10.22 | $10.43 | $10.22 | $10.43 | $10.02 | 1,312 |
| 2020-05-15 | $10.14 | $10.16 | $10.14 | $10.16 | $9.76 | 377 |
| 2020-05-14 | $9.77 | $9.77 | $9.50 | $9.50 | $9.13 | 1,470 |
| 2020-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.37 | 175 |
| 2020-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.37 | 3 |
| 2020-05-11 | $9.71 | $9.75 | $9.71 | $9.75 | $9.37 | 713 |
| 2020-05-08 | $9.10 | $9.71 | $9.10 | $9.71 | $9.33 | 325 |
| 2020-05-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 2 |
| 2020-05-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 26 |
| 2020-05-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 55 |
| 2020-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 60 |
| 2020-05-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 232 |
| 2020-04-30 | $9.08 | $9.10 | $9.08 | $9.08 | $8.72 | 521 |
| 2020-04-29 | $10.22 | $10.22 | $8.99 | $8.99 | $8.64 | 10,718 |
| 2020-04-28 | $11.00 | $11.00 | $10.20 | $10.20 | $9.80 | 2,620 |
| 2020-04-27 | $11.29 | $11.35 | $11.29 | $11.29 | $10.85 | 1,622 |
| 2020-04-24 | $10.99 | $11.29 | $10.99 | $11.29 | $10.85 | 402 |
| 2020-04-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.56 | 5 |
| 2020-04-22 | $9.26 | $10.99 | $9.26 | $10.99 | $10.56 | 7,343 |
| 2020-04-21 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 28 |
| 2020-04-20 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 189 |
| 2020-04-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.14 | 1 |
| 2020-04-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.13 | 100 |
| 2020-04-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.14 | 0 |
| 2020-04-14 | $9.60 | $9.60 | $9.51 | $9.51 | $9.14 | 396 |
| 2020-04-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.66 | 148 |
| 2020-04-09 | $9.35 | $9.35 | $9.00 | $9.00 | $8.65 | 207 |
| 2020-04-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.46 | 121 |
| 2020-04-07 | $9.00 | $9.00 | $8.80 | $8.80 | $8.45 | 219 |
| 2020-04-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 1,334 |
| 2020-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.65 | 1 |
| 2020-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.65 | 84 |
| 2020-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.65 | 4 |
| 2020-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.65 | 540 |
| 2020-03-30 | $8.67 | $8.68 | $8.59 | $8.60 | $8.26 | 3,025 |
| 2020-03-27 | $8.85 | $8.85 | $8.60 | $8.60 | $8.26 | 546 |
| 2020-03-26 | $9.04 | $9.20 | $8.60 | $8.60 | $8.26 | 3,423 |
| 2020-03-25 | $9.01 | $9.01 | $8.60 | $8.60 | $8.26 | 624 |
| 2020-03-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.27 | 120 |
| 2020-03-23 | $9.64 | $9.64 | $8.50 | $8.80 | $8.45 | 2,100 |
| 2020-03-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.51 | 0 |
| 2020-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.51 | 0 |
| 2020-03-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.51 | 402 |
| 2020-03-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.50 | 528 |
| 2020-03-16 | $9.25 | $9.30 | $9.25 | $9.25 | $8.89 | 1,333 |
| 2020-03-13 | $9.69 | $9.75 | $9.67 | $9.75 | $9.37 | 520 |
| 2020-03-12 | $10.12 | $10.12 | $9.92 | $10.12 | $9.72 | 1,402 |
| 2020-03-11 | $10.30 | $10.31 | $10.30 | $10.31 | $9.91 | 249 |
| 2020-03-10 | $10.22 | $10.22 | $10.22 | $10.22 | $9.82 | 5 |
| 2020-03-09 | $11.29 | $11.29 | $10.22 | $10.22 | $9.82 | 403 |
| 2020-03-06 | $12.75 | $12.75 | $11.49 | $11.49 | $11.04 | 1,339 |
| 2020-03-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 0 |
| 2020-03-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 209 |
| 2020-03-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 0 |
| 2020-03-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 13 |
| 2020-02-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 9 |
| 2020-02-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 22 |
| 2020-02-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 36 |
| 2020-02-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.35 | 46 |
| 2020-02-24 | $12.92 | $12.92 | $12.85 | $12.85 | $12.35 | 538 |
| 2020-02-21 | $13.13 | $13.13 | $13.13 | $13.13 | $12.62 | 0 |
| 2020-02-20 | $13.13 | $13.13 | $13.13 | $13.13 | $12.62 | 0 |
| 2020-02-19 | $13.13 | $13.13 | $13.13 | $13.13 | $12.62 | 114 |
| 2020-02-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 1 |
| 2020-02-14 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-02-13 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-02-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-02-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-02-10 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 146 |
| 2020-02-07 | $13.40 | $13.40 | $13.40 | $13.40 | $12.87 | 31 |
| 2020-02-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.87 | 0 |
| 2020-02-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.87 | 1 |
| 2020-02-04 | $13.40 | $13.40 | $13.40 | $13.40 | $12.87 | 0 |
| 2020-02-03 | $13.40 | $13.40 | $13.37 | $13.40 | $12.87 | 1,006 |
| 2020-01-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-01-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-01-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 0 |
| 2020-01-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 20 |
| 2020-01-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 8 |
| 2020-01-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 3 |
| 2020-01-23 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 82 |
| 2020-01-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.41 | 14 |
| 2020-01-21 | $13.60 | $13.96 | $13.60 | $13.96 | $13.41 | 1,720 |
| 2020-01-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.05 | 95 |
| 2020-01-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.05 | 3 |
| 2020-01-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.05 | 8 |
| 2020-01-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.05 | 415 |
| 2020-01-13 | $13.01 | $13.01 | $13.01 | $13.01 | $12.50 | 3 |
| 2020-01-10 | $13.46 | $13.46 | $13.01 | $13.01 | $12.50 | 305 |
| 2020-01-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 83 |
| 2020-01-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 5 |
| 2020-01-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 1 |
| 2020-01-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 0 |
| 2020-01-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 4 |
| 2020-01-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.33 | 1 |
| 2019-12-31 | $13.25 | $13.25 | $12.83 | $12.83 | $12.33 | 461 |
| 2019-12-30 | $13.51 | $13.51 | $13.51 | $13.51 | $12.98 | 24 |
| 2019-12-27 | $13.51 | $13.51 | $13.51 | $13.51 | $12.98 | 15 |
| 2019-12-26 | $13.51 | $13.51 | $13.51 | $13.51 | $12.52 | 8 |
| 2019-12-24 | $13.51 | $13.51 | $13.51 | $13.51 | $12.52 | 149 |
| 2019-12-23 | $13.51 | $13.51 | $13.51 | $13.51 | $12.52 | 526 |
| 2019-12-20 | $13.33 | $13.33 | $13.33 | $13.33 | $12.35 | 1 |
| 2019-12-19 | $13.33 | $13.33 | $13.33 | $13.33 | $12.35 | 101 |
| 2019-12-18 | $13.33 | $13.33 | $13.33 | $13.33 | $12.35 | 117 |
| 2019-12-17 | $13.13 | $13.13 | $13.13 | $13.13 | $12.16 | 104 |
| 2019-12-16 | $13.13 | $13.13 | $13.13 | $13.13 | $12.16 | 137 |
| 2019-12-13 | $13.13 | $13.13 | $13.13 | $13.13 | $12.16 | 162 |
| 2019-12-12 | $13.13 | $13.13 | $13.13 | $13.13 | $12.16 | 115 |
| 2019-12-11 | $13.01 | $13.01 | $13.01 | $13.01 | $12.05 | 8 |
| 2019-12-10 | $13.25 | $13.25 | $13.01 | $13.01 | $12.05 | 1,252 |
| 2019-12-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.51 | 16 |
| 2019-12-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.51 | 237 |
| 2019-12-05 | $13.40 | $13.69 | $13.34 | $13.34 | $12.36 | 862 |
| 2019-12-04 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 76 |
| 2019-12-03 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 31 |
| 2019-12-02 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 89 |
| 2019-11-29 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 19 |
| 2019-11-27 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 129 |
| 2019-11-26 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 39 |
| 2019-11-25 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 19 |
| 2019-11-22 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 107 |
| 2019-11-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 0 |
| 2019-11-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 421 |
| 2019-11-19 | $13.37 | $13.67 | $13.36 | $13.67 | $12.67 | 909 |
| 2019-11-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 35 |
| 2019-11-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 0 |
| 2019-11-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 0 |
| 2019-11-13 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 1 |
| 2019-11-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 0 |
| 2019-11-11 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 0 |
| 2019-11-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 0 |
| 2019-11-07 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 120 |
| 2019-11-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 0 |
| 2019-11-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 45 |
| 2019-11-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 133 |
| 2019-11-01 | $13.49 | $13.50 | $13.18 | $13.31 | $12.33 | 926 |
| 2019-10-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.46 | 80 |
| 2019-10-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.46 | 30 |
| 2019-10-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.46 | 41 |
| 2019-10-28 | $13.45 | $13.45 | $13.45 | $13.45 | $12.46 | 5 |
| 2019-10-25 | $14.08 | $14.08 | $13.45 | $13.45 | $12.46 | 511 |
| 2019-10-24 | $14.09 | $14.09 | $14.09 | $14.09 | $13.05 | 45 |
| 2019-10-23 | $14.00 | $14.09 | $14.00 | $14.09 | $13.05 | 1,061 |
| 2019-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.74 | 152 |
| 2019-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.74 | 56 |
| 2019-10-18 | $13.51 | $13.86 | $13.51 | $13.75 | $12.74 | 2,918 |
| 2019-10-17 | $13.70 | $13.78 | $13.54 | $13.70 | $12.69 | 2,792 |
| 2019-10-16 | $13.42 | $14.19 | $13.27 | $13.98 | $12.95 | 4,089 |
| 2019-10-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 2 |
| 2019-10-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 2 |
| 2019-10-11 | $13.14 | $13.16 | $13.14 | $13.15 | $12.18 | 759 |
| 2019-10-10 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 34 |
| 2019-10-09 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 120 |
| 2019-10-08 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 11 |
| 2019-10-07 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 6 |
| 2019-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 38 |
| 2019-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 64 |
| 2019-10-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 35 |
| 2019-10-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 164 |
| 2019-09-30 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 134 |
| 2019-09-27 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 92 |
| 2019-09-26 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 12 |
| 2019-09-25 | $13.42 | $13.42 | $13.17 | $13.17 | $12.20 | 949 |
| 2019-09-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.42 | 541 |
| 2019-09-23 | $13.97 | $13.98 | $13.97 | $13.98 | $12.95 | 751 |
| 2019-09-20 | $14.29 | $14.29 | $13.17 | $13.17 | $12.20 | 988 |
| 2019-09-19 | $14.00 | $14.20 | $13.75 | $14.20 | $13.16 | 1,149 |
| 2019-09-18 | $13.21 | $13.58 | $13.21 | $13.58 | $12.58 | 1,024 |
| 2019-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 505 |
| 2019-09-16 | $13.30 | $13.68 | $13.30 | $13.35 | $12.37 | 5,229 |
| 2019-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 205 |
| 2019-09-12 | $14.23 | $14.23 | $13.16 | $13.16 | $12.19 | 516 |
| 2019-09-11 | $14.33 | $14.33 | $13.98 | $13.98 | $12.95 | 1,309 |
| 2019-09-10 | $13.98 | $13.98 | $13.98 | $13.98 | $12.95 | 577 |
| 2019-09-09 | $12.94 | $13.26 | $12.94 | $13.26 | $12.29 | 1,366 |
| 2019-09-06 | $13.53 | $13.53 | $13.53 | $13.53 | $12.54 | 1 |
| 2019-09-05 | $13.53 | $13.53 | $13.53 | $13.53 | $12.53 | 116 |
| 2019-09-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 0 |
| 2019-09-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 68 |
| 2019-08-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 0 |
| 2019-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 202 |
| 2019-08-28 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-27 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-26 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 55 |
| 2019-08-23 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-22 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-21 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 54 |
| 2019-08-20 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-19 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-16 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-15 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 14 |
| 2019-08-14 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 96 |
| 2019-08-13 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 100 |
| 2019-08-12 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 13 |
| 2019-08-09 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 0 |
| 2019-08-08 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 1 |
| 2019-08-07 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 100 |
| 2019-08-06 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 100 |
| 2019-08-05 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 13 |
| 2019-08-02 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 97 |
| 2019-08-01 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 18 |
| 2019-07-31 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 140 |
| 2019-07-30 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 6 |
| 2019-07-29 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 46 |
| 2019-07-26 | $13.86 | $13.86 | $13.86 | $13.86 | $12.84 | 238 |
| 2019-07-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.23 | 0 |
| 2019-07-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.23 | 0 |
| 2019-07-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.23 | 4 |
| 2019-07-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.23 | 286 |
| 2019-07-19 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 1 |
| 2019-07-18 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 5 |
| 2019-07-17 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 4 |
| 2019-07-16 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 0 |
| 2019-07-15 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 0 |
| 2019-07-12 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 95 |
| 2019-07-11 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 49 |
| 2019-07-10 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 69 |
| 2019-07-09 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 5 |
| 2019-07-08 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 35 |
| 2019-07-05 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 37 |
| 2019-07-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 0 |
| 2019-07-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 0 |
| 2019-07-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 38 |
| 2019-06-28 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 114 |
| 2019-06-27 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 26 |
| 2019-06-26 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 10 |
| 2019-06-25 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 74 |
| 2019-06-24 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 0 |
| 2019-06-21 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 100 |
| 2019-06-20 | $13.17 | $13.17 | $13.17 | $13.17 | $12.20 | 186 |
| 2019-06-19 | $13.18 | $13.18 | $13.17 | $13.17 | $12.20 | 309 |
| 2019-06-18 | $13.41 | $13.41 | $13.13 | $13.20 | $12.23 | 3,487 |
| 2019-06-17 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 20 |
| 2019-06-14 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 5 |
| 2019-06-13 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 2 |
| 2019-06-12 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 0 |
| 2019-06-11 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 1 |
| 2019-06-10 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 4 |
| 2019-06-07 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 4 |
| 2019-06-06 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 6 |
| 2019-06-05 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 33 |
| 2019-06-04 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 12 |
| 2019-06-03 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 16 |
| 2019-05-31 | $13.39 | $13.39 | $13.39 | $13.39 | $12.41 | 10 |
| 2019-05-30 | $13.35 | $13.39 | $13.35 | $13.39 | $12.41 | 518 |
| 2019-05-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 79 |
| 2019-05-28 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 140 |
| 2019-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 20 |
| 2019-05-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 203 |
| 2019-05-22 | $13.46 | $13.46 | $13.46 | $13.46 | $12.47 | 89 |
| 2019-05-21 | $13.46 | $13.46 | $13.46 | $13.46 | $12.47 | 101 |
| 2019-05-20 | $13.40 | $13.40 | $13.23 | $13.23 | $12.26 | 1,906 |
| 2019-05-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.42 | 0 |
| 2019-05-16 | $13.40 | $13.40 | $13.40 | $13.40 | $12.42 | 0 |
| 2019-05-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.42 | 1 |
| 2019-05-14 | $13.40 | $13.40 | $13.40 | $13.40 | $12.42 | 515 |
| 2019-05-13 | $13.73 | $13.73 | $13.52 | $13.52 | $12.53 | 452 |
| 2019-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 504 |
| 2019-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 1 |
| 2019-05-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 5 |
| 2019-05-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 0 |
| 2019-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 67 |
| 2019-05-03 | $14.50 | $14.50 | $14.00 | $14.00 | $12.97 | 1,409 |
| 2019-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.43 | 192 |
| 2019-05-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 4 |
| 2019-04-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 11 |
| 2019-04-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 11 |
| 2019-04-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 1 |
| 2019-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 1 |
| 2019-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $13.06 | 15 |
| 2019-04-23 | $13.83 | $14.28 | $13.83 | $14.10 | $13.06 | 3,011 |
| 2019-04-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.02 | 20 |
| 2019-04-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.02 | 96 |
| 2019-04-17 | $14.01 | $14.05 | $14.01 | $14.05 | $13.02 | 371 |
| 2019-04-16 | $14.27 | $14.27 | $14.27 | $14.27 | $13.22 | 2,087 |
| 2019-04-15 | $14.54 | $14.78 | $14.27 | $14.27 | $13.22 | 2,087 |
| 2019-04-12 | $14.05 | $14.30 | $13.98 | $14.30 | $13.25 | 2,441 |
| 2019-04-11 | $14.46 | $14.57 | $14.05 | $14.05 | $13.02 | 8,025 |
| 2019-04-10 | $14.30 | $14.69 | $14.25 | $14.25 | $13.20 | 9,115 |
| 2019-04-09 | $14.76 | $14.76 | $14.43 | $14.43 | $13.37 | 1,516 |
| 2019-04-08 | $14.32 | $14.48 | $14.28 | $14.48 | $13.42 | 4,014 |
| 2019-04-05 | $14.63 | $14.63 | $14.63 | $14.63 | $13.55 | 5 |
| 2019-04-04 | $14.63 | $14.63 | $14.63 | $14.63 | $13.55 | 0 |
| 2019-04-03 | $14.69 | $14.75 | $14.54 | $14.63 | $13.55 | 1,601 |
| 2019-04-02 | $14.37 | $14.38 | $14.25 | $14.25 | $13.20 | 1,821 |
| 2019-04-01 | $14.58 | $14.65 | $14.15 | $14.43 | $13.37 | 2,163 |
| 2019-03-29 | $14.36 | $14.48 | $14.25 | $14.30 | $13.25 | 1,657 |
| 2019-03-28 | $14.95 | $14.95 | $14.54 | $14.54 | $13.47 | 1,220 |
| 2019-03-27 | $14.42 | $14.70 | $14.30 | $14.54 | $13.47 | 9,167 |
| 2019-03-26 | $14.68 | $14.84 | $14.48 | $14.60 | $13.53 | 1,112 |
| 2019-03-25 | $14.50 | $14.54 | $14.29 | $14.47 | $13.41 | 1,305 |
| 2019-03-22 | $14.61 | $14.61 | $14.61 | $14.61 | $13.54 | 19 |
| 2019-03-21 | $14.78 | $14.79 | $14.61 | $14.61 | $13.54 | 915 |
| 2019-03-20 | $15.06 | $15.06 | $14.63 | $14.63 | $13.55 | 1,942 |
| 2019-03-19 | $14.97 | $15.32 | $14.60 | $15.32 | $14.19 | 1,933 |
| 2019-03-18 | $14.73 | $15.00 | $14.29 | $14.45 | $13.39 | 2,835 |
| 2019-03-15 | $14.01 | $14.50 | $14.01 | $14.45 | $13.39 | 4,013 |
| 2019-03-14 | $14.97 | $14.97 | $14.47 | $14.58 | $13.51 | 2,330 |
| 2019-03-13 | $14.11 | $14.49 | $14.11 | $14.43 | $13.37 | 2,910 |
| 2019-03-12 | $14.78 | $15.21 | $14.45 | $14.47 | $13.41 | 1,852 |
| 2019-03-11 | $14.54 | $14.54 | $14.24 | $14.43 | $13.37 | 3,130 |
| 2019-03-08 | $14.68 | $14.91 | $14.53 | $14.54 | $13.47 | 2,095 |
| 2019-03-07 | $14.42 | $14.46 | $14.14 | $14.14 | $13.10 | 2,067 |
| 2019-03-06 | $14.93 | $14.99 | $14.71 | $14.71 | $13.63 | 1,213 |
| 2019-03-05 | $14.63 | $14.72 | $14.61 | $14.63 | $13.55 | 1,385 |
| 2019-03-04 | $15.01 | $15.01 | $14.76 | $14.95 | $13.85 | 1,672 |
| 2019-03-01 | $14.84 | $14.84 | $14.36 | $14.66 | $13.58 | 2,031 |
| 2019-02-28 | $14.95 | $15.10 | $14.80 | $15.10 | $13.99 | 1,482 |
| 2019-02-27 | $14.26 | $14.60 | $14.26 | $14.60 | $13.53 | 1,454 |
| 2019-02-26 | $15.46 | $15.46 | $14.80 | $14.80 | $13.71 | 583 |
| 2019-02-25 | $15.09 | $15.57 | $14.06 | $14.06 | $13.03 | 1,952 |
| 2019-02-22 | $14.84 | $14.91 | $14.56 | $14.85 | $13.76 | 1,301 |
| 2019-02-21 | $14.92 | $14.92 | $14.92 | $14.92 | $13.83 | 17 |
| 2019-02-20 | $15.03 | $15.44 | $14.92 | $14.92 | $13.82 | 1,229 |
| 2019-02-19 | $15.16 | $15.21 | $14.69 | $14.81 | $13.72 | 2,677 |
| 2019-02-15 | $14.59 | $15.50 | $14.44 | $15.50 | $14.36 | 2,167 |
| 2019-02-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.57 | 0 |
| 2019-02-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.57 | 792 |
| 2019-02-12 | $16.23 | $16.23 | $16.23 | $16.23 | $15.04 | 4 |
| 2019-02-11 | $16.23 | $16.23 | $16.23 | $16.23 | $15.04 | 0 |
| 2019-02-08 | $16.23 | $16.23 | $16.23 | $16.23 | $15.04 | 65 |
| 2019-02-07 | $15.05 | $16.42 | $15.05 | $16.23 | $15.04 | 4,016 |
| 2019-02-06 | $15.05 | $15.05 | $15.05 | $15.05 | $13.94 | 211 |
| 2019-02-05 | $14.34 | $14.34 | $14.34 | $14.34 | $13.29 | 0 |
| 2019-02-04 | $14.34 | $14.34 | $14.34 | $14.34 | $13.29 | 0 |
| 2019-02-01 | $14.34 | $14.34 | $14.34 | $14.34 | $13.29 | 0 |
| 2019-01-31 | $14.34 | $14.34 | $14.34 | $14.34 | $13.29 | 238 |
| 2019-01-30 | $13.97 | $14.34 | $13.97 | $14.34 | $13.29 | 908 |
| 2019-01-29 | $13.54 | $13.94 | $13.54 | $13.92 | $12.90 | 1,400 |
| 2019-01-28 | $14.11 | $14.11 | $13.41 | $13.41 | $12.42 | 1,000 |
| 2019-01-25 | $13.81 | $13.81 | $13.67 | $13.67 | $12.67 | 900 |
| 2019-01-24 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 1 |
| 2019-01-23 | $13.29 | $13.29 | $13.29 | $13.29 | $12.31 | 376 |
| 2019-01-22 | $14.00 | $14.04 | $13.90 | $13.90 | $12.88 | 807 |
| 2019-01-18 | $13.11 | $14.00 | $13.11 | $14.00 | $12.97 | 908 |
| 2019-01-17 | $14.00 | $14.50 | $14.00 | $14.50 | $13.43 | 3,220 |
| 2019-01-16 | $12.79 | $13.09 | $12.79 | $13.09 | $12.13 | 1,040 |
| 2019-01-15 | $12.90 | $12.90 | $12.07 | $12.86 | $11.91 | 4,680 |
| 2019-01-14 | $13.12 | $13.12 | $13.12 | $13.12 | $12.16 | 66 |
| 2019-01-11 | $13.12 | $13.12 | $13.12 | $13.12 | $12.16 | 53 |
| 2019-01-10 | $13.12 | $13.12 | $13.12 | $13.12 | $12.16 | 291 |
| 2019-01-09 | $12.60 | $12.60 | $12.60 | $12.60 | $11.67 | 28 |
| 2019-01-08 | $13.10 | $13.10 | $12.60 | $12.60 | $11.67 | 638 |
| 2019-01-07 | $13.60 | $13.60 | $13.60 | $13.60 | $12.12 | 41 |
| 2019-01-04 | $13.60 | $13.60 | $13.60 | $13.60 | $12.12 | 54 |
| 2019-01-03 | $13.53 | $13.60 | $13.53 | $13.60 | $12.12 | 245 |
| 2019-01-02 | $14.24 | $14.24 | $14.24 | $14.24 | $12.69 | 283 |
| 2018-12-31 | $13.80 | $13.80 | $13.80 | $13.80 | $12.30 | 10 |
| 2018-12-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.30 | 671 |
| 2018-12-27 | $13.81 | $13.81 | $13.78 | $13.80 | $12.30 | 671 |
| 2018-12-26 | $14.45 | $14.45 | $14.45 | $14.45 | $12.43 | 86 |
| 2018-12-24 | $14.40 | $14.45 | $14.33 | $14.45 | $12.43 | 512 |
| 2018-12-21 | $14.33 | $14.33 | $14.33 | $14.33 | $12.32 | 1 |
| 2018-12-20 | $14.33 | $14.33 | $14.33 | $14.33 | $12.32 | 65 |
| 2018-12-19 | $14.50 | $14.50 | $14.33 | $14.33 | $12.32 | 3,266 |
| 2018-12-18 | $14.53 | $14.53 | $14.30 | $14.30 | $12.30 | 1,500 |
| 2018-12-17 | $14.05 | $14.05 | $14.05 | $14.05 | $12.08 | 105 |
| 2018-12-14 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 20 |
| 2018-12-13 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 23 |
| 2018-12-12 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 143 |
| 2018-12-11 | $14.00 | $14.07 | $14.00 | $14.07 | $12.10 | 317 |
| 2018-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 2 |
| 2018-12-07 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 0 |
| 2018-12-06 | $14.30 | $14.60 | $14.19 | $14.60 | $12.56 | 1,908 |
| 2018-12-04 | $13.92 | $14.48 | $13.92 | $14.48 | $12.45 | 2,376 |
| 2018-12-03 | $14.61 | $14.61 | $14.61 | $14.61 | $12.56 | 54 |
| 2018-11-30 | $14.83 | $14.83 | $14.61 | $14.61 | $12.56 | 669 |
| 2018-11-29 | $14.15 | $14.83 | $14.15 | $14.75 | $12.68 | 3,351 |
| 2018-11-28 | $14.05 | $14.05 | $13.70 | $14.02 | $12.06 | 1,828 |
| 2018-11-27 | $13.75 | $13.75 | $13.75 | $13.75 | $11.82 | 76 |
| 2018-11-26 | $13.75 | $13.75 | $13.75 | $13.75 | $11.82 | 156 |
| 2018-11-23 | $14.20 | $14.20 | $14.20 | $14.20 | $12.21 | 2 |
| 2018-11-21 | $14.20 | $14.43 | $14.20 | $14.20 | $12.21 | 1,168 |
| 2018-11-20 | $13.60 | $14.10 | $13.60 | $14.10 | $12.13 | 1,892 |
| 2018-11-19 | $14.25 | $14.46 | $14.24 | $14.24 | $12.25 | 2,033 |
| 2018-11-16 | $13.84 | $14.70 | $13.82 | $14.70 | $12.64 | 1,878 |
| 2018-11-15 | $13.60 | $13.60 | $13.60 | $13.60 | $11.70 | 14 |
| 2018-11-14 | $13.60 | $13.60 | $13.60 | $13.60 | $11.70 | 83 |
| 2018-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $11.70 | 13 |
| 2018-11-12 | $13.60 | $13.60 | $13.60 | $13.60 | $11.70 | 134 |
| 2018-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.04 | 2 |
| 2018-11-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.04 | 0 |
| 2018-11-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.04 | 171 |
| 2018-11-06 | $14.40 | $14.40 | $14.40 | $14.40 | $12.38 | 236 |
| 2018-11-05 | $14.35 | $14.35 | $14.35 | $14.35 | $12.34 | 104 |
| 2018-11-02 | $14.57 | $14.60 | $14.35 | $14.35 | $12.34 | 1,025 |
| 2018-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.04 | 171 |
| 2018-10-31 | $14.06 | $14.06 | $14.06 | $14.06 | $12.09 | 282 |
| 2018-10-30 | $13.86 | $13.86 | $13.86 | $13.86 | $11.92 | 51 |
| 2018-10-29 | $13.86 | $13.86 | $13.86 | $13.86 | $11.92 | 2 |
| 2018-10-26 | $13.87 | $13.87 | $13.60 | $13.86 | $11.92 | 878 |
| 2018-10-25 | $13.61 | $13.61 | $13.61 | $13.61 | $11.70 | 413 |
| 2018-10-24 | $13.61 | $13.61 | $13.61 | $13.61 | $11.70 | 100 |
| 2018-10-23 | $14.08 | $14.08 | $14.08 | $14.08 | $12.11 | 298 |
| 2018-10-22 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 77 |
| 2018-10-19 | $14.15 | $14.15 | $14.02 | $14.02 | $12.06 | 700 |
| 2018-10-18 | $14.73 | $14.73 | $14.73 | $14.73 | $12.67 | 0 |
| 2018-10-17 | $14.73 | $14.73 | $14.57 | $14.73 | $12.67 | 1,521 |
| 2018-10-16 | $14.39 | $14.60 | $14.37 | $14.37 | $12.36 | 1,810 |
| 2018-10-15 | $14.30 | $14.30 | $14.25 | $14.25 | $12.25 | 483 |
| 2018-10-12 | $14.14 | $14.14 | $14.14 | $14.14 | $12.16 | 75 |
| 2018-10-11 | $14.14 | $14.14 | $14.14 | $14.14 | $12.16 | 5 |
| 2018-10-10 | $14.14 | $14.14 | $14.14 | $14.14 | $12.16 | 106 |
| 2018-10-09 | $14.14 | $14.14 | $14.14 | $14.14 | $12.16 | 600 |
| 2018-10-08 | $14.46 | $14.46 | $14.14 | $14.29 | $12.29 | 639 |
| 2018-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $12.25 | 25 |
| 2018-10-04 | $14.15 | $14.31 | $14.14 | $14.25 | $12.25 | 2,086 |
| 2018-10-03 | $14.65 | $14.65 | $14.65 | $14.65 | $12.60 | 21 |
| 2018-10-02 | $14.82 | $14.82 | $14.64 | $14.65 | $12.60 | 875 |
| 2018-10-01 | $14.88 | $14.88 | $14.46 | $14.49 | $12.46 | 938 |
| 2018-09-28 | $14.60 | $15.33 | $14.40 | $15.25 | $13.11 | 9,803 |
| 2018-09-27 | $14.80 | $14.98 | $14.60 | $14.60 | $12.56 | 2,787 |
| 2018-09-26 | $14.47 | $14.70 | $14.44 | $14.60 | $12.56 | 2,776 |
| 2018-09-25 | $14.45 | $14.80 | $14.01 | $14.26 | $12.26 | 2,608 |
| 2018-09-24 | $14.30 | $14.95 | $14.20 | $14.95 | $12.86 | 2,499 |
| 2018-09-21 | $14.63 | $15.10 | $14.14 | $14.14 | $12.16 | 1,367 |
| 2018-09-20 | $15.10 | $15.60 | $14.90 | $15.35 | $13.20 | 6,420 |
| 2018-09-19 | $14.80 | $15.59 | $14.50 | $14.72 | $12.66 | 6,932 |
| 2018-09-18 | $14.38 | $14.60 | $14.33 | $14.60 | $12.56 | 1,664 |
| 2018-09-17 | $15.37 | $15.37 | $15.37 | $15.37 | $13.22 | 267 |
| 2018-09-14 | $15.05 | $15.05 | $14.25 | $14.45 | $12.43 | 700 |
| 2018-09-13 | $15.61 | $15.65 | $14.90 | $15.65 | $13.46 | 536 |
| 2018-09-12 | $14.94 | $14.95 | $14.93 | $14.95 | $12.86 | 422 |
| 2018-09-11 | $14.95 | $15.65 | $14.95 | $15.65 | $13.46 | 405 |
| 2018-09-10 | $14.90 | $15.40 | $14.90 | $15.40 | $13.24 | 315 |
| 2018-09-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.24 | 1 |
| 2018-09-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.24 | 26 |
| 2018-09-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.24 | 100 |
| 2018-09-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.11 | 25 |
| 2018-08-31 | $15.25 | $15.25 | $15.25 | $15.25 | $13.11 | 8 |
| 2018-08-30 | $14.80 | $15.25 | $14.80 | $15.25 | $13.11 | 1,101 |
| 2018-08-29 | $14.55 | $14.57 | $14.55 | $14.57 | $12.53 | 1,062 |
| 2018-08-28 | $14.59 | $14.59 | $14.59 | $14.59 | $12.55 | 618 |
| 2018-08-27 | $14.53 | $14.53 | $14.53 | $14.53 | $12.50 | 206 |
| 2018-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $12.38 | 246 |
| 2018-08-23 | $14.13 | $14.86 | $14.13 | $14.86 | $12.78 | 622 |
| 2018-08-22 | $14.60 | $15.30 | $14.60 | $15.07 | $12.96 | 1,323 |
| 2018-08-21 | $14.35 | $14.35 | $14.35 | $14.35 | $12.34 | 21 |
| 2018-08-20 | $14.35 | $14.35 | $14.35 | $14.35 | $12.34 | 400 |
| 2018-08-17 | $14.40 | $15.14 | $14.40 | $14.55 | $12.51 | 4,259 |
| 2018-08-16 | $14.70 | $15.05 | $14.37 | $14.50 | $12.47 | 6,260 |
| 2018-08-15 | $15.07 | $15.08 | $14.43 | $14.80 | $12.73 | 3,401 |
| 2018-08-14 | $14.74 | $14.74 | $14.43 | $14.52 | $12.48 | 1,600 |
| 2018-08-13 | $14.61 | $14.74 | $14.61 | $14.74 | $12.68 | 772 |
| 2018-08-10 | $14.61 | $14.61 | $14.61 | $14.61 | $12.56 | 502 |
| 2018-08-09 | $14.57 | $14.66 | $14.50 | $14.61 | $12.56 | 907 |
| 2018-08-08 | $14.80 | $15.00 | $14.54 | $14.70 | $12.64 | 5,739 |
| 2018-08-07 | $14.41 | $14.75 | $14.40 | $14.75 | $12.68 | 3,497 |
| 2018-08-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.21 | 6 |
| 2018-08-03 | $14.20 | $14.20 | $14.20 | $14.20 | $12.21 | 109 |
| 2018-08-02 | $14.53 | $14.54 | $14.21 | $14.23 | $12.24 | 4,922 |
| 2018-08-01 | $15.00 | $15.28 | $14.30 | $14.50 | $12.47 | 3,527 |
| 2018-07-31 | $14.57 | $14.57 | $13.95 | $14.30 | $12.30 | 4,036 |
| 2018-07-30 | $14.52 | $14.52 | $14.52 | $14.52 | $12.49 | 296 |
| 2018-07-27 | $14.90 | $14.90 | $14.90 | $14.90 | $12.81 | 207 |
| 2018-07-26 | $14.86 | $14.90 | $14.47 | $14.90 | $12.81 | 2,663 |
| 2018-07-25 | $14.83 | $14.83 | $14.83 | $14.83 | $12.75 | 0 |
| 2018-07-24 | $14.61 | $14.83 | $14.61 | $14.83 | $12.75 | 1,266 |
| 2018-07-23 | $14.49 | $14.49 | $14.49 | $14.49 | $12.46 | 405 |
| 2018-07-20 | $14.49 | $14.49 | $14.49 | $14.49 | $12.46 | 311 |
| 2018-07-19 | $13.81 | $14.77 | $13.81 | $14.45 | $12.43 | 2,121 |
| 2018-07-18 | $14.06 | $14.06 | $14.06 | $14.06 | $12.09 | 290 |
| 2018-07-17 | $13.88 | $13.88 | $13.88 | $13.88 | $11.94 | 154 |
| 2018-07-16 | $14.47 | $14.64 | $14.33 | $14.39 | $12.38 | 5,647 |
| 2018-07-13 | $13.68 | $14.50 | $13.66 | $14.50 | $12.47 | 3,654 |
| 2018-07-12 | $14.07 | $14.11 | $13.97 | $14.11 | $12.13 | 1,080 |
| 2018-07-11 | $14.30 | $14.41 | $14.14 | $14.20 | $12.21 | 4,013 |
| 2018-07-10 | $14.65 | $14.66 | $13.64 | $14.45 | $12.43 | 3,804 |
| 2018-07-09 | $15.00 | $15.00 | $14.34 | $14.61 | $12.56 | 1,564 |
| 2018-07-06 | $14.39 | $14.99 | $14.30 | $14.78 | $12.71 | 3,710 |
| 2018-07-05 | $14.74 | $14.80 | $14.00 | $14.46 | $12.44 | 5,258 |
| 2018-07-03 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 0 |
| 2018-07-02 | $14.64 | $14.64 | $14.02 | $14.02 | $12.06 | 1,115 |
| 2018-06-29 | $13.84 | $13.84 | $13.80 | $13.80 | $11.87 | 1,010 |
| 2018-06-28 | $14.50 | $14.95 | $13.78 | $14.30 | $12.30 | 9,143 |
| 2018-06-27 | $14.50 | $14.55 | $13.68 | $14.55 | $12.51 | 4,703 |
| 2018-06-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.13 | 0 |
| 2018-06-25 | $14.30 | $14.56 | $13.95 | $14.10 | $12.13 | 6,803 |
| 2018-06-22 | $13.78 | $14.15 | $13.46 | $14.15 | $12.17 | 4,702 |
| 2018-06-21 | $14.15 | $14.52 | $14.15 | $14.15 | $12.17 | 5,038 |
| 2018-06-20 | $13.44 | $13.81 | $13.28 | $13.28 | $11.42 | 2,841 |
| 2018-06-19 | $14.40 | $14.40 | $13.37 | $13.80 | $11.87 | 8,374 |
| 2018-06-18 | $13.74 | $14.06 | $13.73 | $14.06 | $12.09 | 3,577 |
| 2018-06-15 | $14.51 | $14.51 | $14.51 | $14.51 | $12.48 | 429 |
| 2018-06-14 | $15.20 | $15.20 | $13.11 | $14.63 | $12.58 | 1,145 |
| 2018-06-13 | $14.61 | $14.61 | $14.61 | $14.61 | $12.56 | 202 |
| 2018-06-12 | $14.19 | $14.60 | $14.05 | $14.60 | $12.56 | 1,832 |
| 2018-06-11 | $14.67 | $14.67 | $13.31 | $13.80 | $11.87 | 4,445 |
| 2018-06-08 | $15.20 | $15.20 | $14.60 | $14.81 | $12.74 | 1,959 |
| 2018-06-07 | $14.68 | $15.20 | $14.60 | $15.20 | $13.07 | 5,420 |
| 2018-06-06 | $15.00 | $15.14 | $14.10 | $14.60 | $12.56 | 6,274 |
| 2018-06-05 | $14.54 | $15.06 | $14.44 | $15.00 | $12.90 | 3,640 |
| 2018-06-04 | $13.35 | $15.40 | $13.34 | $15.40 | $13.24 | 6,618 |
| 2018-06-01 | $14.70 | $14.70 | $13.61 | $14.45 | $12.43 | 4,011 |
| 2018-05-31 | $12.97 | $13.90 | $12.97 | $13.59 | $11.69 | 3,203 |
| 2018-05-30 | $12.64 | $12.64 | $12.64 | $12.64 | $10.87 | 154 |
| 2018-05-29 | $12.64 | $12.64 | $12.64 | $12.64 | $10.87 | 300 |
| 2018-05-25 | $13.30 | $13.30 | $13.30 | $13.30 | $11.44 | 379 |
| 2018-05-24 | $13.50 | $13.50 | $13.25 | $13.25 | $11.39 | 429 |
| 2018-05-23 | $14.35 | $14.74 | $13.80 | $13.80 | $11.87 | 2,024 |
| 2018-05-22 | $13.78 | $13.90 | $13.65 | $13.73 | $11.81 | 2,852 |
| 2018-05-21 | $13.89 | $14.08 | $13.06 | $13.27 | $11.41 | 6,722 |
| 2018-05-18 | $13.00 | $13.95 | $12.99 | $13.82 | $11.88 | 6,395 |
| 2018-05-17 | $14.89 | $14.89 | $14.00 | $14.00 | $12.04 | 600 |
| 2018-05-16 | $13.85 | $13.85 | $13.85 | $13.85 | $11.91 | 165 |
| 2018-05-15 | $13.02 | $13.02 | $13.02 | $13.02 | $11.20 | 79 |
| 2018-05-14 | $13.02 | $13.02 | $13.02 | $13.02 | $11.20 | 0 |
| 2018-05-11 | $14.00 | $15.13 | $12.83 | $13.02 | $11.20 | 3,023 |
| 2018-05-10 | $13.10 | $13.61 | $13.10 | $13.58 | $11.68 | 2,733 |
| 2018-05-09 | $13.81 | $14.52 | $13.52 | $13.55 | $11.65 | 3,010 |
| 2018-05-08 | $12.96 | $13.12 | $12.83 | $13.12 | $11.28 | 2,902 |
| 2018-05-07 | $14.29 | $14.29 | $12.94 | $12.94 | $11.13 | 201 |
| 2018-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.18 | 3 |
| 2018-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.18 | 200 |
| 2018-05-02 | $13.22 | $13.22 | $13.22 | $13.22 | $11.37 | 9 |
| 2018-05-01 | $13.22 | $13.22 | $13.22 | $13.22 | $11.37 | 13 |
| 2018-04-30 | $13.22 | $13.22 | $13.22 | $13.22 | $11.37 | 200 |
| 2018-04-27 | $13.17 | $13.17 | $13.17 | $13.17 | $11.33 | 7 |
| 2018-04-26 | $12.80 | $13.20 | $12.80 | $13.17 | $11.33 | 898 |
| 2018-04-25 | $13.00 | $13.40 | $12.96 | $13.11 | $11.27 | 11,384 |
| 2018-04-24 | $13.40 | $13.50 | $13.09 | $13.20 | $11.35 | 16,754 |
| 2018-04-23 | $13.55 | $13.55 | $13.55 | $13.55 | $11.65 | 160 |
| 2018-04-20 | $13.57 | $13.57 | $13.57 | $13.57 | $11.67 | 1 |
| 2018-04-19 | $13.57 | $13.57 | $13.57 | $13.57 | $11.67 | 400 |
| 2018-04-18 | $13.24 | $13.24 | $13.04 | $13.12 | $11.28 | 1,532 |
| 2018-04-17 | $13.05 | $13.05 | $12.74 | $12.81 | $11.02 | 5,554 |
| 2018-04-16 | $13.39 | $13.39 | $12.65 | $13.04 | $11.21 | 2,768 |
| 2018-04-13 | $12.69 | $12.69 | $12.69 | $12.69 | $10.92 | 40 |
| 2018-04-12 | $12.69 | $12.69 | $12.69 | $12.69 | $10.91 | 0 |
| 2018-04-11 | $12.69 | $12.69 | $12.69 | $12.69 | $10.91 | 4 |
| 2018-04-10 | $12.69 | $12.69 | $12.69 | $12.69 | $10.91 | 77 |
| 2018-04-09 | $12.69 | $12.69 | $12.69 | $12.69 | $10.91 | 156 |
| 2018-04-06 | $12.69 | $12.69 | $12.69 | $12.69 | $10.91 | 302 |
| 2018-04-05 | $12.63 | $12.66 | $12.63 | $12.66 | $10.89 | 1,454 |
| 2018-04-04 | $14.00 | $14.00 | $12.77 | $12.77 | $10.98 | 2,175 |
| 2018-04-03 | $13.43 | $13.43 | $13.43 | $13.43 | $11.55 | 27 |
| 2018-04-02 | $13.66 | $14.45 | $13.43 | $13.43 | $11.55 | 1,597 |
| 2018-03-29 | $13.49 | $13.49 | $13.49 | $13.49 | $11.60 | 5 |
| 2018-03-28 | $13.50 | $13.50 | $13.49 | $13.49 | $11.60 | 498 |
| 2018-03-27 | $12.59 | $12.59 | $12.59 | $12.59 | $10.83 | 30 |
| 2018-03-26 | $12.76 | $12.93 | $12.51 | $12.59 | $10.83 | 3,195 |
| 2018-03-23 | $13.12 | $13.12 | $13.12 | $13.12 | $11.28 | 750 |
| 2018-03-22 | $13.25 | $14.03 | $13.25 | $14.03 | $12.07 | 2,129 |
| 2018-03-21 | $14.99 | $14.99 | $14.99 | $14.99 | $12.89 | 77 |
| 2018-03-20 | $16.00 | $16.33 | $14.10 | $14.99 | $12.89 | 5,037 |
| 2018-03-19 | $18.15 | $18.60 | $17.85 | $18.45 | $13.60 | 26,724 |
| 2018-03-16 | $16.59 | $17.95 | $16.57 | $17.95 | $13.23 | 5,084 |
| 2018-03-15 | $16.19 | $17.45 | $16.19 | $17.45 | $12.86 | 2,862 |
| 2018-03-14 | $16.00 | $16.19 | $15.55 | $16.19 | $11.93 | 3,291 |
| 2018-03-13 | $16.40 | $16.57 | $16.00 | $16.00 | $11.79 | 3,694 |
| 2018-03-12 | $15.13 | $15.50 | $15.13 | $15.50 | $11.42 | 370 |
| 2018-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $10.87 | 0 |
| 2018-03-08 | $14.05 | $14.75 | $14.05 | $14.75 | $10.87 | 1,732 |
| 2018-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $11.28 | 79 |
| 2018-03-06 | $15.30 | $15.30 | $15.30 | $15.30 | $11.28 | 0 |
| 2018-03-05 | $15.30 | $15.30 | $15.30 | $15.30 | $11.28 | 300 |
| 2018-03-02 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 143 |
| 2018-03-01 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 0 |
| 2018-02-28 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 25 |
| 2018-02-27 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 6 |
| 2018-02-26 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 21 |
| 2018-02-23 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 43 |
| 2018-02-22 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 0 |
| 2018-02-21 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 4 |
| 2018-02-20 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 6 |
| 2018-02-16 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 0 |
| 2018-02-15 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 10 |
| 2018-02-14 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 4 |
| 2018-02-13 | $15.25 | $15.25 | $15.25 | $15.25 | $11.24 | 100 |
| 2018-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $10.32 | 28 |
| 2018-02-09 | $14.00 | $14.02 | $13.99 | $14.00 | $10.32 | 2,004 |
| 2018-02-08 | $14.60 | $14.60 | $14.60 | $14.60 | $10.76 | 0 |
| 2018-02-07 | $14.20 | $14.60 | $14.20 | $14.60 | $10.76 | 2,763 |
| 2018-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 42 |
| 2018-02-05 | $14.80 | $14.80 | $14.70 | $14.70 | $10.83 | 848 |
| 2018-02-02 | $14.90 | $14.90 | $14.90 | $14.90 | $10.98 | 36 |
| 2018-02-01 | $14.90 | $14.90 | $14.90 | $14.90 | $10.98 | 3 |
| 2018-01-31 | $14.90 | $14.90 | $14.90 | $14.90 | $10.98 | 500 |
| 2018-01-30 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 0 |
| 2018-01-29 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 31 |
| 2018-01-26 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 7 |
| 2018-01-25 | $14.70 | $14.80 | $14.70 | $14.70 | $10.83 | 685 |
| 2018-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 25 |
| 2018-01-23 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 0 |
| 2018-01-22 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 0 |
| 2018-01-19 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 0 |
| 2018-01-18 | $14.70 | $14.70 | $14.70 | $14.70 | $10.83 | 220 |
| 2018-01-17 | $14.85 | $14.85 | $14.70 | $14.70 | $10.83 | 339 |
| 2018-01-16 | $14.84 | $14.84 | $14.84 | $14.84 | $10.94 | 283 |
| 2018-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $10.61 | 0 |
| 2018-01-11 | $14.59 | $14.59 | $14.40 | $14.40 | $10.61 | 2,280 |
| 2018-01-10 | $14.40 | $14.40 | $14.40 | $14.40 | $10.61 | 0 |
| 2018-01-09 | $14.40 | $14.40 | $14.40 | $14.40 | $10.61 | 201 |
| 2018-01-08 | $14.37 | $14.40 | $14.28 | $14.37 | $10.59 | 1,020 |
| 2018-01-05 | $14.44 | $14.44 | $14.44 | $14.44 | $10.64 | 227 |
| 2018-01-04 | $14.10 | $14.44 | $14.10 | $14.44 | $10.64 | 1,079 |
| 2018-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $10.65 | 0 |
| 2018-01-02 | $14.45 | $14.45 | $14.45 | $14.45 | $10.65 | 0 |
| 2017-12-29 | $14.45 | $14.45 | $14.23 | $14.45 | $10.65 | 2,913 |
| 2017-12-28 | $14.40 | $14.40 | $14.40 | $14.40 | $10.61 | 0 |
| 2017-12-27 | $14.40 | $14.40 | $14.40 | $14.40 | $10.61 | 0 |
| 2017-12-26 | $13.69 | $14.45 | $13.69 | $14.40 | $10.61 | 1,227 |
| 2017-12-22 | $14.14 | $14.14 | $14.14 | $14.14 | $10.42 | 14 |
| 2017-12-21 | $14.14 | $14.14 | $14.14 | $14.14 | $10.42 | 100 |
| 2017-12-20 | $14.00 | $14.28 | $14.00 | $14.00 | $10.32 | 747 |
| 2017-12-19 | $13.04 | $14.45 | $13.04 | $14.20 | $10.47 | 12,764 |
| 2017-12-18 | $12.90 | $12.90 | $12.85 | $12.85 | $9.47 | 308 |
| 2017-12-15 | $13.31 | $13.31 | $12.76 | $13.05 | $9.62 | 4,634 |
| 2017-12-14 | $13.15 | $13.97 | $13.00 | $13.75 | $10.13 | 12,168 |
| 2017-12-13 | $12.35 | $12.35 | $12.35 | $12.35 | $9.10 | 200 |
| 2017-12-12 | $12.35 | $12.35 | $12.35 | $12.35 | $9.10 | 2 |
| 2017-12-11 | $12.45 | $12.45 | $12.30 | $12.35 | $9.10 | 610 |
| 2017-12-08 | $11.79 | $11.79 | $11.79 | $11.79 | $8.69 | 0 |
| 2017-12-07 | $11.55 | $11.79 | $11.55 | $11.79 | $8.69 | 455 |
| 2017-12-06 | $11.54 | $11.54 | $11.54 | $11.54 | $8.51 | 0 |
| 2017-12-05 | $11.20 | $11.55 | $11.15 | $11.54 | $8.51 | 2,325 |
| 2017-12-04 | $11.56 | $11.56 | $11.56 | $11.56 | $8.52 | 1 |
| 2017-12-01 | $11.56 | $11.56 | $11.56 | $11.56 | $8.52 | 426 |
| 2017-11-30 | $11.80 | $11.80 | $11.80 | $11.80 | $8.70 | 1 |
| 2017-11-29 | $11.80 | $11.80 | $11.80 | $11.80 | $8.70 | 22 |
| 2017-11-28 | $11.80 | $11.80 | $11.80 | $11.80 | $8.70 | 32 |
| 2017-11-27 | $11.05 | $11.80 | $11.05 | $11.80 | $8.70 | 851 |
| 2017-11-24 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 12 |
| 2017-11-22 | $10.46 | $11.06 | $10.46 | $11.06 | $8.15 | 2,623 |
| 2017-11-21 | $11.05 | $11.05 | $11.05 | $11.05 | $8.14 | 132 |
| 2017-11-20 | $11.05 | $11.05 | $11.05 | $11.05 | $8.14 | 104 |
| 2017-11-17 | $10.91 | $10.91 | $10.91 | $10.91 | $8.04 | 38 |
| 2017-11-16 | $10.91 | $10.91 | $10.91 | $10.91 | $8.04 | 144 |
| 2017-11-15 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 1 |
| 2017-11-14 | $11.36 | $11.36 | $11.35 | $11.35 | $8.37 | 500 |
| 2017-11-13 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 0 |
| 2017-11-10 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 36 |
| 2017-11-09 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 1 |
| 2017-11-08 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 2 |
| 2017-11-07 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 20 |
| 2017-11-06 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 12 |
| 2017-11-03 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 366 |
| 2017-11-02 | $11.28 | $11.31 | $11.28 | $11.31 | $8.34 | 262 |
| 2017-11-01 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 106 |
| 2017-10-31 | $11.46 | $11.46 | $11.46 | $11.46 | $8.45 | 0 |
| 2017-10-30 | $11.46 | $11.46 | $11.46 | $11.46 | $8.45 | 0 |
| 2017-10-27 | $11.46 | $11.46 | $11.46 | $11.46 | $8.45 | 236 |
| 2017-10-26 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 0 |
| 2017-10-25 | $11.39 | $11.40 | $11.39 | $11.40 | $8.40 | 265 |
| 2017-10-24 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 0 |
| 2017-10-23 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 10 |
| 2017-10-20 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 2 |
| 2017-10-19 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 14 |
| 2017-10-18 | $11.40 | $11.40 | $11.40 | $11.40 | $8.40 | 2 |
| 2017-10-17 | $11.50 | $11.50 | $11.40 | $11.40 | $8.40 | 599 |
| 2017-10-16 | $11.85 | $11.85 | $11.85 | $11.85 | $8.73 | 110 |
| 2017-10-13 | $12.20 | $12.20 | $12.20 | $12.20 | $8.99 | 79 |
| 2017-10-12 | $12.20 | $12.20 | $12.20 | $12.20 | $8.99 | 312 |
| 2017-10-11 | $12.35 | $12.35 | $12.35 | $12.35 | $9.10 | 1,417 |
| 2017-10-10 | $11.74 | $11.74 | $11.74 | $11.74 | $8.65 | 104 |
| 2017-10-09 | $11.59 | $11.94 | $11.59 | $11.75 | $8.66 | 8,125 |
| 2017-10-06 | $10.83 | $11.58 | $10.83 | $11.58 | $8.54 | 1,836 |
| 2017-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 1 |
| 2017-10-04 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 246 |
| 2017-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 26 |
| 2017-10-02 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 102 |
| 2017-09-29 | $10.35 | $10.35 | $10.35 | $10.35 | $7.63 | 168 |
| 2017-09-28 | $10.90 | $10.90 | $10.36 | $10.36 | $7.64 | 3,727 |
| 2017-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 0 |
| 2017-09-26 | $10.39 | $11.00 | $10.39 | $11.00 | $8.11 | 1,263 |
| 2017-09-25 | $11.14 | $11.22 | $10.34 | $10.95 | $8.07 | 4,801 |
| 2017-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 5 |
| 2017-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 153 |
| 2017-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 0 |
| 2017-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 1 |
| 2017-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 28 |
| 2017-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 145 |
| 2017-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $8.84 | 8 |
| 2017-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $8.84 | 230 |
| 2017-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 43 |
| 2017-09-11 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 6 |
| 2017-09-08 | $11.10 | $11.10 | $11.10 | $11.10 | $8.18 | 200 |
| 2017-09-07 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 52 |
| 2017-09-06 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 7 |
| 2017-09-05 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 20 |
| 2017-09-01 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 11 |
| 2017-08-31 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 503 |
| 2017-08-30 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 0 |
| 2017-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 13 |
| 2017-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 0 |
| 2017-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 20 |
| 2017-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 4 |
| 2017-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 26 |
| 2017-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 35 |
| 2017-08-21 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 95 |
| 2017-08-18 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 0 |
| 2017-08-17 | $11.50 | $11.50 | $11.50 | $11.50 | $8.48 | 362 |
| 2017-08-16 | $11.47 | $11.47 | $11.47 | $11.47 | $8.45 | 0 |
| 2017-08-15 | $11.47 | $11.47 | $11.47 | $11.47 | $8.45 | 11 |
| 2017-08-14 | $11.47 | $11.47 | $11.47 | $11.47 | $8.45 | 5 |
| 2017-08-11 | $11.47 | $11.47 | $11.47 | $11.47 | $8.45 | 37 |
| 2017-08-10 | $11.60 | $11.60 | $11.35 | $11.47 | $8.45 | 1,106 |
| 2017-08-09 | $11.56 | $11.56 | $11.56 | $11.56 | $8.52 | 913 |
| 2017-08-08 | $11.34 | $11.50 | $11.32 | $11.50 | $8.48 | 2,315 |
| 2017-08-07 | $11.94 | $11.94 | $11.94 | $11.94 | $8.80 | 4 |
| 2017-08-04 | $11.63 | $12.00 | $11.26 | $11.94 | $8.80 | 7,811 |
| 2017-08-03 | $11.23 | $11.35 | $11.23 | $11.35 | $8.37 | 1,354 |
| 2017-08-02 | $11.70 | $11.70 | $11.70 | $11.70 | $8.62 | 0 |
| 2017-08-01 | $11.70 | $11.70 | $11.70 | $11.70 | $8.62 | 0 |
| 2017-07-31 | $11.70 | $11.70 | $11.70 | $11.70 | $8.62 | 2 |
| 2017-07-28 | $11.34 | $11.85 | $11.34 | $11.70 | $8.62 | 421 |
| 2017-07-27 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 32 |
| 2017-07-26 | $11.06 | $11.06 | $11.06 | $11.06 | $8.15 | 267 |
| 2017-07-25 | $11.05 | $11.05 | $11.05 | $11.05 | $8.14 | 87 |
| 2017-07-24 | $11.05 | $11.05 | $11.05 | $11.05 | $8.14 | 50 |
| 2017-07-21 | $11.05 | $11.05 | $11.00 | $11.05 | $8.14 | 509 |
| 2017-07-20 | $11.25 | $11.25 | $11.25 | $11.25 | $8.29 | 0 |
| 2017-07-19 | $11.25 | $11.25 | $11.25 | $11.25 | $8.29 | 805 |
| 2017-07-18 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 112 |
| 2017-07-17 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-07-14 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-07-13 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 17 |
| 2017-07-12 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 26 |
| 2017-07-11 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 19 |
| 2017-07-10 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 53 |
| 2017-07-07 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 4 |
| 2017-07-06 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 1 |
| 2017-07-05 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-07-03 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-06-30 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-06-29 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 30 |
| 2017-06-28 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 8 |
| 2017-06-27 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 69 |
| 2017-06-26 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 0 |
| 2017-06-23 | $11.11 | $11.11 | $11.11 | $11.11 | $8.19 | 36 |
| 2017-06-22 | $11.16 | $12.20 | $11.11 | $11.11 | $8.19 | 6,169 |
| 2017-06-21 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 0 |
| 2017-06-20 | $11.08 | $11.08 | $11.08 | $11.08 | $8.17 | 0 |
| 2017-06-19 | $11.03 | $11.08 | $11.00 | $11.08 | $8.17 | 1,049 |
| 2017-06-16 | $11.15 | $11.15 | $11.15 | $11.15 | $8.22 | 1 |
| 2017-06-15 | $11.15 | $11.15 | $11.15 | $11.15 | $8.22 | 0 |
| 2017-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $8.22 | 207 |
| 2017-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $8.26 | 0 |
| 2017-06-12 | $11.20 | $11.20 | $11.20 | $11.20 | $8.26 | 1,021 |
| 2017-06-09 | $11.09 | $11.09 | $11.09 | $11.09 | $8.17 | 49 |
| 2017-06-08 | $11.09 | $11.09 | $11.09 | $11.09 | $8.17 | 0 |
| 2017-06-07 | $11.09 | $11.09 | $11.09 | $11.09 | $8.17 | 153 |
| 2017-06-06 | $11.09 | $11.09 | $11.09 | $11.09 | $8.17 | 0 |
| 2017-06-05 | $10.56 | $11.09 | $10.56 | $11.09 | $8.17 | 1,245 |
| 2017-06-02 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-06-01 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-31 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-30 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 202 |
| 2017-05-26 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-25 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-24 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 20 |
| 2017-05-23 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-22 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-19 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 3 |
| 2017-05-18 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 2 |
| 2017-05-17 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-16 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 0 |
| 2017-05-15 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 192 |
| 2017-05-12 | $10.88 | $10.88 | $10.88 | $10.88 | $8.02 | 2 |
| 2017-05-11 | $10.75 | $10.88 | $10.75 | $10.88 | $8.02 | 2,215 |
| 2017-05-10 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 102 |
| 2017-05-09 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 4 |
| 2017-05-08 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 57 |
| 2017-05-05 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 0 |
| 2017-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 0 |
| 2017-05-03 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 9 |
| 2017-05-02 | $10.54 | $10.54 | $10.54 | $10.54 | $7.77 | 241 |
| 2017-05-01 | $11.22 | $11.22 | $10.50 | $10.53 | $7.76 | 1,952 |
| 2017-04-28 | $10.53 | $10.53 | $10.53 | $10.53 | $7.76 | 16 |
| 2017-04-27 | $10.53 | $10.53 | $10.53 | $10.53 | $7.76 | 149 |
| 2017-04-26 | $10.53 | $10.53 | $10.53 | $10.53 | $7.76 | 255 |
| 2017-04-25 | $10.53 | $10.53 | $10.53 | $10.53 | $7.76 | 309 |
| 2017-04-24 | $10.90 | $10.90 | $10.51 | $10.51 | $7.75 | 353 |
| 2017-04-21 | $10.56 | $10.56 | $10.56 | $10.56 | $7.78 | 102 |
| 2017-04-20 | $10.51 | $10.56 | $10.51 | $10.56 | $7.78 | 411 |
| 2017-04-19 | $10.81 | $10.81 | $10.60 | $10.71 | $7.89 | 856 |
| 2017-04-18 | $10.60 | $11.19 | $10.60 | $10.91 | $8.04 | 2,403 |
| 2017-04-17 | $10.59 | $10.59 | $10.59 | $10.59 | $7.81 | 206 |
| 2017-04-13 | $10.94 | $11.01 | $10.55 | $10.55 | $7.78 | 2,788 |
| 2017-04-12 | $11.10 | $11.48 | $11.10 | $11.45 | $8.44 | 2,254 |
| 2017-04-11 | $10.75 | $10.75 | $10.75 | $10.75 | $7.92 | 224 |
| 2017-04-10 | $10.57 | $10.74 | $10.57 | $10.72 | $7.90 | 862 |
| 2017-04-07 | $10.81 | $10.81 | $10.67 | $10.77 | $7.94 | 1,806 |
| 2017-04-06 | $10.70 | $10.83 | $10.61 | $10.61 | $7.82 | 2,075 |
| 2017-04-05 | $10.61 | $10.62 | $10.55 | $10.55 | $7.78 | 568 |
| 2017-04-04 | $10.49 | $10.49 | $10.49 | $10.49 | $7.73 | 2,145 |
| 2017-04-03 | $10.65 | $10.65 | $10.65 | $10.65 | $7.85 | 32 |
| 2017-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $7.85 | 6 |
| 2017-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $7.85 | 203 |
| 2017-03-29 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 47 |
| 2017-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 0 |
| 2017-03-27 | $11.00 | $11.90 | $10.79 | $11.00 | $8.11 | 23,721 |
| 2017-03-24 | $10.88 | $10.88 | $10.88 | $10.88 | $8.02 | 0 |
| 2017-03-23 | $10.88 | $10.88 | $10.88 | $10.88 | $8.02 | 24 |
| 2017-03-22 | $10.88 | $10.88 | $10.88 | $10.88 | $8.02 | 190 |
| 2017-03-21 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 141 |
| 2017-03-20 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 180 |
| 2017-03-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 90 |
| 2017-03-16 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 0 |
| 2017-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 20 |
| 2017-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $8.11 | 0 |
| 2017-03-13 | $11.02 | $11.02 | $11.00 | $11.00 | $8.11 | 2,968 |
| 2017-03-10 | $11.37 | $11.37 | $11.37 | $11.37 | $8.38 | 23 |
| 2017-03-09 | $11.36 | $11.37 | $11.35 | $11.37 | $8.38 | 1,318 |
| 2017-03-08 | $10.88 | $11.12 | $10.88 | $11.12 | $8.20 | 2,456 |
| 2017-03-07 | $10.88 | $11.38 | $10.88 | $10.88 | $8.02 | 591 |
| 2017-03-06 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 9 |
| 2017-03-03 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 361 |
| 2017-03-02 | $10.67 | $10.67 | $10.67 | $10.67 | $7.86 | 0 |
| 2017-03-01 | $10.67 | $10.67 | $10.67 | $10.67 | $7.86 | 136 |
| 2017-02-28 | $10.86 | $10.86 | $10.86 | $10.86 | $8.00 | 14 |
| 2017-02-27 | $10.86 | $10.86 | $10.86 | $10.86 | $8.00 | 0 |
| 2017-02-24 | $10.86 | $10.86 | $10.86 | $10.86 | $8.00 | 26 |
| 2017-02-23 | $10.86 | $10.86 | $10.86 | $10.86 | $8.00 | 3 |
| 2017-02-22 | $10.86 | $10.86 | $10.86 | $10.86 | $8.00 | 0 |
| 2017-02-21 | $10.65 | $10.86 | $10.65 | $10.86 | $8.00 | 750 |
| 2017-02-17 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 1,524 |
| 2017-02-16 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 32 |
| 2017-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $7.81 | 50 |
| 2017-02-14 | $10.50 | $11.13 | $10.47 | $10.60 | $7.81 | 4,948 |
| 2017-02-13 | $10.40 | $10.40 | $10.40 | $10.40 | $7.67 | 0 |
| 2017-02-10 | $10.50 | $10.50 | $10.40 | $10.40 | $7.67 | 625 |
| 2017-02-09 | $10.47 | $10.50 | $10.47 | $10.50 | $7.74 | 1,102 |
| 2017-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $7.48 | 98 |
| 2017-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $7.48 | 0 |
| 2017-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $7.48 | 21 |
| 2017-02-03 | $10.70 | $10.70 | $10.15 | $10.15 | $7.48 | 5,047 |
| 2017-02-02 | $10.74 | $10.90 | $10.74 | $10.89 | $8.03 | 528 |
| 2017-02-01 | $10.89 | $10.90 | $10.81 | $10.90 | $8.03 | 1,834 |
| 2017-01-31 | $10.90 | $10.90 | $10.90 | $10.90 | $8.03 | 576 |
| 2017-01-30 | $10.90 | $10.90 | $10.90 | $10.90 | $8.03 | 698 |
| 2017-01-27 | $10.90 | $10.90 | $10.90 | $10.90 | $8.03 | 210 |
| 2017-01-26 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 0 |
| 2017-01-25 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 349 |
| 2017-01-24 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 0 |
| 2017-01-23 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 10 |
| 2017-01-20 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 39 |
| 2017-01-19 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 92 |
| 2017-01-18 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 150 |
| 2017-01-17 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 183 |
| 2017-01-13 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 101 |
| 2017-01-12 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 0 |
| 2017-01-11 | $11.35 | $11.35 | $11.35 | $11.35 | $8.37 | 273 |
| 2017-01-10 | $10.70 | $11.36 | $10.70 | $11.36 | $8.37 | 577 |
| 2017-01-09 | $11.38 | $11.38 | $11.38 | $11.38 | $8.39 | 201 |
| 2017-01-06 | $10.98 | $10.98 | $10.98 | $10.98 | $8.09 | 0 |
| 2017-01-05 | $10.98 | $10.98 | $10.98 | $10.98 | $8.09 | 54 |
| 2017-01-04 | $10.98 | $10.98 | $10.98 | $10.98 | $8.09 | 179 |
| 2017-01-03 | $10.74 | $10.74 | $10.70 | $10.70 | $7.89 | 790 |
| 2016-12-30 | $10.51 | $10.51 | $10.51 | $10.51 | $7.75 | 102 |
| 2016-12-29 | $10.48 | $10.48 | $10.48 | $10.48 | $7.72 | 85 |
| 2016-12-28 | $10.48 | $10.48 | $10.48 | $10.48 | $7.72 | 201 |
| 2016-12-27 | $10.85 | $10.85 | $10.85 | $10.85 | $8.00 | 141 |
| 2016-12-23 | $10.91 | $10.91 | $10.91 | $10.91 | $7.69 | 0 |
| 2016-12-22 | $10.91 | $10.91 | $10.91 | $10.91 | $7.69 | 5 |
| 2016-12-21 | $10.91 | $10.91 | $10.91 | $10.91 | $7.69 | 3 |
| 2016-12-20 | $10.91 | $10.91 | $10.91 | $10.91 | $7.69 | 104 |
| 2016-12-19 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 0 |
| 2016-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 100 |
| 2016-12-15 | $10.87 | $10.87 | $10.87 | $10.87 | $7.66 | 0 |
| 2016-12-14 | $10.87 | $10.87 | $10.87 | $10.87 | $7.66 | 66 |
| 2016-12-13 | $10.87 | $10.87 | $10.87 | $10.87 | $7.66 | 20 |
| 2016-12-12 | $11.16 | $11.16 | $10.87 | $10.87 | $7.66 | 657 |
| 2016-12-09 | $11.27 | $11.27 | $11.27 | $11.27 | $7.94 | 0 |
| 2016-12-08 | $11.32 | $11.32 | $11.27 | $11.27 | $7.94 | 272 |
| 2016-12-07 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 0 |
| 2016-12-06 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 12 |
| 2016-12-05 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 17 |
| 2016-12-02 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 0 |
| 2016-12-01 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 75 |
| 2016-11-30 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 43 |
| 2016-11-29 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 50 |
| 2016-11-28 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 73 |
| 2016-11-25 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 6 |
| 2016-11-23 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 2 |
| 2016-11-22 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 0 |
| 2016-11-21 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 91 |
| 2016-11-18 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 165 |
| 2016-11-17 | $10.71 | $11.42 | $10.71 | $11.42 | $8.05 | 2,500 |
| 2016-11-16 | $10.51 | $11.06 | $10.51 | $10.54 | $7.43 | 2,412 |
| 2016-11-15 | $10.77 | $11.27 | $10.73 | $11.27 | $7.94 | 1,500 |
| 2016-11-14 | $10.82 | $10.82 | $10.82 | $10.82 | $7.62 | 3 |
| 2016-11-11 | $10.82 | $10.82 | $10.82 | $10.82 | $7.62 | 51 |
| 2016-11-10 | $10.33 | $10.82 | $10.30 | $10.82 | $7.62 | 6,004 |
| 2016-11-09 | $10.35 | $10.62 | $10.35 | $10.62 | $7.48 | 207 |
| 2016-11-08 | $10.33 | $10.33 | $10.33 | $10.33 | $7.28 | 7 |
| 2016-11-07 | $10.33 | $10.33 | $10.33 | $10.33 | $7.28 | 28 |
| 2016-11-04 | $10.33 | $10.33 | $10.33 | $10.33 | $7.28 | 10 |
| 2016-11-03 | $10.33 | $10.33 | $10.33 | $10.33 | $7.28 | 7 |
| 2016-11-02 | $10.33 | $10.33 | $10.33 | $10.33 | $7.28 | 19 |
| 2016-11-01 | $10.81 | $10.81 | $10.33 | $10.33 | $7.28 | 1,452 |
| 2016-10-31 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-10-28 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-10-25 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 2 |
| 2016-10-24 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 0 |
| 2016-10-21 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 2 |
| 2016-10-20 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 5 |
| 2016-10-19 | $10.71 | $10.71 | $10.71 | $10.71 | $7.55 | 467 |
| 2016-10-18 | $10.72 | $10.72 | $10.72 | $10.72 | $7.55 | 0 |
| 2016-10-17 | $10.72 | $10.72 | $10.72 | $10.72 | $7.55 | 0 |
| 2016-10-14 | $10.72 | $10.72 | $10.72 | $10.72 | $7.55 | 0 |
| 2016-10-13 | $10.72 | $10.72 | $10.72 | $10.72 | $7.55 | 137 |
| 2016-10-12 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-10-11 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-10-10 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 2 |
| 2016-10-07 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-10-06 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 110 |
| 2016-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-10-04 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 30 |
| 2016-10-03 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 56 |
| 2016-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 0 |
| 2016-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 18 |
| 2016-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 28 |
| 2016-09-26 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 7 |
| 2016-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $8.10 | 100 |
| 2016-09-22 | $11.14 | $11.14 | $11.14 | $11.14 | $7.85 | 22 |
| 2016-09-21 | $11.14 | $11.14 | $11.14 | $11.14 | $7.85 | 159 |
| 2016-09-20 | $11.14 | $11.14 | $11.14 | $11.14 | $7.85 | 303 |
| 2016-09-19 | $11.14 | $11.14 | $11.14 | $11.14 | $7.85 | 104 |
| 2016-09-16 | $10.60 | $11.31 | $10.60 | $11.31 | $7.97 | 414 |
| 2016-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $7.57 | 100 |
| 2016-09-14 | $10.70 | $10.70 | $10.70 | $10.70 | $7.54 | 3 |
| 2016-09-13 | $10.70 | $10.70 | $10.70 | $10.70 | $7.54 | 14 |
| 2016-09-12 | $10.70 | $10.70 | $10.70 | $10.70 | $7.54 | 22 |
| 2016-09-09 | $11.00 | $11.00 | $10.65 | $10.70 | $7.54 | 2,172 |
| 2016-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $7.68 | 2 |
| 2016-09-07 | $10.90 | $10.90 | $10.90 | $10.90 | $7.68 | 62 |
| 2016-09-06 | $10.90 | $10.90 | $10.90 | $10.90 | $7.68 | 887 |
| 2016-09-02 | $10.51 | $10.58 | $10.51 | $10.54 | $7.43 | 5,008 |
| 2016-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 0 |
| 2016-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 0 |
| 2016-08-30 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 0 |
| 2016-08-29 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 33 |
| 2016-08-26 | $11.30 | $11.30 | $11.00 | $11.00 | $7.75 | 3,400 |
| 2016-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $7.40 | 205 |
| 2016-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $7.40 | 0 |
| 2016-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $7.40 | 100 |
| 2016-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $7.40 | 500 |
| 2016-08-19 | $10.90 | $10.90 | $10.71 | $10.71 | $7.54 | 880 |
| 2016-08-18 | $10.78 | $10.78 | $10.78 | $10.78 | $7.60 | 264 |
| 2016-08-17 | $10.50 | $10.69 | $10.50 | $10.69 | $7.53 | 3,022 |
| 2016-08-16 | $10.50 | $10.50 | $10.13 | $10.46 | $7.37 | 2,522 |
| 2016-08-15 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-12 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-11 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-10 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 1 |
| 2016-08-09 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-08 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-05 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 8 |
| 2016-08-04 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-03 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-02 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 0 |
| 2016-08-01 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 106 |
| 2016-07-29 | $10.10 | $10.10 | $10.10 | $10.10 | $7.12 | 506 |
| 2016-07-28 | $10.30 | $10.30 | $10.30 | $10.30 | $7.26 | 0 |
| 2016-07-27 | $10.30 | $10.30 | $10.30 | $10.30 | $7.26 | 22 |
| 2016-07-26 | $10.24 | $10.30 | $10.24 | $10.30 | $7.26 | 1,406 |
| 2016-07-25 | $10.01 | $10.24 | $10.01 | $10.24 | $7.21 | 2,580 |
| 2016-07-22 | $9.94 | $10.24 | $9.94 | $10.00 | $7.05 | 3,696 |
| 2016-07-21 | $9.87 | $10.55 | $9.87 | $10.35 | $7.29 | 5,203 |
| 2016-07-20 | $10.28 | $10.28 | $10.28 | $10.28 | $7.24 | 0 |
| 2016-07-19 | $10.28 | $10.28 | $10.28 | $10.28 | $7.24 | 1,008 |
| 2016-07-18 | $10.22 | $10.36 | $10.20 | $10.20 | $7.19 | 1,700 |
| 2016-07-15 | $10.13 | $10.13 | $10.13 | $10.13 | $7.14 | 150 |
| 2016-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $7.12 | 6 |
| 2016-07-13 | $10.44 | $10.44 | $10.10 | $10.10 | $7.12 | 4,971 |
| 2016-07-12 | $10.30 | $10.30 | $10.30 | $10.30 | $7.26 | 1,800 |
| 2016-07-11 | $10.81 | $10.99 | $10.75 | $10.75 | $7.57 | 7,020 |
| 2016-07-08 | $10.54 | $10.85 | $10.54 | $10.85 | $7.64 | 346 |
| 2016-07-07 | $9.67 | $9.67 | $9.67 | $9.67 | $6.81 | 0 |
| 2016-07-06 | $9.69 | $9.69 | $9.67 | $9.67 | $6.81 | 840 |
| 2016-07-05 | $10.29 | $10.29 | $10.29 | $10.29 | $7.25 | 100 |
| 2016-07-01 | $9.76 | $10.72 | $9.76 | $10.40 | $7.33 | 18,161 |
| 2016-06-30 | $9.31 | $9.73 | $9.31 | $9.61 | $6.77 | 1,773 |
| 2016-06-29 | $9.45 | $9.45 | $9.14 | $9.31 | $6.56 | 11,000 |
| 2016-06-28 | $9.25 | $9.75 | $9.25 | $9.62 | $6.78 | 1,000 |
| 2016-06-27 | $9.00 | $9.11 | $9.00 | $9.02 | $6.36 | 600 |
| 2016-06-24 | $8.44 | $9.55 | $8.44 | $9.55 | $6.73 | 200 |
| 2016-06-23 | $9.74 | $9.74 | $9.74 | $9.74 | $6.86 | 0 |
| 2016-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $6.86 | 0 |
| 2016-06-21 | $9.74 | $9.74 | $9.74 | $9.74 | $6.86 | 0 |
| 2016-06-20 | $9.74 | $9.74 | $9.74 | $9.74 | $6.86 | 0 |
| 2016-06-17 | $9.60 | $9.80 | $9.60 | $9.74 | $6.86 | 2,425 |
| 2016-06-16 | $9.73 | $9.73 | $9.73 | $9.73 | $6.86 | 5 |
| 2016-06-15 | $9.88 | $10.12 | $9.67 | $9.73 | $6.86 | 9,465 |
| 2016-06-14 | $9.90 | $9.90 | $9.70 | $9.70 | $6.83 | 500 |
| 2016-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $6.83 | 100 |
| 2016-06-10 | $9.77 | $10.22 | $9.66 | $9.80 | $6.90 | 13,291 |
| 2016-06-09 | $9.77 | $9.85 | $9.60 | $9.60 | $6.76 | 887 |
| 2016-06-08 | $9.70 | $10.10 | $9.70 | $9.96 | $7.02 | 4,624 |
| 2016-06-07 | $9.86 | $10.08 | $9.76 | $9.90 | $6.98 | 4,310 |
| 2016-06-06 | $9.90 | $10.09 | $9.60 | $9.93 | $7.00 | 15,400 |
| 2016-06-03 | $9.65 | $10.10 | $9.51 | $9.99 | $7.04 | 29,200 |
| 2016-06-02 | $9.27 | $10.48 | $9.27 | $9.85 | $6.94 | 22,815 |
| 2016-06-01 | $9.44 | $9.46 | $9.27 | $9.27 | $6.53 | 3,014 |
| 2016-05-31 | $9.80 | $9.81 | $9.40 | $9.65 | $6.80 | 4,800 |
| 2016-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $7.19 | 103 |
| 2016-05-26 | $10.10 | $10.10 | $10.10 | $10.10 | $7.12 | 0 |
| 2016-05-25 | $10.25 | $10.25 | $10.10 | $10.10 | $7.12 | 300 |
| 2016-05-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.15 | 100 |
| 2016-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 3 |
| 2016-05-20 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 131 |
| 2016-05-19 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 0 |
| 2016-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 0 |
| 2016-05-17 | $10.23 | $10.79 | $10.20 | $10.35 | $7.29 | 3,789 |
| 2016-05-16 | $10.52 | $10.82 | $10.16 | $10.48 | $7.38 | 8,396 |
| 2016-05-13 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 0 |
| 2016-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 0 |
| 2016-05-11 | $10.46 | $10.81 | $10.19 | $10.35 | $7.29 | 9,704 |
| 2016-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $7.40 | 0 |
| 2016-05-09 | $10.33 | $10.59 | $10.33 | $10.50 | $7.40 | 2,127 |
| 2016-05-06 | $10.52 | $10.52 | $10.26 | $10.40 | $7.33 | 7,700 |
| 2016-05-05 | $10.31 | $10.50 | $10.15 | $10.36 | $7.30 | 7,715 |
| 2016-05-04 | $10.40 | $10.71 | $10.22 | $10.46 | $7.37 | 11,006 |
| 2016-05-03 | $10.29 | $10.69 | $10.21 | $10.53 | $7.42 | 11,178 |
| 2016-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 13 |
| 2016-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $7.75 | 104 |
| 2016-04-28 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-27 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-26 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-25 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-22 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-21 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 0 |
| 2016-04-20 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 106 |
| 2016-04-19 | $10.49 | $10.49 | $10.49 | $10.49 | $7.39 | 198 |
| 2016-04-18 | $10.17 | $10.49 | $10.17 | $10.49 | $7.39 | 418 |
| 2016-04-15 | $11.23 | $11.31 | $10.47 | $11.11 | $7.83 | 19,602 |
| 2016-04-14 | $9.60 | $10.66 | $9.60 | $10.66 | $7.51 | 24,229 |
| 2016-04-13 | $9.23 | $9.23 | $9.23 | $9.23 | $6.50 | 5 |
| 2016-04-12 | $9.22 | $9.23 | $9.22 | $9.23 | $6.50 | 5,234 |
| 2016-04-11 | $9.25 | $9.25 | $9.25 | $9.25 | $6.52 | 0 |
| 2016-04-08 | $9.52 | $9.54 | $8.88 | $9.25 | $6.52 | 6,860 |
| 2016-04-07 | $9.75 | $9.75 | $9.75 | $9.75 | $6.87 | 0 |
| 2016-04-06 | $9.75 | $9.75 | $9.75 | $9.75 | $6.87 | 3 |
| 2016-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $6.87 | 149 |
| 2016-04-04 | $9.75 | $9.75 | $9.75 | $9.75 | $6.87 | 0 |
| 2016-04-01 | $9.75 | $9.75 | $9.75 | $9.75 | $6.87 | 15 |
| 2016-03-31 | $9.72 | $9.75 | $9.72 | $9.75 | $6.87 | 237 |
| 2016-03-30 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 0 |
| 2016-03-29 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 29 |
| 2016-03-28 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 128 |
| 2016-03-24 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 0 |
| 2016-03-23 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 0 |
| 2016-03-22 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 0 |
| 2016-03-21 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 100 |
| 2016-03-18 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 205 |
| 2016-03-17 | $9.88 | $9.88 | $9.88 | $9.88 | $6.96 | 0 |
| 2016-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $6.96 | 100 |
| 2016-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $6.96 | 0 |
| 2016-03-14 | $9.88 | $9.88 | $9.88 | $9.88 | $6.96 | 0 |
| 2016-03-11 | $9.50 | $9.88 | $9.35 | $9.88 | $6.96 | 6,419 |
| 2016-03-10 | $9.46 | $9.46 | $9.46 | $9.46 | $6.66 | 0 |
| 2016-03-09 | $9.46 | $9.46 | $9.46 | $9.46 | $6.66 | 126 |
| 2016-03-08 | $9.48 | $9.48 | $9.48 | $9.48 | $6.68 | 1 |
| 2016-03-07 | $9.90 | $9.90 | $9.35 | $9.48 | $6.68 | 2,426 |
| 2016-03-04 | $10.00 | $10.00 | $9.99 | $10.00 | $7.05 | 1,515 |
| 2016-03-03 | $9.33 | $9.33 | $9.33 | $9.33 | $6.57 | 1,441 |
| 2016-03-02 | $9.35 | $9.35 | $9.35 | $9.35 | $6.59 | 175 |
| 2016-03-01 | $9.62 | $9.62 | $9.62 | $9.62 | $6.78 | 0 |
| 2016-02-29 | $9.62 | $9.62 | $9.62 | $9.62 | $6.78 | 9 |
| 2016-02-26 | $9.75 | $9.75 | $9.62 | $9.62 | $6.78 | 602 |
| 2016-02-25 | $9.84 | $9.84 | $9.84 | $9.84 | $6.93 | 47 |
| 2016-02-24 | $9.84 | $9.84 | $9.84 | $9.84 | $6.93 | 0 |
| 2016-02-23 | $9.84 | $9.84 | $9.84 | $9.84 | $6.93 | 9 |
| 2016-02-22 | $9.84 | $9.84 | $9.84 | $9.84 | $6.93 | 0 |
| 2016-02-19 | $9.84 | $9.84 | $9.84 | $9.84 | $6.93 | 0 |
| 2016-02-18 | $9.59 | $10.25 | $9.59 | $9.84 | $6.93 | 22,561 |
| 2016-02-17 | $9.45 | $9.45 | $9.45 | $9.45 | $6.66 | 0 |
| 2016-02-16 | $10.00 | $10.00 | $9.45 | $9.45 | $6.66 | 3,454 |
| 2016-02-12 | $9.98 | $9.98 | $9.98 | $9.98 | $7.03 | 1 |
| 2016-02-11 | $9.81 | $9.98 | $9.80 | $9.98 | $7.03 | 400 |
| 2016-02-10 | $10.20 | $10.42 | $9.80 | $10.00 | $7.05 | 15,136 |
| 2016-02-09 | $9.91 | $10.60 | $9.91 | $10.56 | $7.44 | 14,800 |
| 2016-02-08 | $9.88 | $10.36 | $9.88 | $10.15 | $7.15 | 26,300 |
| 2016-02-05 | $9.80 | $10.44 | $9.76 | $10.21 | $7.19 | 33,636 |
| 2016-02-04 | $9.70 | $10.30 | $9.61 | $10.08 | $7.10 | 36,839 |
| 2016-02-03 | $9.80 | $10.31 | $9.63 | $10.06 | $7.09 | 36,774 |
| 2016-02-02 | $10.44 | $10.44 | $9.78 | $9.83 | $6.93 | 2,270 |
| 2016-02-01 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-29 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 53 |
| 2016-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-27 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-26 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-25 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 1 |
| 2016-01-22 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-21 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 0 |
| 2016-01-19 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 2 |
| 2016-01-15 | $10.01 | $10.01 | $10.01 | $10.01 | $7.05 | 1,133 |
| 2016-01-14 | $10.11 | $10.25 | $9.96 | $10.01 | $7.05 | 2,102 |
| 2016-01-13 | $10.39 | $10.39 | $10.39 | $10.39 | $7.32 | 304 |
| 2016-01-12 | $10.32 | $10.32 | $10.09 | $10.22 | $7.20 | 508 |
| 2016-01-11 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 100 |
| 2016-01-08 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 0 |
| 2016-01-07 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 0 |
| 2016-01-06 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 40 |
| 2016-01-05 | $10.58 | $10.58 | $10.57 | $10.57 | $7.45 | 318 |
| 2016-01-04 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 0 |
| 2015-12-31 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 102 |
| 2015-12-30 | $10.32 | $10.35 | $10.07 | $10.07 | $7.10 | 700 |
| 2015-12-29 | $10.38 | $10.38 | $10.38 | $10.38 | $7.31 | 0 |
| 2015-12-28 | $10.64 | $10.64 | $10.37 | $10.38 | $6.98 | 1,568 |
| 2015-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $7.73 | 0 |
| 2015-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $7.73 | 0 |
| 2015-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $7.73 | 6 |
| 2015-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $7.73 | 0 |
| 2015-12-18 | $11.35 | $11.50 | $11.35 | $11.50 | $7.73 | 3,635 |
| 2015-12-17 | $11.35 | $11.35 | $11.35 | $11.35 | $7.63 | 624 |
| 2015-12-16 | $11.35 | $11.35 | $11.35 | $11.35 | $7.63 | 0 |
| 2015-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $7.63 | 0 |
| 2015-12-14 | $11.55 | $11.55 | $11.35 | $11.35 | $7.63 | 1,188 |
| 2015-12-11 | $11.58 | $11.58 | $11.58 | $11.58 | $7.79 | 19 |
| 2015-12-10 | $11.58 | $11.58 | $11.58 | $11.58 | $7.79 | 103 |
| 2015-12-09 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-12-08 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-12-07 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 175 |
| 2015-12-04 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-12-03 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 403 |
| 2015-12-02 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-12-01 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-11-30 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 2 |
| 2015-11-27 | $11.51 | $11.51 | $11.51 | $11.51 | $7.74 | 0 |
| 2015-11-25 | $11.61 | $11.61 | $11.51 | $11.51 | $7.74 | 301 |
| 2015-11-24 | $11.36 | $11.36 | $11.36 | $11.36 | $7.64 | 0 |
| 2015-11-23 | $11.36 | $11.36 | $11.36 | $11.36 | $7.64 | 0 |
| 2015-11-20 | $11.36 | $11.36 | $11.36 | $11.36 | $7.64 | 0 |
| 2015-11-19 | $11.36 | $11.36 | $11.36 | $11.36 | $7.64 | 0 |
| 2015-11-18 | $11.42 | $11.42 | $11.36 | $11.36 | $7.64 | 604 |
| 2015-11-17 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-16 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-13 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-12 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 50 |
| 2015-11-11 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-10 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-09 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-06 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-05 | $11.24 | $11.24 | $11.24 | $11.24 | $7.56 | 0 |
| 2015-11-04 | $11.60 | $11.60 | $11.24 | $11.24 | $7.56 | 600 |
| 2015-11-03 | $11.64 | $11.64 | $11.64 | $11.64 | $7.82 | 0 |
| 2015-11-02 | $11.64 | $11.64 | $11.64 | $11.64 | $7.82 | 0 |
| 2015-10-30 | $11.64 | $11.64 | $11.64 | $11.64 | $7.82 | 83 |
| 2015-10-29 | $11.64 | $11.64 | $11.64 | $11.64 | $7.82 | 327 |
| 2015-10-28 | $11.25 | $11.25 | $11.25 | $11.25 | $7.56 | 988 |
| 2015-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $7.60 | 8 |
| 2015-10-26 | $11.54 | $11.54 | $11.27 | $11.30 | $7.60 | 1,718 |
| 2015-10-23 | $11.54 | $11.54 | $11.54 | $11.54 | $7.76 | 0 |
| 2015-10-22 | $11.54 | $11.54 | $11.54 | $11.54 | $7.76 | 175 |
| 2015-10-21 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-20 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-19 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-16 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-15 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-14 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-13 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-12 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 1 |
| 2015-10-09 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 4 |
| 2015-10-08 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-07 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-06 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 10 |
| 2015-10-05 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-02 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-10-01 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-09-30 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 52 |
| 2015-09-29 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-09-28 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-09-25 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-09-24 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 0 |
| 2015-09-23 | $12.54 | $12.54 | $12.54 | $12.54 | $8.43 | 157 |
| 2015-09-22 | $13.21 | $13.21 | $12.54 | $12.54 | $8.43 | 1,401 |
| 2015-09-21 | $12.94 | $13.60 | $12.90 | $12.90 | $8.67 | 2,445 |
| 2015-09-18 | $14.00 | $14.00 | $12.75 | $12.75 | $8.57 | 1,916 |
| 2015-09-17 | $14.00 | $14.57 | $14.00 | $14.57 | $9.79 | 701 |
| 2015-09-16 | $13.90 | $13.90 | $13.90 | $13.90 | $9.34 | 327 |
| 2015-09-15 | $13.89 | $13.90 | $13.89 | $13.90 | $9.34 | 330 |
| 2015-09-14 | $13.75 | $14.00 | $13.56 | $14.00 | $9.41 | 986 |
| 2015-09-11 | $13.80 | $13.80 | $13.80 | $13.80 | $9.28 | 551 |
| 2015-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $8.74 | 457 |
| 2015-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $8.74 | 354 |
| 2015-09-08 | $11.75 | $12.98 | $11.75 | $12.98 | $8.73 | 781 |
| 2015-09-04 | $11.75 | $11.75 | $11.75 | $11.75 | $7.90 | 72 |
| 2015-09-03 | $11.75 | $11.75 | $11.72 | $11.75 | $7.90 | 11,660 |
| 2015-09-02 | $11.75 | $11.75 | $11.75 | $11.75 | $7.90 | 3,551 |