Interfor Corp (IFSPF) Exchange: PINK
Data as of May 6, 2024
$13.13 ($-0.21) -1.57%
Interfor Corp - Daily Information
Click for more stock information on Interfor Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $13.36 |
| Previous Close | $13.13 |
| High | $13.36 |
| Low | $13.11 |
| Adjusted Open | $13.36 |
| Previous Adjusted Close | $13.13 |
| Adjusted High | $13.36 |
| Adjusted Low | $13.11 |
About Interfor Corp (IFSPF)
No Description Available
Invest in Interfor Corp (IFSPF)
Historical Stock Data for Interfor Corp (IFSPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $13.36 | $13.36 | $13.11 | $13.13 | $13.13 | 19,576 |
| 2024-05-02 | $13.50 | $13.50 | $13.34 | $13.34 | $13.34 | 2,984 |
| 2024-05-01 | $12.73 | $13.38 | $12.73 | $13.23 | $13.23 | 28,335 |
| 2024-04-30 | $12.61 | $12.74 | $12.59 | $12.74 | $12.74 | 28,979 |
| 2024-04-29 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 15,575 |
| 2024-04-26 | $13.16 | $13.16 | $13.08 | $13.08 | $13.08 | 939 |
| 2024-04-25 | $12.78 | $13.03 | $12.78 | $13.03 | $13.03 | 2,669 |
| 2024-04-24 | $12.85 | $12.94 | $12.85 | $12.94 | $12.94 | 10,241 |
| 2024-04-23 | $13.03 | $13.12 | $13.03 | $13.12 | $13.12 | 8,179 |
| 2024-04-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 10,813 |
| 2024-04-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 22,528 |
| 2024-04-18 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 27,152 |
| 2024-04-17 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 19,687 |
| 2024-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10,611 |
| 2024-04-15 | $13.27 | $13.27 | $12.90 | $12.90 | $12.90 | 10,379 |
| 2024-04-12 | $13.89 | $13.89 | $13.19 | $13.19 | $13.19 | 12,171 |
| 2024-04-11 | $13.65 | $13.81 | $13.65 | $13.81 | $13.81 | 27,329 |
| 2024-04-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 15,469 |
| 2024-04-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 14,170 |
| 2024-04-08 | $13.85 | $13.85 | $13.68 | $13.81 | $13.81 | 4,827 |
| 2024-04-05 | $14.25 | $14.25 | $13.91 | $13.91 | $13.91 | 1,180 |
| 2024-04-04 | $14.95 | $14.95 | $14.56 | $14.63 | $14.63 | 10,301 |
| 2024-04-03 | $14.82 | $14.82 | $14.63 | $14.63 | $14.63 | 4,526 |
| 2024-04-02 | $15.02 | $15.02 | $14.93 | $14.93 | $14.93 | 11,145 |
| 2024-04-01 | $15.21 | $15.43 | $15.09 | $15.34 | $15.34 | 10,093 |
| 2024-03-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 13,383 |
| 2024-03-27 | $15.79 | $15.91 | $15.79 | $15.91 | $15.91 | 22,147 |
| 2024-03-26 | $15.87 | $15.90 | $15.86 | $15.86 | $15.86 | 25,621 |
| 2024-03-25 | $16.12 | $16.14 | $15.88 | $15.88 | $15.88 | 20,459 |
| 2024-03-22 | $16.22 | $16.22 | $16.12 | $16.16 | $16.16 | 8,255 |
| 2024-03-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 21,297 |
| 2024-03-20 | $15.02 | $15.91 | $15.02 | $15.91 | $15.91 | 22,843 |
| 2024-03-19 | $14.79 | $14.79 | $14.73 | $14.73 | $14.73 | 10,722 |
| 2024-03-18 | $14.74 | $14.74 | $14.69 | $14.69 | $14.69 | 3,998 |
| 2024-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3,460 |
| 2024-03-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 5,967 |
| 2024-03-13 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 13,986 |
| 2024-03-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 15,491 |
| 2024-03-11 | $14.92 | $15.54 | $14.92 | $15.42 | $15.42 | 1,864 |
| 2024-03-08 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 4,743 |
| 2024-03-07 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 10,528 |
| 2024-03-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 647 |
| 2024-03-05 | $15.35 | $15.40 | $15.35 | $15.39 | $15.39 | 2,626 |
| 2024-03-04 | $15.27 | $15.30 | $15.26 | $15.26 | $15.26 | 22,700 |
| 2024-03-01 | $14.47 | $14.47 | $14.41 | $14.41 | $14.41 | 28,561 |
| 2024-02-29 | $14.78 | $14.96 | $14.70 | $14.96 | $14.96 | 22,166 |
| 2024-02-28 | $15.21 | $15.27 | $15.07 | $15.07 | $15.07 | 16,779 |
| 2024-02-27 | $14.32 | $14.77 | $14.31 | $14.77 | $14.77 | 13,432 |
| 2024-02-26 | $14.13 | $14.14 | $14.07 | $14.14 | $14.14 | 30,003 |
| 2024-02-23 | $14.25 | $14.49 | $14.18 | $14.46 | $14.46 | 1,904 |
| 2024-02-22 | $14.34 | $14.48 | $14.34 | $14.48 | $14.48 | 148,540 |
| 2024-02-21 | $14.46 | $14.68 | $14.46 | $14.60 | $14.60 | 5,109 |
| 2024-02-20 | $14.33 | $14.33 | $14.23 | $14.23 | $14.23 | 25,668 |
| 2024-02-16 | $14.72 | $15.24 | $14.72 | $15.21 | $15.21 | 3,953 |
| 2024-02-15 | $14.34 | $14.69 | $14.34 | $14.69 | $14.69 | 9,232 |
| 2024-02-14 | $14.26 | $14.38 | $14.26 | $14.34 | $14.34 | 21,332 |
| 2024-02-13 | $13.99 | $14.06 | $13.98 | $13.98 | $13.98 | 23,936 |
| 2024-02-12 | $14.69 | $14.91 | $14.42 | $14.42 | $14.42 | 44,088 |
| 2024-02-09 | $14.63 | $14.71 | $14.05 | $14.71 | $14.71 | 82,411 |
| 2024-02-08 | $14.55 | $14.59 | $14.54 | $14.54 | $14.54 | 25,625 |
| 2024-02-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 33,547 |
| 2024-02-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 26,655 |
| 2024-02-05 | $14.76 | $15.04 | $14.76 | $14.97 | $14.97 | 24,184 |
| 2024-02-02 | $15.28 | $15.30 | $14.93 | $15.04 | $15.04 | 1,678 |
| 2024-02-01 | $15.73 | $15.73 | $15.60 | $15.60 | $15.60 | 20,659 |
| 2024-01-31 | $15.50 | $15.50 | $15.47 | $15.47 | $15.47 | 228,088 |
| 2024-01-30 | $15.23 | $15.65 | $15.17 | $15.57 | $15.57 | 133,002 |
| 2024-01-29 | $15.30 | $15.47 | $15.23 | $15.47 | $15.47 | 14,615 |
| 2024-01-26 | $15.54 | $15.59 | $15.44 | $15.44 | $15.44 | 19,277 |
| 2024-01-25 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 1,862 |
| 2024-01-24 | $15.66 | $15.66 | $15.50 | $15.50 | $15.50 | 10,951 |
| 2024-01-23 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 16,971 |
| 2024-01-22 | $15.98 | $16.09 | $15.98 | $16.09 | $16.09 | 21,262 |
| 2024-01-19 | $15.45 | $15.98 | $15.24 | $15.98 | $15.98 | 23,502 |
| 2024-01-18 | $16.10 | $16.10 | $15.73 | $15.73 | $15.73 | 19,315 |
| 2024-01-17 | $16.55 | $16.65 | $16.55 | $16.64 | $16.64 | 2,411 |
| 2024-01-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 22,993 |
| 2024-01-12 | $17.35 | $17.38 | $17.35 | $17.38 | $17.38 | 20,662 |
| 2024-01-11 | $16.85 | $17.28 | $16.85 | $17.19 | $17.19 | 8,149 |
| 2024-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 57,590 |
| 2024-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,725 |
| 2024-01-08 | $17.57 | $17.99 | $17.57 | $17.99 | $17.99 | 5,899 |
| 2024-01-05 | $16.94 | $17.47 | $16.94 | $17.47 | $17.47 | 3,319 |
| 2024-01-04 | $16.87 | $16.87 | $16.82 | $16.82 | $16.82 | 8,630 |
| 2024-01-03 | $16.88 | $17.07 | $16.88 | $17.07 | $17.07 | 8,944 |
| 2024-01-02 | $17.31 | $17.31 | $17.04 | $17.04 | $17.04 | 16,584 |
| 2023-12-29 | $17.72 | $17.78 | $17.72 | $17.73 | $17.73 | 7,581 |
| 2023-12-28 | $17.80 | $17.93 | $17.77 | $17.77 | $17.77 | 9,111 |
| 2023-12-27 | $18.57 | $18.58 | $18.19 | $18.19 | $18.19 | 11,659 |
| 2023-12-26 | $17.20 | $18.00 | $17.20 | $18.00 | $18.00 | 5,002 |
| 2023-12-22 | $18.48 | $18.48 | $17.99 | $18.30 | $18.30 | 11,869 |
| 2023-12-21 | $18.72 | $19.10 | $18.72 | $19.10 | $19.10 | 36,352 |
| 2023-12-20 | $18.90 | $19.45 | $18.90 | $19.45 | $19.45 | 28,343 |
| 2023-12-19 | $17.06 | $18.67 | $17.06 | $18.67 | $18.67 | 19,297 |
| 2023-12-18 | $16.00 | $16.77 | $16.00 | $16.69 | $16.69 | 41,299 |
| 2023-12-15 | $15.50 | $15.91 | $15.48 | $15.91 | $15.91 | 484,131 |
| 2023-12-14 | $15.40 | $15.59 | $15.32 | $15.56 | $15.56 | 18,555 |
| 2023-12-13 | $13.81 | $14.60 | $13.81 | $14.60 | $14.60 | 21,050 |
| 2023-12-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1,487 |
| 2023-12-11 | $14.05 | $14.17 | $14.00 | $14.17 | $14.17 | 5,375 |
| 2023-12-08 | $14.69 | $14.70 | $14.38 | $14.38 | $14.38 | 26,455 |
| 2023-12-07 | $15.10 | $15.11 | $14.69 | $14.69 | $14.69 | 18,371 |
| 2023-12-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 55,526 |
| 2023-12-05 | $16.21 | $16.22 | $16.21 | $16.22 | $16.22 | 40,050 |
| 2023-12-04 | $16.32 | $16.32 | $16.10 | $16.21 | $16.21 | 40,284 |
| 2023-12-01 | $16.23 | $16.26 | $16.05 | $16.26 | $16.26 | 19,338 |
| 2023-11-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 945 |
| 2023-11-29 | $16.30 | $16.31 | $16.30 | $16.31 | $16.31 | 10,826 |
| 2023-11-28 | $16.63 | $16.63 | $16.61 | $16.61 | $16.61 | 7,363 |
| 2023-11-27 | $16.73 | $16.94 | $16.73 | $16.94 | $16.94 | 5,372 |
| 2023-11-24 | $16.82 | $16.99 | $16.78 | $16.82 | $16.82 | 3,478 |
| 2023-11-22 | $17.00 | $17.09 | $16.57 | $16.57 | $16.57 | 20,861 |
| 2023-11-21 | $16.40 | $16.61 | $16.40 | $16.61 | $16.61 | 4,854 |
| 2023-11-20 | $16.09 | $16.36 | $16.09 | $16.36 | $16.36 | 16,420 |
| 2023-11-17 | $16.00 | $16.09 | $15.99 | $16.09 | $16.09 | 9,126 |
| 2023-11-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 10,482 |
| 2023-11-15 | $15.58 | $15.72 | $15.55 | $15.72 | $15.72 | 17,244 |
| 2023-11-14 | $14.94 | $15.13 | $14.90 | $15.06 | $15.06 | 17,497 |
| 2023-11-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 4,888 |
| 2023-11-10 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 8,967 |
| 2023-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 19,727 |
| 2023-11-08 | $13.77 | $13.80 | $13.73 | $13.80 | $13.80 | 22,612 |
| 2023-11-07 | $14.44 | $14.44 | $13.90 | $13.90 | $13.90 | 22,673 |
| 2023-11-06 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 20,037 |
| 2023-11-03 | $13.77 | $14.06 | $13.65 | $13.65 | $13.65 | 36,201 |
| 2023-11-02 | $13.31 | $13.31 | $13.18 | $13.30 | $13.30 | 14,000 |
| 2023-11-01 | $12.30 | $12.63 | $12.30 | $12.61 | $12.61 | 85,056 |
| 2023-10-31 | $12.41 | $12.41 | $12.27 | $12.27 | $12.27 | 40,835 |
| 2023-10-30 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 19,324 |
| 2023-10-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 17,706 |
| 2023-10-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 20,500 |
| 2023-10-25 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 26,703 |
| 2023-10-24 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 12,409 |
| 2023-10-23 | $12.71 | $12.73 | $12.71 | $12.73 | $12.73 | 24,418 |
| 2023-10-20 | $12.50 | $12.50 | $12.32 | $12.32 | $12.32 | 26,523 |
| 2023-10-19 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 18,882 |
| 2023-10-18 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 18,485 |
| 2023-10-17 | $13.34 | $13.34 | $13.30 | $13.30 | $13.30 | 10,383 |
| 2023-10-16 | $13.34 | $13.34 | $13.28 | $13.28 | $13.28 | 24,803 |
| 2023-10-13 | $12.80 | $12.82 | $12.41 | $12.41 | $12.41 | 28,235 |
| 2023-10-12 | $13.14 | $13.14 | $12.55 | $12.67 | $12.67 | 18,453 |
| 2023-10-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 1,906 |
| 2023-10-10 | $13.70 | $13.92 | $13.70 | $13.92 | $13.92 | 35,919 |
| 2023-10-09 | $13.02 | $13.65 | $13.02 | $13.65 | $13.65 | 5,700 |
| 2023-10-06 | $13.41 | $13.78 | $13.20 | $13.70 | $13.70 | 3,202 |
| 2023-10-05 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 11,774 |
| 2023-10-04 | $13.87 | $13.99 | $13.81 | $13.99 | $13.99 | 12,025 |
| 2023-10-03 | $14.18 | $14.18 | $13.94 | $13.94 | $13.94 | 2,095 |
| 2023-10-02 | $14.61 | $14.61 | $14.51 | $14.51 | $14.51 | 13,728 |
| 2023-09-29 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 10,292 |
| 2023-09-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 12,277 |
| 2023-09-27 | $14.71 | $14.83 | $14.71 | $14.78 | $14.78 | 18,530 |
| 2023-09-26 | $14.80 | $14.80 | $14.64 | $14.71 | $14.71 | 26,953 |
| 2023-09-25 | $15.00 | $15.00 | $14.80 | $14.84 | $14.84 | 8,052 |
| 2023-09-22 | $14.83 | $15.18 | $14.83 | $15.13 | $15.13 | 15,178 |
| 2023-09-21 | $15.11 | $15.11 | $15.00 | $15.00 | $15.00 | 16,435 |
| 2023-09-20 | $15.46 | $15.69 | $15.46 | $15.59 | $15.59 | 28,806 |
| 2023-09-19 | $15.54 | $15.55 | $15.53 | $15.55 | $15.55 | 9,870 |
| 2023-09-18 | $15.43 | $15.62 | $15.43 | $15.51 | $15.51 | 22,121 |
| 2023-09-15 | $15.93 | $15.93 | $15.66 | $15.66 | $15.66 | 14,296 |
| 2023-09-14 | $15.63 | $15.81 | $15.61 | $15.81 | $15.81 | 26,781 |
| 2023-09-13 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 5,821 |
| 2023-09-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 16,454 |
| 2023-09-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1,277 |
| 2023-09-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 20,458 |
| 2023-09-07 | $16.06 | $16.06 | $15.88 | $15.88 | $15.88 | 11,568 |
| 2023-09-06 | $16.56 | $16.56 | $16.21 | $16.21 | $16.21 | 3,498 |
| 2023-09-05 | $16.42 | $16.76 | $16.42 | $16.76 | $16.76 | 2,709 |
| 2023-09-01 | $17.18 | $17.21 | $17.09 | $17.09 | $17.09 | 698 |
| 2023-08-31 | $17.02 | $17.02 | $16.87 | $16.88 | $16.88 | 1,856 |
| 2023-08-30 | $16.70 | $16.91 | $16.68 | $16.68 | $16.68 | 10,829 |
| 2023-08-29 | $16.28 | $16.45 | $16.28 | $16.41 | $16.41 | 1,192 |
| 2023-08-28 | $16.37 | $16.37 | $16.16 | $16.16 | $16.16 | 4,400 |
| 2023-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 4 |
| 2023-08-24 | $16.11 | $16.11 | $16.00 | $16.00 | $16.00 | 2,151 |
| 2023-08-23 | $16.13 | $16.40 | $16.10 | $16.40 | $16.40 | 3,728 |
| 2023-08-22 | $16.70 | $16.70 | $16.25 | $16.25 | $16.25 | 1,890 |
| 2023-08-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 18 |
| 2023-08-18 | $16.37 | $16.37 | $16.35 | $16.35 | $16.35 | 634 |
| 2023-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,256 |
| 2023-08-16 | $16.65 | $16.76 | $16.63 | $16.63 | $16.63 | 1,108 |
| 2023-08-15 | $16.46 | $16.50 | $16.45 | $16.50 | $16.50 | 4,646 |
| 2023-08-14 | $16.39 | $16.47 | $16.36 | $16.47 | $16.47 | 795 |
| 2023-08-11 | $16.52 | $16.69 | $16.50 | $16.69 | $16.69 | 3,314 |
| 2023-08-10 | $16.42 | $16.42 | $16.27 | $16.27 | $16.27 | 1,165 |
| 2023-08-09 | $15.91 | $15.94 | $15.75 | $15.90 | $15.90 | 2,472 |
| 2023-08-08 | $16.13 | $16.47 | $16.13 | $16.47 | $16.47 | 5,973 |
| 2023-08-07 | $17.18 | $17.39 | $17.18 | $17.39 | $17.39 | 1,106 |
| 2023-08-04 | $16.50 | $16.71 | $16.00 | $16.71 | $16.71 | 5,648 |
| 2023-08-03 | $16.72 | $17.00 | $16.72 | $16.98 | $16.98 | 1,576 |
| 2023-08-02 | $17.36 | $17.36 | $16.55 | $16.55 | $16.55 | 3,090 |
| 2023-08-01 | $17.54 | $17.76 | $17.54 | $17.76 | $17.76 | 1,100 |
| 2023-07-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 491 |
| 2023-07-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 50 |
| 2023-07-27 | $18.74 | $18.76 | $18.58 | $18.58 | $18.58 | 4,408 |
| 2023-07-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 30 |
| 2023-07-25 | $18.73 | $18.82 | $18.73 | $18.81 | $18.81 | 4,860 |
| 2023-07-24 | $18.84 | $18.91 | $18.84 | $18.91 | $18.91 | 1,380 |
| 2023-07-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 16 |
| 2023-07-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-07-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2023-07-18 | $19.77 | $19.88 | $19.77 | $19.86 | $19.86 | 3,110 |
| 2023-07-17 | $18.50 | $19.07 | $18.50 | $19.00 | $19.00 | 2,311 |
| 2023-07-14 | $19.02 | $19.02 | $18.70 | $18.70 | $18.70 | 1,438 |
| 2023-07-13 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1,820 |
| 2023-07-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1,202 |
| 2023-07-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 390 |
| 2023-07-10 | $18.64 | $18.86 | $18.56 | $18.86 | $18.86 | 5,380 |
| 2023-07-07 | $18.62 | $18.62 | $18.60 | $18.60 | $18.60 | 1,474 |
| 2023-07-06 | $18.50 | $18.50 | $17.64 | $17.71 | $17.71 | 7,675 |
| 2023-07-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,145 |
| 2023-07-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 13 |
| 2023-06-30 | $18.88 | $18.98 | $18.88 | $18.92 | $18.92 | 1,621 |
| 2023-06-29 | $18.95 | $18.95 | $18.84 | $18.88 | $18.88 | 3,222 |
| 2023-06-28 | $17.80 | $18.97 | $17.80 | $18.91 | $18.91 | 15,703 |
| 2023-06-27 | $17.67 | $17.75 | $17.66 | $17.75 | $17.75 | 3,781 |
| 2023-06-26 | $16.96 | $17.34 | $16.78 | $17.05 | $17.05 | 2,544 |
| 2023-06-23 | $17.08 | $17.10 | $16.91 | $17.10 | $17.10 | 1,458 |
| 2023-06-22 | $17.50 | $17.50 | $17.07 | $17.07 | $17.07 | 3,040 |
| 2023-06-21 | $17.59 | $17.66 | $17.48 | $17.66 | $17.66 | 3,735 |
| 2023-06-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 150 |
| 2023-06-16 | $17.75 | $17.78 | $17.75 | $17.78 | $17.78 | 646 |
| 2023-06-15 | $17.53 | $17.75 | $17.53 | $17.75 | $17.75 | 6,528 |
| 2023-06-14 | $17.32 | $17.95 | $17.22 | $17.33 | $17.33 | 6,145 |
| 2023-06-13 | $16.97 | $17.90 | $16.97 | $17.51 | $17.51 | 7,964 |
| 2023-06-12 | $16.22 | $16.69 | $16.05 | $16.69 | $16.69 | 7,788 |
| 2023-06-09 | $16.21 | $16.21 | $16.00 | $16.07 | $16.07 | 7,764 |
| 2023-06-08 | $15.72 | $15.94 | $15.44 | $15.85 | $15.85 | 18,404 |
| 2023-06-07 | $15.71 | $15.73 | $15.71 | $15.72 | $15.72 | 3,710 |
| 2023-06-06 | $15.33 | $15.58 | $15.13 | $15.58 | $15.58 | 887 |
| 2023-06-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 1,491 |
| 2023-06-02 | $15.12 | $15.33 | $15.12 | $15.33 | $15.33 | 1,316 |
| 2023-06-01 | $14.81 | $14.98 | $14.69 | $14.83 | $14.83 | 8,187 |
| 2023-05-31 | $14.80 | $14.80 | $14.64 | $14.64 | $14.64 | 4,045 |
| 2023-05-30 | $15.15 | $15.15 | $14.95 | $14.95 | $14.95 | 4,927 |
| 2023-05-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 410 |
| 2023-05-25 | $15.25 | $15.25 | $15.13 | $15.13 | $15.13 | 13,249 |
| 2023-05-24 | $15.27 | $15.27 | $15.02 | $15.16 | $15.16 | 1,302 |
| 2023-05-23 | $16.40 | $16.45 | $16.29 | $16.29 | $16.29 | 1,435 |
| 2023-05-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 100 |
| 2023-05-19 | $16.54 | $16.55 | $16.39 | $16.40 | $16.40 | 7,264 |
| 2023-05-18 | $16.63 | $16.64 | $16.58 | $16.64 | $16.64 | 12,085 |
| 2023-05-17 | $16.41 | $16.88 | $16.38 | $16.68 | $16.68 | 12,851 |
| 2023-05-16 | $16.17 | $16.26 | $16.17 | $16.25 | $16.25 | 18,113 |
| 2023-05-15 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-05-12 | $16.10 | $16.14 | $16.07 | $16.14 | $16.14 | 7,590 |
| 2023-05-11 | $16.55 | $16.55 | $15.92 | $15.92 | $15.92 | 7,536 |
| 2023-05-10 | $17.04 | $17.04 | $16.59 | $16.60 | $16.60 | 3,892 |
| 2023-05-09 | $16.95 | $17.00 | $16.92 | $16.92 | $16.92 | 12,300 |
| 2023-05-08 | $16.89 | $16.90 | $16.73 | $16.73 | $16.73 | 1,190 |
| 2023-05-05 | $15.79 | $16.63 | $15.79 | $16.43 | $16.43 | 10,203 |
| 2023-05-04 | $15.57 | $15.58 | $15.50 | $15.58 | $15.58 | 10,007 |
| 2023-05-03 | $14.90 | $15.89 | $14.90 | $15.57 | $15.57 | 8,205 |
| 2023-05-02 | $16.10 | $16.10 | $14.96 | $15.00 | $15.00 | 3,813 |
| 2023-05-01 | $15.66 | $15.67 | $15.66 | $15.67 | $15.67 | 3,014 |
| 2023-04-28 | $15.80 | $15.80 | $15.64 | $15.72 | $15.72 | 9,182 |
| 2023-04-27 | $15.52 | $15.57 | $15.34 | $15.57 | $15.57 | 7,820 |
| 2023-04-26 | $15.72 | $15.74 | $15.72 | $15.74 | $15.74 | 2,107 |
| 2023-04-25 | $16.48 | $16.70 | $16.47 | $16.65 | $16.65 | 2,520 |
| 2023-04-24 | $16.72 | $17.15 | $16.64 | $16.64 | $16.64 | 1,051 |
| 2023-04-21 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 201 |
| 2023-04-20 | $17.56 | $17.56 | $17.29 | $17.29 | $17.29 | 1,643 |
| 2023-04-19 | $17.47 | $17.75 | $17.44 | $17.74 | $17.74 | 6,521 |
| 2023-04-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 57 |
| 2023-04-17 | $17.15 | $17.94 | $17.15 | $17.94 | $17.94 | 3,183 |
| 2023-04-14 | $16.54 | $17.14 | $16.54 | $17.05 | $17.05 | 12,610 |
| 2023-04-13 | $16.10 | $16.36 | $16.10 | $16.31 | $16.31 | 15,983 |
| 2023-04-12 | $16.21 | $16.27 | $16.21 | $16.27 | $16.27 | 750 |
| 2023-04-11 | $16.05 | $16.37 | $16.05 | $16.37 | $16.37 | 1,650 |
| 2023-04-10 | $15.90 | $15.90 | $15.72 | $15.73 | $15.73 | 7,970 |
| 2023-04-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 129 |
| 2023-04-05 | $15.10 | $15.34 | $15.10 | $15.34 | $15.34 | 18,883 |
| 2023-04-04 | $15.78 | $15.80 | $15.78 | $15.80 | $15.80 | 4,852 |
| 2023-04-03 | $16.59 | $16.65 | $16.59 | $16.65 | $16.65 | 377 |
| 2023-03-31 | $15.09 | $16.25 | $15.09 | $16.25 | $16.25 | 22,480 |
| 2023-03-30 | $15.96 | $16.02 | $15.89 | $15.89 | $15.89 | 4,540 |
| 2023-03-29 | $16.16 | $16.40 | $16.16 | $16.40 | $16.40 | 733 |
| 2023-03-28 | $16.15 | $16.15 | $15.95 | $16.02 | $16.02 | 22,421 |
| 2023-03-27 | $16.30 | $16.40 | $16.08 | $16.08 | $16.08 | 11,964 |
| 2023-03-24 | $16.09 | $16.46 | $16.09 | $16.45 | $16.45 | 8,839 |
| 2023-03-23 | $16.82 | $16.82 | $16.40 | $16.44 | $16.44 | 2,645 |
| 2023-03-22 | $17.43 | $17.43 | $17.13 | $17.13 | $17.13 | 777 |
| 2023-03-21 | $17.52 | $17.52 | $17.47 | $17.49 | $17.49 | 2,811 |
| 2023-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,064 |
| 2023-03-17 | $18.04 | $18.05 | $18.04 | $18.05 | $18.05 | 59,950 |
| 2023-03-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 107 |
| 2023-03-15 | $16.60 | $16.63 | $16.55 | $16.63 | $16.63 | 3,000 |
| 2023-03-14 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1,006 |
| 2023-03-13 | $16.51 | $16.66 | $16.51 | $16.55 | $16.55 | 3,922 |
| 2023-03-10 | $18.00 | $18.00 | $17.42 | $17.42 | $17.42 | 7,069 |
| 2023-03-09 | $18.00 | $19.08 | $18.00 | $18.24 | $18.24 | 4,558 |
| 2023-03-08 | $17.34 | $17.90 | $17.34 | $17.90 | $17.90 | 6,729 |
| 2023-03-07 | $17.53 | $17.54 | $17.39 | $17.52 | $17.52 | 5,860 |
| 2023-03-06 | $17.85 | $17.86 | $17.60 | $17.64 | $17.64 | 14,018 |
| 2023-03-03 | $17.00 | $17.72 | $17.00 | $17.72 | $17.72 | 7,227 |
| 2023-03-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 501 |
| 2023-03-01 | $16.65 | $16.90 | $16.58 | $16.90 | $16.90 | 7,040 |
| 2023-02-28 | $16.47 | $16.51 | $16.47 | $16.51 | $16.51 | 35,225 |
| 2023-02-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 356 |
| 2023-02-24 | $16.19 | $16.56 | $16.08 | $16.56 | $16.56 | 3,483 |
| 2023-02-23 | $16.70 | $16.72 | $16.70 | $16.72 | $16.72 | 430 |
| 2023-02-22 | $16.46 | $16.46 | $16.20 | $16.20 | $16.20 | 310 |
| 2023-02-21 | $16.72 | $16.72 | $16.42 | $16.42 | $16.42 | 1,136 |
| 2023-02-17 | $17.14 | $17.14 | $16.89 | $16.89 | $16.89 | 2,622 |
| 2023-02-16 | $17.65 | $17.66 | $17.15 | $17.15 | $17.15 | 1,905 |
| 2023-02-15 | $17.91 | $17.91 | $17.73 | $17.74 | $17.74 | 2,932 |
| 2023-02-14 | $18.72 | $18.72 | $18.08 | $18.08 | $18.08 | 3,606 |
| 2023-02-13 | $19.16 | $19.28 | $19.10 | $19.10 | $19.10 | 2,311 |
| 2023-02-10 | $18.95 | $19.62 | $18.95 | $19.38 | $19.38 | 7,742 |
| 2023-02-09 | $20.39 | $20.39 | $20.00 | $20.00 | $20.00 | 809 |
| 2023-02-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 17 |
| 2023-02-07 | $20.23 | $20.56 | $20.23 | $20.56 | $20.56 | 1,766 |
| 2023-02-06 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-02-03 | $21.37 | $21.37 | $20.92 | $20.92 | $20.92 | 1,460 |
| 2023-02-02 | $19.62 | $21.44 | $19.62 | $21.44 | $21.44 | 5,922 |
| 2023-02-01 | $20.36 | $20.41 | $19.99 | $20.41 | $20.41 | 2,459 |
| 2023-01-31 | $20.13 | $20.38 | $20.09 | $20.37 | $20.37 | 70,155 |
| 2023-01-30 | $19.49 | $19.49 | $19.30 | $19.30 | $19.30 | 1,647 |
| 2023-01-27 | $19.43 | $19.91 | $19.43 | $19.89 | $19.89 | 3,376 |
| 2023-01-26 | $18.30 | $19.50 | $18.30 | $19.44 | $19.44 | 5,108 |
| 2023-01-25 | $17.13 | $17.56 | $16.57 | $17.56 | $17.56 | 1,511 |
| 2023-01-24 | $16.46 | $17.25 | $16.44 | $17.25 | $17.25 | 8,273 |
| 2023-01-23 | $15.97 | $16.00 | $15.93 | $15.93 | $15.93 | 1,414 |
| 2023-01-20 | $15.75 | $16.07 | $15.75 | $16.07 | $16.07 | 15,901 |
| 2023-01-19 | $15.23 | $15.33 | $15.19 | $15.26 | $15.26 | 2,468 |
| 2023-01-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 1,215 |
| 2023-01-17 | $15.40 | $15.52 | $15.40 | $15.50 | $15.50 | 5,158 |
| 2023-01-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 471 |
| 2023-01-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 172 |
| 2023-01-11 | $15.41 | $15.60 | $15.41 | $15.58 | $15.58 | 1,993 |
| 2023-01-10 | $15.42 | $15.61 | $15.39 | $15.50 | $15.50 | 2,574 |
| 2023-01-09 | $16.55 | $16.55 | $16.13 | $16.13 | $16.13 | 2,010 |
| 2023-01-06 | $16.29 | $16.41 | $16.29 | $16.41 | $16.41 | 6,114 |
| 2023-01-05 | $15.92 | $16.02 | $15.92 | $16.02 | $16.02 | 14,624 |
| 2023-01-04 | $15.75 | $15.75 | $15.58 | $15.69 | $15.69 | 1,501 |
| 2023-01-03 | $15.25 | $15.35 | $15.21 | $15.35 | $15.35 | 379 |
| 2022-12-30 | $15.73 | $15.73 | $15.69 | $15.69 | $15.69 | 490 |
| 2022-12-29 | $15.33 | $16.10 | $15.33 | $16.10 | $16.10 | 5,974 |
| 2022-12-28 | $15.00 | $15.34 | $15.00 | $15.25 | $15.25 | 7,124 |
| 2022-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 20 |
| 2022-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 125 |
| 2022-12-22 | $14.95 | $14.95 | $14.64 | $14.92 | $14.92 | 7,305 |
| 2022-12-21 | $15.63 | $15.64 | $15.49 | $15.64 | $15.64 | 4,852 |
| 2022-12-20 | $15.72 | $15.72 | $15.65 | $15.65 | $15.65 | 1,990 |
| 2022-12-19 | $16.35 | $16.35 | $15.46 | $15.48 | $15.48 | 22,159 |
| 2022-12-16 | $16.45 | $16.45 | $16.15 | $16.41 | $16.41 | 5,136 |
| 2022-12-15 | $16.55 | $16.77 | $16.41 | $16.54 | $16.54 | 10,645 |
| 2022-12-14 | $17.42 | $17.46 | $17.42 | $17.46 | $17.46 | 2,600 |
| 2022-12-13 | $17.84 | $17.84 | $17.61 | $17.61 | $17.61 | 35,248 |
| 2022-12-12 | $17.16 | $17.86 | $17.16 | $17.83 | $17.83 | 122,229 |
| 2022-12-09 | $17.66 | $17.66 | $17.39 | $17.39 | $17.39 | 620 |
| 2022-12-08 | $17.12 | $17.27 | $17.12 | $17.27 | $17.27 | 3,493 |
| 2022-12-07 | $17.19 | $17.19 | $17.07 | $17.07 | $17.07 | 5,684 |
| 2022-12-06 | $17.79 | $17.79 | $17.25 | $17.25 | $17.25 | 3,527 |
| 2022-12-05 | $18.46 | $18.46 | $17.94 | $17.94 | $17.94 | 2,658 |
| 2022-12-02 | $18.40 | $18.60 | $18.34 | $18.58 | $18.58 | 10,608 |
| 2022-12-01 | $19.12 | $19.92 | $19.12 | $19.21 | $19.21 | 9,408 |
| 2022-11-30 | $18.49 | $18.71 | $18.20 | $18.71 | $18.71 | 6,806 |
| 2022-11-29 | $18.26 | $18.53 | $18.26 | $18.40 | $18.40 | 5,473 |
| 2022-11-28 | $18.78 | $18.78 | $18.09 | $18.33 | $18.33 | 1,098 |
| 2022-11-25 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-11-23 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 201 |
| 2022-11-22 | $19.45 | $19.49 | $19.39 | $19.39 | $19.39 | 3,907 |
| 2022-11-21 | $18.99 | $19.11 | $18.78 | $19.11 | $19.11 | 5,685 |
| 2022-11-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 266 |
| 2022-11-17 | $19.17 | $19.43 | $19.17 | $19.35 | $19.35 | 949 |
| 2022-11-16 | $19.69 | $19.95 | $19.69 | $19.95 | $19.95 | 3,550 |
| 2022-11-15 | $19.68 | $20.60 | $19.60 | $20.18 | $20.18 | 4,933 |
| 2022-11-14 | $19.39 | $19.47 | $19.26 | $19.47 | $19.47 | 2,248 |
| 2022-11-11 | $19.04 | $19.16 | $19.04 | $19.16 | $19.16 | 1,093 |
| 2022-11-10 | $18.62 | $19.10 | $18.62 | $19.10 | $19.10 | 433 |
| 2022-11-09 | $18.00 | $18.04 | $17.68 | $17.68 | $17.68 | 4,997 |
| 2022-11-08 | $17.85 | $17.92 | $17.53 | $17.92 | $17.92 | 4,750 |
| 2022-11-07 | $18.56 | $18.56 | $18.52 | $18.52 | $18.52 | 5,639 |
| 2022-11-04 | $17.91 | $18.53 | $17.74 | $18.07 | $18.07 | 17,549 |
| 2022-11-03 | $16.78 | $17.63 | $16.78 | $17.45 | $17.45 | 15,446 |
| 2022-11-02 | $17.86 | $17.90 | $17.05 | $17.05 | $17.05 | 2,302 |
| 2022-11-01 | $18.26 | $18.26 | $17.96 | $17.96 | $17.96 | 606 |
| 2022-10-31 | $18.54 | $18.55 | $17.68 | $17.84 | $17.84 | 1,495 |
| 2022-10-28 | $18.64 | $18.90 | $18.64 | $18.90 | $18.90 | 131,610 |
| 2022-10-27 | $17.47 | $17.91 | $17.47 | $17.91 | $17.91 | 1,228 |
| 2022-10-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 758 |
| 2022-10-25 | $17.82 | $17.82 | $17.48 | $17.50 | $17.50 | 6,686 |
| 2022-10-24 | $17.22 | $17.22 | $16.88 | $16.88 | $16.88 | 3,914 |
| 2022-10-21 | $16.51 | $17.23 | $16.39 | $17.23 | $17.23 | 10,752 |
| 2022-10-20 | $17.34 | $17.34 | $17.03 | $17.07 | $17.07 | 8,656 |
| 2022-10-19 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 105 |
| 2022-10-18 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 30 |
| 2022-10-17 | $18.20 | $18.20 | $17.97 | $18.12 | $18.12 | 2,604 |
| 2022-10-14 | $18.42 | $18.42 | $17.67 | $17.67 | $17.67 | 1,243 |
| 2022-10-13 | $17.94 | $18.55 | $17.94 | $18.42 | $18.42 | 2,305 |
| 2022-10-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 433 |
| 2022-10-11 | $16.93 | $17.81 | $16.85 | $17.59 | $17.59 | 51,920 |
| 2022-10-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 161 |
| 2022-10-07 | $17.07 | $17.17 | $16.96 | $17.16 | $17.16 | 53,083 |
| 2022-10-06 | $17.38 | $17.42 | $16.98 | $17.42 | $17.42 | 8,985 |
| 2022-10-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 2,310 |
| 2022-10-04 | $18.07 | $18.30 | $17.87 | $17.90 | $17.90 | 5,655 |
| 2022-10-03 | $17.97 | $17.97 | $17.38 | $17.70 | $17.70 | 3,143 |
| 2022-09-30 | $17.38 | $18.00 | $17.38 | $17.63 | $17.63 | 81,164 |
| 2022-09-29 | $16.80 | $17.06 | $16.68 | $16.94 | $16.94 | 66,328 |
| 2022-09-28 | $17.51 | $18.07 | $17.41 | $18.06 | $18.06 | 21,347 |
| 2022-09-27 | $17.49 | $17.68 | $17.44 | $17.44 | $17.44 | 13,200 |
| 2022-09-26 | $18.33 | $18.33 | $17.47 | $17.52 | $17.52 | 10,283 |
| 2022-09-23 | $19.18 | $19.18 | $18.45 | $18.47 | $18.47 | 10,014 |
| 2022-09-22 | $20.21 | $20.21 | $19.77 | $19.87 | $19.87 | 17,184 |
| 2022-09-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 355 |
| 2022-09-20 | $20.99 | $21.02 | $20.88 | $20.98 | $20.98 | 56,819 |
| 2022-09-19 | $21.87 | $22.56 | $21.87 | $22.46 | $22.46 | 1,474 |
| 2022-09-16 | $21.45 | $21.88 | $21.28 | $21.78 | $21.78 | 4,837 |
| 2022-09-15 | $23.08 | $23.08 | $22.89 | $22.90 | $22.90 | 12,785 |
| 2022-09-14 | $23.36 | $23.47 | $23.36 | $23.47 | $23.47 | 1,523 |
| 2022-09-13 | $23.34 | $23.40 | $23.34 | $23.40 | $23.40 | 2,560 |
| 2022-09-12 | $23.67 | $24.31 | $23.67 | $24.30 | $24.30 | 6,515 |
| 2022-09-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,060 |
| 2022-09-08 | $23.17 | $23.17 | $22.98 | $23.03 | $23.03 | 9,483 |
| 2022-09-07 | $23.45 | $23.95 | $23.45 | $23.93 | $23.93 | 2,746 |
| 2022-09-06 | $23.90 | $24.19 | $23.89 | $23.89 | $23.89 | 4,303 |
| 2022-09-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 338 |
| 2022-09-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 10 |
| 2022-08-31 | $24.82 | $25.00 | $24.60 | $24.60 | $24.60 | 7,315 |
| 2022-08-30 | $25.30 | $25.34 | $24.85 | $24.97 | $24.97 | 5,725 |
| 2022-08-29 | $25.66 | $25.73 | $25.66 | $25.71 | $25.71 | 2,270 |
| 2022-08-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 264 |
| 2022-08-25 | $25.92 | $26.13 | $25.74 | $26.07 | $26.07 | 12,949 |
| 2022-08-24 | $25.98 | $26.23 | $25.98 | $26.23 | $26.23 | 4,389 |
| 2022-08-23 | $25.80 | $26.14 | $25.80 | $25.89 | $25.89 | 6,425 |
| 2022-08-22 | $25.33 | $25.33 | $25.28 | $25.28 | $25.28 | 4,491 |
| 2022-08-19 | $25.68 | $25.69 | $25.56 | $25.57 | $25.57 | 13,470 |
| 2022-08-18 | $26.20 | $26.20 | $26.11 | $26.11 | $26.11 | 8,657 |
| 2022-08-17 | $25.85 | $26.07 | $25.65 | $26.07 | $26.07 | 13,631 |
| 2022-08-16 | $25.90 | $26.18 | $25.86 | $26.18 | $26.18 | 1,260 |
| 2022-08-15 | $25.71 | $25.90 | $25.71 | $25.90 | $25.90 | 2,273 |
| 2022-08-12 | $26.45 | $26.54 | $26.45 | $26.54 | $26.54 | 1,812 |
| 2022-08-11 | $26.05 | $26.08 | $26.04 | $26.06 | $26.06 | 1,465 |
| 2022-08-10 | $26.23 | $26.23 | $25.93 | $26.05 | $26.05 | 10,600 |
| 2022-08-09 | $25.55 | $25.55 | $25.30 | $25.30 | $25.30 | 1,466 |
| 2022-08-08 | $25.39 | $25.90 | $25.35 | $25.71 | $25.71 | 2,685 |
| 2022-08-05 | $25.15 | $25.16 | $24.93 | $25.12 | $25.12 | 743 |
| 2022-08-04 | $25.06 | $25.50 | $25.01 | $25.33 | $25.33 | 5,673 |
| 2022-08-03 | $24.88 | $25.03 | $24.58 | $25.02 | $25.02 | 1,795 |
| 2022-08-02 | $24.95 | $24.95 | $24.78 | $24.78 | $24.78 | 337 |
| 2022-08-01 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,162 |
| 2022-07-29 | $24.53 | $24.82 | $24.53 | $24.76 | $24.76 | 1,109 |
| 2022-07-28 | $24.55 | $24.66 | $24.55 | $24.66 | $24.66 | 1,907 |
| 2022-07-27 | $24.85 | $25.05 | $24.65 | $24.65 | $24.65 | 8,848 |
| 2022-07-26 | $22.29 | $22.44 | $22.03 | $22.05 | $22.05 | 2,650 |
| 2022-07-25 | $23.49 | $23.58 | $23.34 | $23.48 | $23.48 | 3,788 |
| 2022-07-22 | $23.70 | $23.76 | $23.25 | $23.25 | $23.25 | 16,430 |
| 2022-07-21 | $23.74 | $23.89 | $23.69 | $23.84 | $23.84 | 50,925 |
| 2022-07-20 | $23.23 | $24.17 | $23.00 | $24.02 | $24.02 | 31,759 |
| 2022-07-19 | $22.95 | $23.41 | $22.50 | $23.22 | $23.22 | 137,927 |
| 2022-07-18 | $21.99 | $21.99 | $21.18 | $21.18 | $21.18 | 7,416 |
| 2022-07-15 | $21.90 | $21.90 | $21.64 | $21.64 | $21.64 | 2,634 |
| 2022-07-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 340 |
| 2022-07-13 | $21.33 | $21.33 | $20.79 | $21.32 | $21.32 | 1,044 |
| 2022-07-12 | $22.21 | $22.21 | $21.29 | $21.32 | $21.32 | 3,210 |
| 2022-07-11 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 658 |
| 2022-07-08 | $21.13 | $21.83 | $21.07 | $21.72 | $21.72 | 21,613 |
| 2022-07-07 | $21.47 | $21.61 | $21.01 | $21.27 | $21.27 | 10,560 |
| 2022-07-06 | $20.00 | $20.74 | $20.00 | $20.74 | $20.74 | 24,987 |
| 2022-07-05 | $19.61 | $19.68 | $19.55 | $19.66 | $19.66 | 5,566 |
| 2022-07-01 | $20.02 | $20.40 | $20.02 | $20.40 | $20.40 | 3,131 |
| 2022-06-30 | $20.02 | $20.19 | $20.02 | $20.18 | $20.18 | 1,044 |
| 2022-06-29 | $19.39 | $19.58 | $19.39 | $19.55 | $19.55 | 1,690 |
| 2022-06-28 | $19.75 | $19.75 | $19.60 | $19.61 | $19.61 | 1,005 |
| 2022-06-27 | $19.77 | $20.41 | $19.77 | $20.41 | $20.41 | 817 |
| 2022-06-24 | $19.10 | $19.73 | $19.10 | $19.73 | $19.73 | 1,247 |
| 2022-06-23 | $19.69 | $19.72 | $18.51 | $18.67 | $18.67 | 2,535 |
| 2022-06-22 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 1,984 |
| 2022-06-21 | $20.11 | $20.80 | $19.99 | $20.00 | $20.00 | 2,602 |
| 2022-06-17 | $19.30 | $19.89 | $19.10 | $19.89 | $19.89 | 5,015 |
| 2022-06-16 | $21.00 | $21.00 | $19.23 | $19.57 | $19.57 | 3,089 |
| 2022-06-15 | $21.88 | $21.88 | $21.56 | $21.62 | $21.62 | 11,264 |
| 2022-06-14 | $22.05 | $22.35 | $21.24 | $21.30 | $21.30 | 13,264 |
| 2022-06-13 | $23.50 | $23.50 | $21.69 | $21.69 | $21.69 | 10,399 |
| 2022-06-10 | $24.44 | $24.44 | $23.60 | $23.64 | $23.64 | 2,116 |
| 2022-06-09 | $25.76 | $25.76 | $24.84 | $24.84 | $24.84 | 2,859 |
| 2022-06-08 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 535 |
| 2022-06-07 | $27.00 | $27.00 | $26.10 | $26.26 | $26.26 | 2,310 |
| 2022-06-06 | $26.46 | $26.88 | $26.34 | $26.80 | $26.80 | 4,290 |
| 2022-06-03 | $26.19 | $26.61 | $25.97 | $26.61 | $26.61 | 5,775 |
| 2022-06-02 | $24.61 | $26.37 | $24.61 | $26.22 | $26.22 | 2,668 |
| 2022-06-01 | $26.61 | $26.61 | $25.55 | $25.93 | $25.93 | 7,856 |
| 2022-05-31 | $25.84 | $26.35 | $25.65 | $26.30 | $26.30 | 8,094 |
| 2022-05-27 | $25.48 | $26.16 | $25.48 | $26.16 | $26.16 | 785 |
| 2022-05-26 | $25.14 | $25.55 | $25.14 | $25.55 | $25.55 | 435 |
| 2022-05-25 | $24.00 | $24.37 | $23.12 | $24.37 | $24.37 | 22,930 |
| 2022-05-24 | $23.02 | $23.49 | $22.95 | $23.49 | $23.49 | 6,549 |
| 2022-05-23 | $24.19 | $24.19 | $22.01 | $22.80 | $22.80 | 3,706 |
| 2022-05-20 | $24.34 | $24.34 | $23.21 | $23.21 | $23.21 | 2,695 |
| 2022-05-19 | $23.06 | $24.52 | $23.06 | $24.37 | $24.37 | 22,977 |
| 2022-05-18 | $26.33 | $26.36 | $24.37 | $24.45 | $24.45 | 9,212 |
| 2022-05-17 | $26.76 | $27.24 | $26.61 | $27.24 | $27.24 | 4,456 |
| 2022-05-16 | $25.36 | $26.49 | $25.36 | $26.02 | $26.02 | 4,315 |
| 2022-05-13 | $25.45 | $25.98 | $25.32 | $25.64 | $25.64 | 5,365 |
| 2022-05-12 | $26.15 | $26.15 | $24.73 | $25.03 | $25.03 | 10,936 |
| 2022-05-11 | $27.61 | $27.61 | $26.42 | $26.42 | $26.42 | 7,488 |
| 2022-05-10 | $27.82 | $27.85 | $26.96 | $27.17 | $27.17 | 4,703 |
| 2022-05-09 | $27.66 | $27.66 | $26.95 | $27.53 | $27.53 | 13,186 |
| 2022-05-06 | $28.82 | $28.82 | $27.95 | $27.95 | $27.95 | 1,235 |
| 2022-05-05 | $29.56 | $29.56 | $29.21 | $29.21 | $29.21 | 1,259 |
| 2022-05-04 | $29.82 | $30.63 | $29.47 | $30.63 | $30.63 | 4,587 |
| 2022-05-03 | $29.66 | $29.81 | $29.60 | $29.76 | $29.76 | 2,265 |
| 2022-05-02 | $28.05 | $28.42 | $28.02 | $28.42 | $28.42 | 854 |
| 2022-04-29 | $29.13 | $29.23 | $28.53 | $28.56 | $28.56 | 11,879 |
| 2022-04-28 | $28.14 | $28.91 | $28.11 | $28.82 | $28.82 | 5,895 |
| 2022-04-27 | $26.00 | $27.80 | $26.00 | $27.80 | $27.80 | 1,547 |
| 2022-04-26 | $27.37 | $27.38 | $27.22 | $27.33 | $27.33 | 29,523 |
| 2022-04-25 | $27.59 | $28.00 | $27.39 | $28.00 | $28.00 | 1,851 |
| 2022-04-22 | $29.02 | $29.02 | $28.31 | $28.57 | $28.57 | 11,345 |
| 2022-04-21 | $29.68 | $29.86 | $29.68 | $29.75 | $29.75 | 1,078 |
| 2022-04-20 | $29.24 | $30.23 | $29.24 | $30.08 | $30.08 | 18,386 |
| 2022-04-19 | $27.05 | $27.69 | $27.05 | $27.65 | $27.65 | 4,062 |
| 2022-04-18 | $26.58 | $26.95 | $26.58 | $26.90 | $26.90 | 2,886 |
| 2022-04-14 | $26.88 | $26.88 | $26.18 | $26.26 | $26.26 | 1,902 |
| 2022-04-13 | $26.92 | $27.09 | $26.86 | $27.07 | $27.07 | 3,988 |
| 2022-04-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 160 |
| 2022-04-11 | $25.60 | $25.76 | $25.45 | $25.65 | $25.65 | 2,230 |
| 2022-04-08 | $24.26 | $25.68 | $24.26 | $25.55 | $25.55 | 5,874 |
| 2022-04-07 | $24.25 | $24.30 | $24.01 | $24.27 | $24.27 | 1,711 |
| 2022-04-06 | $25.81 | $25.81 | $24.43 | $24.51 | $24.51 | 12,502 |
| 2022-04-05 | $26.31 | $26.34 | $25.86 | $25.96 | $25.96 | 9,071 |
| 2022-04-04 | $26.21 | $26.62 | $25.78 | $26.59 | $26.59 | 8,975 |
| 2022-04-01 | $27.79 | $27.79 | $26.13 | $26.48 | $26.48 | 6,390 |
| 2022-03-31 | $28.18 | $28.28 | $27.67 | $27.87 | $27.87 | 97,884 |
| 2022-03-30 | $30.50 | $30.53 | $29.00 | $29.00 | $29.00 | 5,116 |
| 2022-03-29 | $28.36 | $29.90 | $28.36 | $29.89 | $29.89 | 12,720 |
| 2022-03-28 | $28.44 | $28.60 | $28.26 | $28.34 | $28.34 | 9,850 |
| 2022-03-25 | $29.53 | $29.53 | $29.00 | $29.11 | $29.11 | 12,136 |
| 2022-03-24 | $31.00 | $31.02 | $30.03 | $30.27 | $30.27 | 6,930 |
| 2022-03-23 | $30.92 | $31.13 | $30.88 | $31.05 | $31.05 | 4,360 |
| 2022-03-22 | $32.05 | $32.05 | $31.36 | $31.90 | $31.90 | 5,393 |
| 2022-03-21 | $33.78 | $33.93 | $31.87 | $33.12 | $33.12 | 3,006 |
| 2022-03-18 | $32.50 | $33.28 | $32.49 | $33.12 | $33.12 | 3,006 |
| 2022-03-17 | $33.28 | $33.30 | $33.05 | $33.11 | $33.11 | 5,411 |
| 2022-03-16 | $31.07 | $33.12 | $31.07 | $32.62 | $32.62 | 12,900 |
| 2022-03-15 | $29.66 | $31.07 | $29.55 | $31.07 | $31.07 | 3,001 |
| 2022-03-14 | $29.76 | $29.76 | $29.00 | $29.00 | $29.00 | 1,579 |
| 2022-03-11 | $30.66 | $30.86 | $30.30 | $30.50 | $30.50 | 5,606 |
| 2022-03-10 | $29.90 | $30.20 | $29.76 | $30.20 | $30.20 | 1,700 |
| 2022-03-09 | $28.94 | $29.40 | $28.90 | $29.38 | $29.38 | 1,854 |
| 2022-03-08 | $28.87 | $28.87 | $28.14 | $28.14 | $28.14 | 2,762 |
| 2022-03-07 | $31.25 | $31.43 | $28.64 | $28.64 | $28.64 | 7,034 |
| 2022-03-04 | $31.30 | $31.50 | $30.71 | $31.23 | $31.23 | 5,996 |
| 2022-03-03 | $31.62 | $31.62 | $31.35 | $31.53 | $31.53 | 1,092 |
| 2022-03-02 | $30.97 | $31.53 | $30.95 | $31.53 | $31.53 | 1,310 |
| 2022-03-01 | $30.76 | $31.06 | $30.58 | $30.91 | $30.91 | 11,076 |
| 2022-02-28 | $30.25 | $30.49 | $30.25 | $30.43 | $30.43 | 3,662 |
| 2022-02-25 | $28.72 | $30.55 | $28.66 | $30.55 | $30.55 | 1,914 |
| 2022-02-24 | $27.45 | $28.00 | $27.16 | $28.00 | $28.00 | 6,117 |
| 2022-02-23 | $29.49 | $29.49 | $28.20 | $28.31 | $28.31 | 1,553 |
| 2022-02-22 | $30.01 | $30.45 | $29.17 | $29.17 | $29.17 | 3,554 |
| 2022-02-18 | $30.50 | $31.17 | $30.09 | $30.09 | $30.09 | 3,440 |
| 2022-02-17 | $30.85 | $31.19 | $30.58 | $30.58 | $30.58 | 2,533 |
| 2022-02-16 | $31.58 | $31.65 | $31.05 | $31.05 | $31.05 | 5,485 |
| 2022-02-15 | $30.79 | $31.56 | $30.79 | $31.56 | $31.56 | 2,477 |
| 2022-02-14 | $30.79 | $31.40 | $30.79 | $30.94 | $30.94 | 3,510 |
| 2022-02-11 | $31.26 | $31.81 | $30.74 | $30.97 | $30.97 | 4,585 |
| 2022-02-10 | $31.36 | $31.69 | $30.89 | $30.89 | $30.89 | 6,940 |
| 2022-02-09 | $30.08 | $31.48 | $30.08 | $31.48 | $31.48 | 7,283 |
| 2022-02-08 | $28.71 | $30.42 | $28.47 | $30.08 | $30.08 | 3,201 |
| 2022-02-07 | $27.65 | $29.57 | $27.65 | $28.98 | $28.98 | 5,826 |
| 2022-02-04 | $29.25 | $29.25 | $26.88 | $27.49 | $27.49 | 10,712 |
| 2022-02-03 | $29.71 | $29.85 | $29.27 | $29.27 | $29.27 | 6,291 |
| 2022-02-02 | $29.47 | $30.16 | $29.03 | $29.79 | $29.79 | 7,796 |
| 2022-02-01 | $30.53 | $30.53 | $29.75 | $29.83 | $29.83 | 3,342 |
| 2022-01-31 | $30.02 | $30.26 | $29.49 | $29.78 | $29.78 | 2,774 |
| 2022-01-28 | $28.92 | $29.86 | $28.72 | $29.80 | $29.80 | 9,326 |
| 2022-01-27 | $29.42 | $29.83 | $28.95 | $29.02 | $29.02 | 4,519 |
| 2022-01-26 | $29.27 | $29.72 | $28.56 | $28.88 | $28.88 | 5,195 |
| 2022-01-25 | $28.84 | $29.54 | $28.84 | $29.45 | $29.45 | 2,316 |
| 2022-01-24 | $27.51 | $29.72 | $27.51 | $29.72 | $29.72 | 5,273 |
| 2022-01-21 | $31.15 | $31.15 | $29.77 | $29.95 | $29.95 | 10,823 |
| 2022-01-20 | $32.35 | $32.35 | $31.60 | $31.60 | $31.60 | 2,198 |
| 2022-01-19 | $33.23 | $33.23 | $32.40 | $32.44 | $32.44 | 6,286 |
| 2022-01-18 | $34.39 | $34.39 | $32.94 | $33.30 | $33.30 | 5,372 |
| 2022-01-14 | $34.42 | $34.95 | $33.87 | $34.79 | $34.79 | 1,668 |
| 2022-01-13 | $35.12 | $35.73 | $34.79 | $34.79 | $34.79 | 9,642 |
| 2022-01-12 | $33.00 | $35.13 | $33.00 | $35.13 | $35.13 | 17,803 |
| 2022-01-11 | $31.66 | $32.88 | $31.66 | $32.73 | $32.73 | 3,576 |
| 2022-01-10 | $31.30 | $31.55 | $30.67 | $31.54 | $31.54 | 7,670 |
| 2022-01-07 | $32.00 | $32.00 | $31.30 | $31.30 | $31.30 | 9,237 |
| 2022-01-06 | $30.35 | $32.03 | $30.35 | $31.57 | $31.57 | 3,570 |
| 2022-01-05 | $30.58 | $30.78 | $30.07 | $30.31 | $30.31 | 34,307 |
| 2022-01-04 | $31.79 | $32.20 | $31.43 | $31.43 | $31.43 | 7,047 |
| 2022-01-03 | $30.54 | $31.79 | $30.17 | $31.79 | $31.79 | 912 |
| 2021-12-31 | $31.71 | $32.10 | $31.56 | $32.10 | $32.10 | 6,065 |
| 2021-12-30 | $29.68 | $31.58 | $29.68 | $31.58 | $31.58 | 6,898 |
| 2021-12-29 | $29.42 | $31.54 | $29.42 | $31.51 | $31.51 | 19,151 |
| 2021-12-28 | $28.70 | $29.13 | $28.70 | $28.84 | $28.84 | 7,022 |
| 2021-12-27 | $29.74 | $29.74 | $29.00 | $29.00 | $29.00 | 1,894 |
| 2021-12-23 | $26.90 | $27.72 | $26.88 | $27.72 | $27.72 | 13,521 |
| 2021-12-22 | $26.34 | $26.94 | $26.34 | $26.93 | $26.93 | 2,820 |
| 2021-12-21 | $26.40 | $26.61 | $26.15 | $26.42 | $26.42 | 8,375 |
| 2021-12-20 | $27.33 | $27.33 | $26.01 | $26.39 | $26.39 | 4,537 |
| 2021-12-17 | $27.67 | $27.67 | $27.16 | $27.21 | $27.21 | 960 |
| 2021-12-16 | $27.96 | $28.14 | $27.73 | $27.83 | $27.83 | 4,370 |
| 2021-12-15 | $26.99 | $27.81 | $26.86 | $27.81 | $27.81 | 6,518 |
| 2021-12-14 | $27.58 | $27.74 | $27.58 | $27.74 | $27.74 | 3,771 |
| 2021-12-13 | $28.37 | $28.37 | $27.62 | $27.65 | $27.65 | 4,064 |
| 2021-12-10 | $27.99 | $28.61 | $27.90 | $28.37 | $28.37 | 4,508 |
| 2021-12-09 | $27.66 | $28.11 | $27.66 | $28.06 | $28.06 | 30,222 |
| 2021-12-08 | $27.77 | $28.08 | $27.77 | $27.88 | $27.88 | 49,093 |
| 2021-12-07 | $28.06 | $28.20 | $27.76 | $27.76 | $27.76 | 4,500 |
| 2021-12-06 | $26.84 | $27.10 | $26.84 | $27.10 | $27.10 | 24,226 |
| 2021-12-03 | $27.04 | $27.25 | $26.57 | $26.65 | $26.65 | 2,631 |
| 2021-12-02 | $26.32 | $26.74 | $26.32 | $26.73 | $26.73 | 3,210 |
| 2021-12-01 | $25.18 | $26.52 | $25.18 | $25.76 | $25.76 | 6,120 |
| 2021-11-30 | $23.63 | $24.95 | $23.63 | $24.93 | $24.93 | 14,425 |
| 2021-11-29 | $25.25 | $25.46 | $24.81 | $25.00 | $25.00 | 55,849 |
| 2021-11-26 | $26.20 | $26.20 | $25.01 | $25.51 | $25.51 | 6,518 |
| 2021-11-24 | $26.74 | $26.89 | $26.44 | $26.72 | $26.72 | 8,761 |
| 2021-11-23 | $25.05 | $25.99 | $24.89 | $25.78 | $25.78 | 20,080 |
| 2021-11-22 | $23.95 | $25.36 | $23.95 | $25.01 | $25.01 | 8,430 |
| 2021-11-19 | $23.88 | $24.31 | $23.62 | $24.22 | $24.22 | 2,948 |
| 2021-11-18 | $23.99 | $24.38 | $23.99 | $24.24 | $24.24 | 11,985 |
| 2021-11-17 | $23.53 | $24.16 | $23.52 | $24.16 | $24.16 | 8,916 |
| 2021-11-16 | $23.26 | $23.72 | $23.26 | $23.48 | $23.48 | 2,494 |
| 2021-11-15 | $23.38 | $23.40 | $23.00 | $23.27 | $23.27 | 11,111 |
| 2021-11-12 | $23.46 | $23.49 | $23.29 | $23.29 | $23.29 | 3,171 |
| 2021-11-11 | $23.51 | $23.91 | $23.51 | $23.53 | $23.53 | 21,345 |
| 2021-11-10 | $24.15 | $24.16 | $23.79 | $23.79 | $23.79 | 1,918 |
| 2021-11-09 | $23.79 | $24.02 | $23.79 | $23.93 | $23.93 | 2,292 |
| 2021-11-08 | $24.26 | $24.76 | $24.26 | $24.28 | $24.28 | 3,979 |
| 2021-11-05 | $23.80 | $24.39 | $23.80 | $24.15 | $24.15 | 6,840 |
| 2021-11-04 | $23.49 | $23.69 | $23.40 | $23.61 | $23.61 | 3,027 |
| 2021-11-03 | $22.92 | $23.57 | $22.92 | $23.47 | $23.47 | 6,454 |
| 2021-11-02 | $22.77 | $22.79 | $22.30 | $22.73 | $22.73 | 4,765 |
| 2021-11-01 | $21.86 | $23.28 | $21.86 | $23.04 | $23.04 | 12,512 |
| 2021-10-29 | $23.50 | $23.50 | $22.82 | $22.87 | $22.87 | 3,729 |
| 2021-10-28 | $23.50 | $23.68 | $23.06 | $23.57 | $23.57 | 1,715 |
| 2021-10-27 | $24.19 | $24.19 | $23.50 | $23.78 | $23.78 | 5,414 |
| 2021-10-26 | $25.21 | $25.21 | $24.29 | $24.49 | $24.49 | 3,433 |
| 2021-10-25 | $25.72 | $25.73 | $25.25 | $25.25 | $25.25 | 4,197 |
| 2021-10-22 | $25.09 | $25.56 | $25.05 | $25.23 | $25.23 | 2,550 |
| 2021-10-21 | $24.88 | $25.14 | $24.79 | $25.11 | $25.11 | 6,422 |
| 2021-10-20 | $26.06 | $26.06 | $25.77 | $25.77 | $25.77 | 1,900 |
| 2021-10-19 | $26.76 | $26.76 | $25.71 | $25.71 | $25.71 | 9,320 |
| 2021-10-18 | $27.19 | $27.22 | $26.57 | $26.65 | $26.65 | 2,080 |
| 2021-10-15 | $27.15 | $27.58 | $26.99 | $26.99 | $26.99 | 18,623 |
| 2021-10-14 | $27.00 | $27.00 | $26.52 | $26.76 | $26.76 | 9,672 |
| 2021-10-13 | $26.07 | $26.70 | $25.75 | $26.56 | $26.56 | 16,466 |
| 2021-10-12 | $25.88 | $26.11 | $25.40 | $25.78 | $25.78 | 10,072 |
| 2021-10-11 | $27.00 | $27.00 | $25.00 | $25.00 | $25.00 | 537 |
| 2021-10-08 | $25.00 | $25.00 | $24.79 | $24.79 | $24.79 | 1,016 |
| 2021-10-07 | $24.42 | $24.79 | $24.42 | $24.79 | $24.79 | 2,473 |
| 2021-10-06 | $24.02 | $24.28 | $23.92 | $24.28 | $24.28 | 2,854 |
| 2021-10-05 | $24.12 | $24.60 | $24.12 | $24.39 | $24.39 | 1,583 |
| 2021-10-04 | $24.85 | $25.14 | $24.46 | $24.46 | $24.46 | 2,274 |
| 2021-10-01 | $24.74 | $24.95 | $24.36 | $24.95 | $24.95 | 3,225 |
| 2021-09-30 | $25.32 | $25.45 | $24.29 | $24.69 | $24.69 | 5,838 |
| 2021-09-29 | $25.47 | $25.47 | $25.23 | $25.23 | $25.23 | 1,967 |
| 2021-09-28 | $26.15 | $26.15 | $25.03 | $25.04 | $25.04 | 2,633 |
| 2021-09-27 | $25.99 | $26.78 | $25.96 | $26.78 | $26.78 | 7,569 |
| 2021-09-24 | $25.90 | $25.90 | $24.63 | $25.64 | $25.64 | 2,913 |
| 2021-09-23 | $24.50 | $24.89 | $24.50 | $24.89 | $24.89 | 7,168 |
| 2021-09-22 | $23.92 | $24.21 | $23.50 | $23.90 | $23.90 | 24,792 |
| 2021-09-21 | $21.96 | $22.46 | $21.96 | $22.46 | $22.46 | 1,667 |
| 2021-09-20 | $21.50 | $21.65 | $20.92 | $21.30 | $21.30 | 6,156 |
| 2021-09-17 | $21.86 | $22.37 | $21.76 | $22.00 | $22.00 | 36,118 |
| 2021-09-16 | $21.50 | $22.35 | $21.50 | $21.83 | $21.83 | 2,634 |
| 2021-09-15 | $21.52 | $21.58 | $21.50 | $21.51 | $21.51 | 2,291 |
| 2021-09-14 | $22.26 | $22.28 | $21.60 | $21.60 | $21.60 | 4,293 |
| 2021-09-13 | $23.42 | $23.42 | $22.79 | $22.87 | $22.87 | 6,211 |
| 2021-09-10 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 4,241 |
| 2021-09-09 | $23.23 | $23.45 | $22.79 | $23.45 | $23.45 | 56,100 |
| 2021-09-08 | $22.91 | $23.10 | $22.78 | $23.10 | $23.10 | 4,923 |
| 2021-09-07 | $23.20 | $23.51 | $22.85 | $23.46 | $23.46 | 5,790 |
| 2021-09-03 | $22.10 | $23.02 | $22.06 | $23.02 | $23.02 | 4,343 |
| 2021-09-02 | $21.13 | $22.10 | $21.13 | $22.10 | $22.10 | 24,321 |
| 2021-09-01 | $21.35 | $21.35 | $20.56 | $20.88 | $20.88 | 2,838 |
| 2021-08-31 | $21.34 | $21.41 | $21.30 | $21.30 | $21.30 | 3,534 |
| 2021-08-30 | $21.06 | $21.47 | $21.06 | $21.44 | $21.44 | 2,225 |
| 2021-08-27 | $20.62 | $20.92 | $20.61 | $20.81 | $20.81 | 921 |
| 2021-08-26 | $20.41 | $20.82 | $20.32 | $20.40 | $20.40 | 3,545 |
| 2021-08-25 | $19.63 | $20.39 | $19.44 | $20.35 | $20.35 | 6,985 |
| 2021-08-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 235 |
| 2021-08-23 | $18.61 | $19.04 | $18.16 | $19.03 | $19.03 | 9,907 |
| 2021-08-20 | $19.51 | $19.51 | $18.40 | $18.40 | $18.40 | 7,256 |
| 2021-08-19 | $19.01 | $19.44 | $18.92 | $19.44 | $19.44 | 4,733 |
| 2021-08-18 | $20.00 | $20.00 | $19.60 | $19.64 | $19.64 | 3,176 |
| 2021-08-17 | $19.40 | $19.40 | $19.10 | $19.27 | $19.27 | 5,297 |
| 2021-08-16 | $20.44 | $20.45 | $19.77 | $19.78 | $19.78 | 4,112 |
| 2021-08-13 | $20.55 | $20.77 | $20.55 | $20.77 | $20.77 | 1,118 |
| 2021-08-12 | $20.54 | $20.54 | $20.41 | $20.41 | $20.41 | 1,616 |
| 2021-08-11 | $20.51 | $20.51 | $20.35 | $20.49 | $20.49 | 11,553 |
| 2021-08-10 | $19.74 | $21.02 | $19.74 | $20.65 | $20.65 | 1,480 |
| 2021-08-09 | $20.27 | $20.27 | $19.55 | $19.92 | $19.92 | 2,980 |
| 2021-08-06 | $20.50 | $20.84 | $19.50 | $20.00 | $20.00 | 9,970 |
| 2021-08-05 | $21.05 | $21.06 | $20.52 | $20.60 | $20.60 | 4,782 |
| 2021-08-04 | $20.81 | $20.91 | $20.35 | $20.91 | $20.91 | 1,571 |
| 2021-08-03 | $20.31 | $20.85 | $20.31 | $20.85 | $20.85 | 2,249 |
| 2021-08-02 | $25.99 | $25.99 | $19.07 | $21.00 | $21.00 | 9,391 |
| 2021-07-30 | $20.37 | $20.49 | $20.13 | $20.13 | $20.13 | 20,814 |
| 2021-07-29 | $20.22 | $20.95 | $20.22 | $20.91 | $20.91 | 4,750 |
| 2021-07-28 | $20.17 | $20.21 | $19.71 | $20.05 | $20.05 | 3,042 |
| 2021-07-27 | $21.00 | $21.00 | $20.10 | $20.54 | $20.54 | 1,080 |
| 2021-07-26 | $20.84 | $20.90 | $20.73 | $20.89 | $20.89 | 3,783 |
| 2021-07-23 | $19.00 | $20.91 | $19.00 | $20.71 | $20.71 | 11,981 |
| 2021-07-22 | $20.06 | $20.57 | $20.05 | $20.47 | $20.47 | 1,077 |
| 2021-07-21 | $19.50 | $20.94 | $19.40 | $20.54 | $20.54 | 3,133 |
| 2021-07-20 | $19.00 | $19.54 | $18.95 | $19.49 | $19.49 | 6,168 |
| 2021-07-19 | $19.64 | $19.64 | $18.82 | $19.38 | $19.38 | 16,594 |
| 2021-07-16 | $22.43 | $22.43 | $20.73 | $20.73 | $20.73 | 35,987 |
| 2021-07-15 | $22.96 | $23.12 | $22.28 | $22.73 | $22.73 | 5,287 |
| 2021-07-14 | $23.58 | $23.60 | $23.21 | $23.50 | $23.50 | 2,279 |
| 2021-07-13 | $24.10 | $24.58 | $23.58 | $23.58 | $23.58 | 2,903 |
| 2021-07-12 | $24.11 | $24.79 | $24.11 | $24.50 | $24.50 | 4,523 |
| 2021-07-09 | $25.50 | $25.56 | $24.80 | $24.80 | $24.80 | 2,400 |
| 2021-07-08 | $24.01 | $25.66 | $23.69 | $24.99 | $24.99 | 6,559 |
| 2021-07-07 | $24.10 | $24.91 | $23.81 | $24.41 | $24.41 | 9,389 |
| 2021-07-06 | $24.75 | $24.75 | $23.17 | $23.81 | $23.81 | 7,990 |
| 2021-07-02 | $25.31 | $25.31 | $24.88 | $24.88 | $24.88 | 3,416 |
| 2021-07-01 | $25.60 | $26.00 | $25.38 | $25.38 | $25.38 | 4,187 |
| 2021-06-30 | $24.21 | $25.46 | $24.21 | $25.02 | $25.02 | 9,542 |
| 2021-06-29 | $23.42 | $24.67 | $23.39 | $24.01 | $24.01 | 5,862 |
| 2021-06-28 | $24.20 | $24.31 | $23.51 | $23.51 | $23.51 | 10,548 |
| 2021-06-25 | $24.66 | $24.66 | $24.16 | $24.37 | $24.37 | 7,292 |
| 2021-06-24 | $24.94 | $24.94 | $24.76 | $24.81 | $24.81 | 1,636 |
| 2021-06-23 | $24.99 | $24.99 | $24.40 | $24.59 | $24.59 | 8,989 |
| 2021-06-22 | $24.16 | $24.99 | $24.16 | $24.99 | $24.99 | 5,320 |
| 2021-06-21 | $24.19 | $24.61 | $23.68 | $24.58 | $24.58 | 2,141 |
| 2021-06-18 | $23.14 | $24.03 | $23.14 | $23.97 | $23.97 | 20,386 |
| 2021-06-17 | $24.13 | $24.13 | $23.56 | $23.67 | $23.67 | 6,121 |
| 2021-06-16 | $22.50 | $24.84 | $22.50 | $24.47 | $24.47 | 61,349 |
| 2021-06-15 | $23.41 | $23.99 | $22.37 | $23.74 | $23.74 | 22,008 |
| 2021-06-14 | $23.91 | $24.50 | $23.50 | $23.75 | $23.75 | 7,021 |
| 2021-06-11 | $23.96 | $24.49 | $23.79 | $23.81 | $23.81 | 6,924 |
| 2021-06-10 | $24.33 | $24.75 | $23.96 | $23.97 | $23.97 | 17,915 |
| 2021-06-09 | $22.98 | $24.39 | $19.15 | $24.05 | $24.05 | 9,600 |
| 2021-06-08 | $22.90 | $25.30 | $22.90 | $22.93 | $22.93 | 12,498 |
| 2021-06-07 | $23.67 | $24.25 | $22.93 | $23.27 | $23.27 | 32,429 |
| 2021-06-04 | $24.00 | $24.30 | $23.50 | $23.99 | $23.99 | 12,753 |
| 2021-06-03 | $24.37 | $25.24 | $24.00 | $24.22 | $24.22 | 24,973 |
| 2021-06-02 | $25.98 | $25.98 | $24.20 | $24.30 | $24.30 | 40,169 |
| 2021-06-01 | $25.72 | $26.19 | $25.06 | $26.10 | $26.10 | 34,443 |
| 2021-05-28 | $26.08 | $26.86 | $25.70 | $26.39 | $26.39 | 12,893 |
| 2021-05-27 | $26.23 | $26.40 | $25.55 | $26.01 | $26.01 | 17,695 |
| 2021-05-26 | $29.00 | $29.00 | $26.01 | $27.50 | $27.25 | 23,087 |
| 2021-05-25 | $27.41 | $28.00 | $26.90 | $27.42 | $27.17 | 21,771 |
| 2021-05-24 | $28.72 | $30.59 | $25.01 | $28.99 | $28.73 | 22,779 |
| 2021-05-21 | $26.90 | $27.00 | $26.44 | $26.82 | $26.58 | 6,744 |
| 2021-05-20 | $26.98 | $27.07 | $26.66 | $26.88 | $26.64 | 18,869 |
| 2021-05-19 | $25.89 | $27.05 | $25.00 | $26.90 | $26.66 | 31,304 |
| 2021-05-18 | $27.42 | $27.96 | $26.01 | $26.75 | $26.51 | 31,414 |
| 2021-05-17 | $28.75 | $29.47 | $27.00 | $27.46 | $27.21 | 33,372 |
| 2021-05-14 | $29.50 | $30.00 | $28.69 | $28.95 | $28.69 | 11,464 |
| 2021-05-13 | $30.11 | $30.11 | $28.59 | $28.59 | $28.33 | 10,247 |
| 2021-05-12 | $29.52 | $29.76 | $27.74 | $28.10 | $27.85 | 15,462 |
| 2021-05-11 | $31.00 | $31.00 | $28.57 | $29.80 | $29.53 | 16,008 |
| 2021-05-10 | $31.03 | $35.99 | $30.00 | $30.62 | $30.34 | 21,632 |
| 2021-05-07 | $30.24 | $31.00 | $29.45 | $30.25 | $29.98 | 26,329 |
| 2021-05-06 | $29.35 | $30.00 | $28.74 | $29.42 | $29.15 | 22,681 |
| 2021-05-05 | $28.38 | $29.02 | $28.26 | $28.73 | $28.47 | 13,878 |
| 2021-05-04 | $27.63 | $28.21 | $27.26 | $28.03 | $27.78 | 8,338 |
| 2021-05-03 | $26.26 | $27.99 | $26.26 | $27.33 | $27.08 | 14,143 |
| 2021-04-30 | $26.64 | $27.06 | $26.54 | $26.61 | $26.37 | 9,937 |
| 2021-04-29 | $27.62 | $29.80 | $26.48 | $26.65 | $26.41 | 17,465 |
| 2021-04-28 | $27.84 | $32.50 | $26.82 | $27.25 | $27.01 | 29,905 |
| 2021-04-27 | $27.13 | $30.00 | $27.13 | $27.87 | $27.62 | 28,950 |
| 2021-04-26 | $27.00 | $27.99 | $26.75 | $26.97 | $26.73 | 16,129 |
| 2021-04-23 | $26.35 | $27.25 | $25.89 | $26.73 | $26.49 | 81,222 |
| 2021-04-22 | $26.35 | $28.55 | $25.50 | $27.68 | $27.43 | 21,322 |
| 2021-04-21 | $26.15 | $30.00 | $25.36 | $26.22 | $25.98 | 26,124 |
| 2021-04-20 | $28.05 | $39.00 | $26.00 | $26.25 | $26.01 | 42,510 |
| 2021-04-19 | $27.51 | $28.35 | $27.35 | $27.62 | $27.37 | 37,313 |
| 2021-04-16 | $26.11 | $27.74 | $26.11 | $27.15 | $26.90 | 22,280 |
| 2021-04-15 | $25.80 | $25.92 | $25.54 | $25.68 | $25.45 | 55,920 |
| 2021-04-14 | $25.65 | $25.70 | $25.57 | $25.70 | $25.47 | 79,052 |
| 2021-04-13 | $25.78 | $25.80 | $25.47 | $25.70 | $25.47 | 38,231 |
| 2021-04-12 | $25.77 | $26.00 | $25.77 | $25.89 | $25.66 | 2,021 |
| 2021-04-09 | $25.58 | $25.69 | $25.45 | $25.45 | $25.22 | 2,891 |
| 2021-04-08 | $25.25 | $25.64 | $25.25 | $25.61 | $25.38 | 2,141 |
| 2021-04-07 | $24.36 | $24.62 | $24.36 | $24.62 | $24.39 | 855 |
| 2021-04-06 | $24.50 | $24.53 | $24.33 | $24.33 | $24.11 | 8,372 |
| 2021-04-05 | $23.54 | $24.15 | $23.41 | $23.96 | $23.75 | 5,645 |
| 2021-04-01 | $22.80 | $23.25 | $22.80 | $23.25 | $23.04 | 3,076 |
| 2021-03-31 | $22.20 | $22.97 | $21.99 | $22.97 | $22.76 | 5,665 |
| 2021-03-30 | $20.62 | $22.06 | $20.62 | $22.06 | $21.86 | 684 |
| 2021-03-29 | $21.40 | $21.40 | $20.61 | $20.73 | $20.54 | 1,732 |
| 2021-03-26 | $20.65 | $20.65 | $20.53 | $20.53 | $20.34 | 1,326 |
| 2021-03-25 | $18.47 | $19.50 | $18.47 | $19.50 | $19.32 | 2,140 |
| 2021-03-24 | $19.83 | $20.01 | $18.95 | $18.95 | $18.78 | 5,570 |
| 2021-03-23 | $21.44 | $21.44 | $20.72 | $20.72 | $20.53 | 1,029 |
| 2021-03-22 | $21.62 | $22.03 | $21.62 | $22.03 | $21.83 | 1,636 |
| 2021-03-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.55 | 200 |
| 2021-03-18 | $22.20 | $22.20 | $22.12 | $22.12 | $21.92 | 362 |
| 2021-03-17 | $22.24 | $22.24 | $22.22 | $22.22 | $22.01 | 536 |
| 2021-03-16 | $22.08 | $22.60 | $22.08 | $22.26 | $22.06 | 1,129 |
| 2021-03-15 | $21.72 | $22.03 | $21.55 | $22.03 | $21.83 | 1,714 |
| 2021-03-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.50 | 239 |
| 2021-03-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.11 | 25 |
| 2021-03-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.11 | 165 |
| 2021-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.31 | 140 |
| 2021-03-08 | $21.60 | $21.70 | $21.50 | $21.50 | $21.31 | 1,301 |
| 2021-03-05 | $21.04 | $21.04 | $20.49 | $20.49 | $20.31 | 471 |
| 2021-03-04 | $20.96 | $20.96 | $20.25 | $20.50 | $20.31 | 1,853 |
| 2021-03-03 | $21.40 | $21.40 | $21.00 | $21.18 | $20.99 | 935 |
| 2021-03-02 | $22.28 | $22.28 | $20.88 | $21.01 | $20.82 | 3,862 |
| 2021-03-01 | $22.31 | $22.97 | $22.25 | $22.27 | $22.07 | 3,483 |
| 2021-02-26 | $21.91 | $22.07 | $21.28 | $22.00 | $21.81 | 7,557 |
| 2021-02-25 | $22.62 | $22.75 | $21.81 | $22.34 | $22.14 | 828 |
| 2021-02-24 | $21.77 | $22.34 | $21.77 | $22.34 | $22.14 | 828 |
| 2021-02-23 | $21.19 | $21.32 | $21.03 | $21.03 | $20.84 | 1,037 |
| 2021-02-22 | $21.62 | $21.62 | $21.24 | $21.59 | $21.40 | 7,021 |
| 2021-02-19 | $22.05 | $22.05 | $21.74 | $21.86 | $21.66 | 2,344 |
| 2021-02-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.07 | 1,621 |
| 2021-02-17 | $22.28 | $22.48 | $21.80 | $22.27 | $22.07 | 1,621 |
| 2021-02-16 | $23.56 | $24.13 | $22.59 | $22.59 | $22.39 | 5,978 |
| 2021-02-12 | $21.92 | $23.07 | $21.92 | $23.02 | $22.81 | 10,991 |
| 2021-02-11 | $21.99 | $22.10 | $21.81 | $22.10 | $21.90 | 2,867 |
| 2021-02-10 | $21.75 | $21.81 | $21.62 | $21.81 | $21.61 | 1,268 |
| 2021-02-09 | $21.15 | $21.56 | $21.15 | $21.23 | $21.04 | 1,943 |
| 2021-02-08 | $21.65 | $21.66 | $21.65 | $21.65 | $21.45 | 2,205 |
| 2021-02-05 | $21.82 | $21.82 | $21.55 | $21.64 | $21.44 | 16,929 |
| 2021-02-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.81 | 96 |
| 2021-02-03 | $19.67 | $19.99 | $19.67 | $19.99 | $19.81 | 424 |
| 2021-02-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.52 | 1,702 |
| 2021-02-01 | $19.82 | $20.00 | $19.70 | $19.70 | $19.52 | 1,702 |
| 2021-01-29 | $19.00 | $19.28 | $19.00 | $19.28 | $19.11 | 2,101 |
| 2021-01-28 | $19.74 | $19.74 | $19.74 | $19.74 | $19.56 | 1,659 |
| 2021-01-27 | $18.83 | $18.99 | $18.38 | $18.99 | $18.82 | 2,296 |
| 2021-01-26 | $19.29 | $19.29 | $19.29 | $19.29 | $19.11 | 115 |
| 2021-01-25 | $19.16 | $19.16 | $19.03 | $19.03 | $18.86 | 1,589 |
| 2021-01-22 | $19.00 | $19.17 | $18.94 | $18.94 | $18.77 | 2,867 |
| 2021-01-21 | $19.27 | $19.27 | $19.27 | $19.27 | $19.10 | 100 |
| 2021-01-20 | $18.14 | $18.14 | $18.13 | $18.13 | $17.97 | 350 |
| 2021-01-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.04 | 31 |
| 2021-01-15 | $17.30 | $17.30 | $17.19 | $17.20 | $17.04 | 1,514 |
| 2021-01-14 | $17.54 | $17.92 | $17.54 | $17.92 | $17.76 | 2,300 |
| 2021-01-13 | $17.94 | $17.94 | $17.83 | $17.85 | $17.69 | 2,145 |
| 2021-01-12 | $17.95 | $17.95 | $17.81 | $17.81 | $17.65 | 1,308 |
| 2021-01-11 | $18.38 | $18.38 | $18.37 | $18.37 | $18.20 | 2,114 |
| 2021-01-08 | $19.22 | $19.22 | $18.66 | $18.82 | $18.65 | 3,507 |
| 2021-01-07 | $18.92 | $19.01 | $18.82 | $19.01 | $18.84 | 4,282 |
| 2021-01-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 360 |
| 2021-01-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.67 | 35 |
| 2021-01-04 | $18.95 | $18.95 | $18.84 | $18.84 | $18.67 | 500 |
| 2020-12-31 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 51 |
| 2020-12-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 330 |
| 2020-12-29 | $18.03 | $18.03 | $18.03 | $18.03 | $17.87 | 166 |
| 2020-12-28 | $18.46 | $18.46 | $18.46 | $18.46 | $18.29 | 0 |
| 2020-12-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.29 | 100 |
| 2020-12-23 | $18.50 | $18.82 | $18.50 | $18.66 | $18.49 | 870 |
| 2020-12-22 | $18.01 | $18.07 | $18.01 | $18.07 | $17.91 | 2,644 |
| 2020-12-21 | $18.30 | $18.50 | $18.30 | $18.33 | $18.17 | 1,134 |
| 2020-12-18 | $18.43 | $18.43 | $18.30 | $18.30 | $18.13 | 5,592 |
| 2020-12-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.63 | 1,555 |
| 2020-12-16 | $18.00 | $18.04 | $17.97 | $18.04 | $17.88 | 7,449 |
| 2020-12-15 | $18.26 | $18.37 | $18.20 | $18.34 | $18.18 | 1,257 |
| 2020-12-14 | $17.97 | $17.98 | $17.97 | $17.98 | $17.82 | 1,200 |
| 2020-12-11 | $18.00 | $18.12 | $17.96 | $17.98 | $17.82 | 5,279 |
| 2020-12-10 | $17.21 | $17.21 | $17.21 | $17.21 | $17.05 | 100 |
| 2020-12-09 | $17.01 | $17.06 | $17.01 | $17.06 | $16.90 | 3,618 |
| 2020-12-08 | $16.43 | $16.59 | $16.43 | $16.59 | $16.44 | 250 |
| 2020-12-07 | $16.29 | $16.47 | $16.29 | $16.47 | $16.32 | 1,912 |
| 2020-12-04 | $16.05 | $16.50 | $16.01 | $16.50 | $16.35 | 6,833 |
| 2020-12-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2020-12-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 5 |
| 2020-12-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 100 |
| 2020-11-30 | $15.01 | $15.02 | $15.01 | $15.02 | $14.89 | 839 |
| 2020-11-27 | $15.04 | $15.04 | $15.04 | $15.04 | $14.90 | 0 |
| 2020-11-25 | $15.04 | $15.04 | $15.04 | $15.04 | $14.90 | 9 |
| 2020-11-24 | $14.68 | $15.04 | $14.68 | $15.04 | $14.90 | 1,650 |
| 2020-11-23 | $14.45 | $14.45 | $14.43 | $14.43 | $14.30 | 2,550 |
| 2020-11-20 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 100 |
| 2020-11-19 | $14.05 | $14.50 | $14.05 | $14.40 | $14.27 | 3,574 |
| 2020-11-18 | $13.80 | $14.12 | $13.80 | $14.12 | $14.00 | 1,612 |
| 2020-11-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.92 | 70 |
| 2020-11-16 | $13.56 | $14.08 | $13.56 | $14.05 | $13.92 | 4,391 |
| 2020-11-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 2 |
| 2020-11-12 | $13.14 | $13.14 | $12.80 | $12.80 | $12.68 | 1,572 |
| 2020-11-11 | $12.99 | $13.11 | $12.97 | $13.11 | $12.99 | 6,307 |
| 2020-11-10 | $12.90 | $12.93 | $12.90 | $12.91 | $12.80 | 2,963 |
| 2020-11-09 | $13.43 | $13.43 | $12.41 | $12.41 | $12.30 | 3,576 |
| 2020-11-06 | $12.73 | $13.33 | $12.73 | $12.92 | $12.81 | 5,943 |
| 2020-11-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.47 | 1,051 |
| 2020-11-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 0 |
| 2020-11-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 4 |
| 2020-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 2 |
| 2020-10-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 12,445 |
| 2020-10-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 10 |
| 2020-10-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.29 | 50,712 |
| 2020-10-27 | $12.04 | $12.04 | $12.04 | $12.04 | $11.93 | 190 |
| 2020-10-26 | $12.04 | $12.04 | $12.04 | $12.04 | $11.93 | 182 |
| 2020-10-23 | $12.44 | $12.44 | $12.33 | $12.33 | $12.22 | 394 |
| 2020-10-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.63 | 3,065 |
| 2020-10-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.61 | 2,090 |
| 2020-10-20 | $11.72 | $12.25 | $11.72 | $12.25 | $12.14 | 1,980 |
| 2020-10-19 | $11.10 | $11.27 | $11.10 | $11.27 | $11.17 | 1,085 |
| 2020-10-16 | $11.29 | $11.29 | $11.11 | $11.11 | $11.01 | 4,685 |
| 2020-10-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 0 |
| 2020-10-14 | $11.36 | $11.39 | $11.35 | $11.35 | $11.25 | 2,092 |
| 2020-10-13 | $11.85 | $11.85 | $11.50 | $11.50 | $11.40 | 3,318 |
| 2020-10-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.84 | 0 |
| 2020-10-09 | $11.94 | $11.95 | $11.94 | $11.95 | $11.84 | 2,417 |
| 2020-10-08 | $11.83 | $11.83 | $11.58 | $11.58 | $11.48 | 1,693 |
| 2020-10-07 | $11.76 | $11.85 | $11.76 | $11.85 | $11.74 | 3,120 |
| 2020-10-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.01 | 87 |
| 2020-10-05 | $12.00 | $12.12 | $12.00 | $12.12 | $12.01 | 1,113 |
| 2020-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.30 | 516 |
| 2020-10-01 | $11.12 | $11.58 | $11.12 | $11.58 | $11.48 | 1,681 |
| 2020-09-30 | $11.10 | $11.10 | $11.04 | $11.10 | $11.00 | 2,340 |
| 2020-09-29 | $11.20 | $11.20 | $11.03 | $11.04 | $10.94 | 2,105 |
| 2020-09-28 | $11.30 | $11.30 | $11.24 | $11.24 | $11.14 | 2,053 |
| 2020-09-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.38 | 0 |
| 2020-09-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.38 | 1,885 |
| 2020-09-23 | $11.51 | $11.53 | $11.40 | $11.40 | $11.30 | 5,587 |
| 2020-09-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 158 |
| 2020-09-21 | $11.55 | $11.55 | $11.41 | $11.46 | $11.36 | 3,643 |
| 2020-09-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.41 | 76 |
| 2020-09-17 | $12.18 | $12.53 | $12.15 | $12.53 | $12.41 | 11,525 |
| 2020-09-16 | $12.60 | $12.62 | $12.60 | $12.62 | $12.50 | 16,004 |
| 2020-09-15 | $13.31 | $13.34 | $12.85 | $12.85 | $12.73 | 1,470 |
| 2020-09-14 | $13.14 | $13.18 | $13.14 | $13.18 | $13.06 | 2,260 |
| 2020-09-11 | $12.37 | $12.67 | $12.37 | $12.67 | $12.55 | 385 |
| 2020-09-10 | $12.38 | $12.38 | $12.38 | $12.38 | $12.26 | 14 |
| 2020-09-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.26 | 732 |
| 2020-09-08 | $12.24 | $12.33 | $12.04 | $12.10 | $11.99 | 4,050 |
| 2020-09-04 | $12.51 | $12.51 | $12.50 | $12.51 | $12.40 | 4,322 |
| 2020-09-03 | $12.99 | $12.99 | $12.39 | $12.51 | $12.40 | 6,475 |
| 2020-09-02 | $13.39 | $13.39 | $13.38 | $13.38 | $13.26 | 428 |
| 2020-09-01 | $13.20 | $13.66 | $13.20 | $13.66 | $13.54 | 550 |
| 2020-08-31 | $13.48 | $13.48 | $12.90 | $13.03 | $12.91 | 6,464 |
| 2020-08-28 | $13.76 | $13.76 | $13.47 | $13.47 | $13.35 | 387 |
| 2020-08-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.50 | 119 |
| 2020-08-26 | $13.58 | $13.66 | $13.58 | $13.62 | $13.50 | 521 |
| 2020-08-25 | $13.80 | $13.80 | $13.21 | $13.21 | $13.09 | 223 |
| 2020-08-24 | $14.03 | $14.15 | $13.80 | $13.80 | $13.67 | 3,302 |
| 2020-08-21 | $14.07 | $14.22 | $14.05 | $14.05 | $13.92 | 5,469 |
| 2020-08-20 | $13.91 | $14.04 | $13.55 | $14.04 | $13.92 | 1,660 |
| 2020-08-19 | $13.83 | $14.08 | $13.79 | $13.96 | $13.83 | 21,728 |
| 2020-08-18 | $13.00 | $13.36 | $12.94 | $13.23 | $13.11 | 9,029 |
| 2020-08-17 | $12.72 | $13.16 | $12.72 | $12.97 | $12.85 | 4,473 |
| 2020-08-14 | $12.21 | $12.59 | $12.21 | $12.55 | $12.44 | 753 |
| 2020-08-13 | $12.25 | $12.30 | $12.20 | $12.30 | $12.19 | 9,125 |
| 2020-08-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.67 | 95 |
| 2020-08-11 | $11.90 | $11.90 | $11.77 | $11.77 | $11.67 | 925 |
| 2020-08-10 | $12.25 | $12.25 | $12.00 | $12.00 | $11.89 | 3,532 |
| 2020-08-07 | $12.11 | $12.11 | $11.59 | $11.59 | $11.49 | 5,410 |
| 2020-08-06 | $11.55 | $11.55 | $11.35 | $11.53 | $11.43 | 2,200 |
| 2020-08-05 | $11.86 | $12.00 | $11.78 | $12.00 | $11.89 | 9,243 |
| 2020-08-04 | $11.68 | $11.68 | $11.59 | $11.59 | $11.48 | 1,300 |
| 2020-08-03 | $11.71 | $11.71 | $11.71 | $11.71 | $11.60 | 0 |
| 2020-07-31 | $11.71 | $11.71 | $11.71 | $11.71 | $11.60 | 556 |
| 2020-07-30 | $11.60 | $11.70 | $11.59 | $11.70 | $11.60 | 2,895 |
| 2020-07-29 | $11.56 | $11.82 | $11.50 | $11.82 | $11.71 | 14,404 |
| 2020-07-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.55 | 715 |
| 2020-07-27 | $11.21 | $11.75 | $11.16 | $11.74 | $11.64 | 1,710 |
| 2020-07-24 | $10.81 | $11.37 | $10.81 | $11.15 | $11.05 | 5,677 |
| 2020-07-23 | $10.54 | $10.87 | $10.54 | $10.87 | $10.77 | 3,775 |
| 2020-07-22 | $10.52 | $10.88 | $10.51 | $10.51 | $10.42 | 3,850 |
| 2020-07-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.86 | 0 |
| 2020-07-20 | $10.89 | $10.96 | $10.63 | $10.96 | $10.86 | 4,216 |
| 2020-07-17 | $10.90 | $11.19 | $10.84 | $10.92 | $10.82 | 7,920 |
| 2020-07-16 | $10.26 | $10.70 | $10.25 | $10.62 | $10.52 | 10,550 |
| 2020-07-15 | $10.37 | $10.58 | $10.33 | $10.58 | $10.48 | 1,217 |
| 2020-07-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.54 | 150 |
| 2020-07-13 | $9.90 | $10.25 | $9.90 | $10.08 | $9.99 | 4,867 |
| 2020-07-10 | $9.89 | $9.89 | $9.73 | $9.79 | $9.70 | 21,602 |
| 2020-07-09 | $9.21 | $9.37 | $9.16 | $9.16 | $9.08 | 3,660 |
| 2020-07-08 | $9.04 | $9.28 | $9.04 | $9.25 | $9.17 | 2,685 |
| 2020-07-07 | $8.99 | $8.99 | $8.97 | $8.97 | $8.89 | 1,110 |
| 2020-07-06 | $8.96 | $8.98 | $8.96 | $8.98 | $8.90 | 600 |
| 2020-07-02 | $8.92 | $8.92 | $8.76 | $8.76 | $8.68 | 677 |
| 2020-07-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.01 | 0 |
| 2020-06-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.01 | 0 |
| 2020-06-29 | $7.60 | $8.08 | $7.60 | $8.08 | $8.01 | 5,100 |
| 2020-06-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.60 | 10 |
| 2020-06-25 | $7.96 | $7.96 | $7.49 | $7.67 | $7.60 | 1,365 |
| 2020-06-24 | $7.94 | $7.95 | $7.94 | $7.95 | $7.88 | 4,800 |
| 2020-06-23 | $8.57 | $8.67 | $8.57 | $8.67 | $8.59 | 250 |
| 2020-06-22 | $8.16 | $8.17 | $8.16 | $8.17 | $8.10 | 4,440 |
| 2020-06-19 | $7.94 | $8.00 | $7.72 | $7.72 | $7.65 | 940 |
| 2020-06-18 | $7.20 | $7.54 | $7.20 | $7.54 | $7.47 | 1,125 |
| 2020-06-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.12 | 25 |
| 2020-06-16 | $7.18 | $7.18 | $7.18 | $7.18 | $7.12 | 125 |
| 2020-06-15 | $6.79 | $6.90 | $6.79 | $6.90 | $6.84 | 5,495 |
| 2020-06-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.76 | 25 |
| 2020-06-11 | $7.41 | $7.42 | $6.82 | $6.82 | $6.75 | 5,742 |
| 2020-06-10 | $8.02 | $8.20 | $7.93 | $7.93 | $7.86 | 1,976 |
| 2020-06-09 | $8.28 | $8.28 | $8.02 | $8.04 | $7.97 | 2,213 |
| 2020-06-08 | $8.50 | $8.54 | $8.30 | $8.30 | $8.23 | 1,750 |
| 2020-06-05 | $8.38 | $8.38 | $8.18 | $8.20 | $8.13 | 6,350 |
| 2020-06-04 | $7.90 | $7.95 | $7.90 | $7.95 | $7.88 | 3,200 |
| 2020-06-03 | $7.50 | $7.63 | $7.50 | $7.62 | $7.55 | 15,845 |
| 2020-06-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.35 | 1,000 |
| 2020-06-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.86 | 301 |
| 2020-05-29 | $7.00 | $7.00 | $6.87 | $6.87 | $6.81 | 8,886 |
| 2020-05-28 | $6.98 | $6.98 | $6.98 | $6.98 | $6.92 | 0 |
| 2020-05-27 | $7.29 | $7.34 | $6.98 | $6.98 | $6.92 | 2,980 |
| 2020-05-26 | $7.11 | $7.11 | $7.11 | $7.11 | $7.05 | 280 |
| 2020-05-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 0 |
| 2020-05-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 0 |
| 2020-05-20 | $6.90 | $7.00 | $6.90 | $7.00 | $6.94 | 7,085 |
| 2020-05-19 | $6.93 | $7.03 | $6.87 | $7.03 | $6.97 | 3,940 |
| 2020-05-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-05-15 | $5.87 | $5.87 | $5.86 | $5.86 | $5.81 | 763 |
| 2020-05-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.71 | 101 |
| 2020-05-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 0 |
| 2020-05-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 0 |
| 2020-05-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 6 |
| 2020-05-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 20 |
| 2020-05-07 | $5.69 | $5.69 | $5.60 | $5.60 | $5.55 | 12,000 |
| 2020-05-06 | $5.50 | $5.50 | $5.46 | $5.49 | $5.44 | 13,555 |
| 2020-05-05 | $5.59 | $5.64 | $5.50 | $5.50 | $5.45 | 4,000 |
| 2020-05-04 | $5.50 | $5.66 | $5.25 | $5.66 | $5.61 | 745 |
| 2020-05-01 | $5.58 | $5.59 | $5.53 | $5.59 | $5.54 | 3,805 |
| 2020-04-30 | $6.19 | $6.19 | $5.90 | $5.90 | $5.85 | 700 |
| 2020-04-29 | $6.12 | $6.29 | $6.07 | $6.07 | $6.02 | 14,635 |
| 2020-04-28 | $5.53 | $5.67 | $5.45 | $5.67 | $5.62 | 6,714 |
| 2020-04-27 | $5.12 | $5.17 | $5.05 | $5.14 | $5.09 | 10,220 |
| 2020-04-24 | $4.80 | $5.14 | $4.80 | $5.14 | $5.09 | 8,100 |
| 2020-04-23 | $4.75 | $4.83 | $4.74 | $4.83 | $4.79 | 2,200 |
| 2020-04-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.44 | 0 |
| 2020-04-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.44 | 50 |
| 2020-04-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.44 | 1,005 |
| 2020-04-17 | $4.49 | $4.52 | $4.49 | $4.50 | $4.46 | 7,687 |
| 2020-04-16 | $4.40 | $4.43 | $4.34 | $4.40 | $4.36 | 11,865 |
| 2020-04-15 | $4.94 | $4.94 | $4.59 | $4.72 | $4.68 | 12,904 |
| 2020-04-14 | $5.55 | $5.55 | $5.54 | $5.54 | $5.49 | 1,110 |
| 2020-04-13 | $5.28 | $5.48 | $5.27 | $5.48 | $5.43 | 5,100 |
| 2020-04-09 | $5.30 | $5.38 | $5.30 | $5.38 | $5.33 | 3,000 |
| 2020-04-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.92 | 100 |
| 2020-04-07 | $5.01 | $5.01 | $4.88 | $4.88 | $4.84 | 10,366 |
| 2020-04-06 | $4.82 | $4.84 | $4.82 | $4.84 | $4.80 | 210 |
| 2020-04-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.47 | 65 |
| 2020-04-02 | $4.30 | $4.51 | $4.30 | $4.51 | $4.47 | 11,358 |
| 2020-04-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.06 | 100 |
| 2020-03-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.55 | 200 |
| 2020-03-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.13 | 245 |
| 2020-03-27 | $4.28 | $4.28 | $4.13 | $4.18 | $4.14 | 5,700 |
| 2020-03-26 | $4.79 | $4.79 | $4.45 | $4.45 | $4.41 | 700 |
| 2020-03-25 | $3.84 | $4.52 | $3.84 | $4.45 | $4.41 | 2,700 |
| 2020-03-24 | $3.79 | $3.80 | $3.69 | $3.74 | $3.71 | 3,780 |
| 2020-03-23 | $3.70 | $3.77 | $3.58 | $3.59 | $3.56 | 4,400 |
| 2020-03-20 | $4.28 | $4.28 | $3.89 | $3.89 | $3.85 | 1,600 |
| 2020-03-19 | $3.45 | $4.33 | $3.45 | $4.30 | $4.26 | 1,400 |
| 2020-03-18 | $3.74 | $3.74 | $3.41 | $3.41 | $3.38 | 750 |
| 2020-03-17 | $4.55 | $4.55 | $4.11 | $4.11 | $4.07 | 1,400 |
| 2020-03-16 | $4.90 | $4.90 | $4.54 | $4.55 | $4.51 | 7,004 |
| 2020-03-13 | $4.87 | $5.16 | $4.64 | $5.09 | $5.04 | 14,700 |
| 2020-03-12 | $5.30 | $5.40 | $4.65 | $4.65 | $4.61 | 9,144 |
| 2020-03-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
| 2020-03-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 100 |
| 2020-03-09 | $7.49 | $7.50 | $6.77 | $6.77 | $6.71 | 6,565 |
| 2020-03-06 | $8.45 | $8.45 | $8.26 | $8.26 | $8.19 | 3,250 |
| 2020-03-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.73 | 110 |
| 2020-03-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 37,394 |
| 2020-03-03 | $8.87 | $8.89 | $8.87 | $8.89 | $8.81 | 560 |
| 2020-03-02 | $8.76 | $8.93 | $8.64 | $8.93 | $8.85 | 3,910 |
| 2020-02-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 0 |
| 2020-02-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 5,047 |
| 2020-02-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.22 | 0 |
| 2020-02-25 | $10.36 | $10.36 | $10.31 | $10.31 | $10.22 | 1,906 |
| 2020-02-24 | $11.53 | $11.53 | $11.53 | $11.53 | $11.43 | 0 |
| 2020-02-21 | $11.53 | $11.53 | $11.53 | $11.53 | $11.43 | 300 |
| 2020-02-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 5 |
| 2020-02-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 100 |
| 2020-02-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2020-02-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2020-02-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 903 |
| 2020-02-12 | $11.49 | $12.05 | $11.49 | $12.05 | $11.94 | 259 |
| 2020-02-11 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2020-02-10 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 160 |
| 2020-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.17 | 0 |
| 2020-02-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.17 | 0 |
| 2020-02-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.17 | 148 |
| 2020-02-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-02-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 0 |
| 2020-01-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.74 | 163 |
| 2020-01-17 | $11.66 | $11.71 | $11.66 | $11.71 | $11.60 | 539 |
| 2020-01-16 | $11.08 | $11.08 | $11.06 | $11.06 | $10.96 | 539 |
| 2020-01-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 0 |
| 2020-01-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 17 |
| 2020-01-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 0 |
| 2020-01-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 0 |
| 2020-01-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 0 |
| 2020-01-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 0 |
| 2020-01-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.62 | 1,340 |
| 2020-01-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 10 |
| 2020-01-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 50 |
| 2020-01-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 33,200 |
| 2019-12-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 0 |
| 2019-12-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 10 |
| 2019-12-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.71 | 1,360 |
| 2019-12-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.05 | 1,000 |
| 2019-12-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.63 | 0 |
| 2019-12-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.63 | 0 |
| 2019-12-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.63 | 0 |
| 2019-12-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.63 | 0 |
| 2019-12-02 | $11.74 | $11.77 | $11.74 | $11.74 | $11.64 | 370 |
| 2019-11-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2019-11-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 1,690 |
| 2019-11-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 0 |
| 2019-11-15 | $11.85 | $11.85 | $11.70 | $11.70 | $11.59 | 581 |
| 2019-11-14 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-13 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-12 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-11 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-08 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 67 |
| 2019-11-07 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-06 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 5 |
| 2019-11-05 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-04 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2019-11-01 | $11.98 | $12.08 | $11.96 | $12.08 | $11.97 | 2,861 |
| 2019-10-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.82 | 0 |
| 2019-10-30 | $12.12 | $12.14 | $11.93 | $11.93 | $11.82 | 900 |
| 2019-10-29 | $12.24 | $12.24 | $12.24 | $12.24 | $12.13 | 668 |
| 2019-10-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.11 | 515 |
| 2019-10-25 | $11.14 | $11.14 | $11.14 | $11.14 | $11.04 | 0 |
| 2019-10-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.04 | 0 |
| 2019-10-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.04 | 800 |
| 2019-10-22 | $11.15 | $11.23 | $11.15 | $11.18 | $11.08 | 6,000 |
| 2019-10-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 250 |
| 2019-10-18 | $11.04 | $11.04 | $11.04 | $11.04 | $10.94 | 20,000 |
| 2019-10-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2019-10-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2019-10-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2019-10-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2019-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 1,000 |
| 2019-10-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-09-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-09-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-09-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2019-09-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 1,000 |
| 2019-09-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.67 | 0 |
| 2019-09-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.67 | 0 |
| 2019-09-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.67 | 0 |
| 2019-09-19 | $10.76 | $10.77 | $10.76 | $10.77 | $10.67 | 1,000 |
| 2019-09-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.50 | 50 |
| 2019-09-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.50 | 0 |
| 2019-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.50 | 300 |
| 2019-09-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.51 | 0 |
| 2019-09-12 | $10.51 | $10.61 | $10.51 | $10.61 | $10.51 | 1,900 |
| 2019-09-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.49 | 500 |
| 2019-09-10 | $10.49 | $10.50 | $10.49 | $10.50 | $10.41 | 5,000 |
| 2019-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.90 | 809 |
| 2019-09-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.65 | 250 |
| 2019-09-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 16 |
| 2019-09-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 100 |
| 2019-09-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2019-08-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2019-08-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2019-08-28 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2019-08-27 | $9.02 | $9.02 | $9.01 | $9.01 | $8.93 | 300 |
| 2019-08-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 1,100 |
| 2019-08-23 | $9.16 | $9.16 | $9.15 | $9.15 | $9.07 | 900 |
| 2019-08-22 | $9.29 | $9.32 | $9.12 | $9.32 | $9.24 | 1,200 |
| 2019-08-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.36 | 100 |
| 2019-08-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2019-08-19 | $9.67 | $9.67 | $9.64 | $9.64 | $9.55 | 1,000 |
| 2019-08-16 | $9.45 | $9.46 | $9.45 | $9.46 | $9.37 | 455 |
| 2019-08-15 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 100 |
| 2019-08-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 0 |
| 2019-08-13 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 100 |
| 2019-08-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 0 |
| 2019-08-09 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 100 |
| 2019-08-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 0 |
| 2019-08-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 0 |
| 2019-08-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 77 |
| 2019-08-05 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-08-02 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-08-01 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-07-31 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-07-30 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-07-29 | $9.48 | $9.49 | $9.48 | $9.49 | $9.40 | 1,000 |
| 2019-07-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.58 | 78 |
| 2019-07-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.58 | 1,000 |
| 2019-07-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.54 | 2,000 |
| 2019-07-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.49 | 1,000 |
| 2019-07-22 | $9.54 | $9.54 | $9.54 | $9.54 | $9.45 | 0 |
| 2019-07-19 | $9.53 | $9.54 | $9.53 | $9.54 | $9.45 | 1,000 |
| 2019-07-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 150 |
| 2019-07-17 | $9.21 | $9.21 | $9.20 | $9.20 | $9.12 | 657 |
| 2019-07-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 0 |
| 2019-07-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 100 |
| 2019-07-12 | $9.54 | $9.54 | $9.54 | $9.54 | $9.45 | 0 |
| 2019-07-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 125 |
| 2019-07-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2019-07-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2019-07-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 100 |
| 2019-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 100 |
| 2019-07-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.86 | 1,000 |
| 2019-07-02 | $10.73 | $10.75 | $10.73 | $10.75 | $10.65 | 424 |
| 2019-07-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.61 | 0 |
| 2019-06-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.61 | 0 |
| 2019-06-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.61 | 1,000 |
| 2019-06-26 | $10.46 | $10.55 | $10.46 | $10.55 | $10.45 | 2,170 |
| 2019-06-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 10 |
| 2019-06-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2019-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 42,564 |
| 2019-06-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 100 |
| 2019-06-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 0 |
| 2019-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 10 |
| 2019-06-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 0 |
| 2019-06-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 0 |
| 2019-06-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 3 |
| 2019-06-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.12 | 100 |
| 2019-06-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 15 |
| 2019-06-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 0 |
| 2019-06-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 0 |
| 2019-06-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 907 |
| 2019-06-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.40 | 150 |
| 2019-05-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.48 | 848 |
| 2019-05-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.67 | 164 |
| 2019-05-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.10 | 94 |
| 2019-05-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.10 | 0 |
| 2019-05-24 | $8.92 | $9.18 | $8.92 | $9.18 | $9.10 | 3,242 |
| 2019-05-23 | $8.94 | $8.94 | $8.94 | $8.94 | $8.86 | 539 |
| 2019-05-22 | $9.41 | $9.41 | $9.22 | $9.22 | $9.14 | 300 |
| 2019-05-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.52 | 1,000 |
| 2019-05-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.32 | 500 |
| 2019-05-17 | $9.87 | $9.87 | $9.65 | $9.67 | $9.58 | 9,719 |
| 2019-05-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 0 |
| 2019-05-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 0 |
| 2019-05-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 10 |
| 2019-05-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 0 |
| 2019-05-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 0 |
| 2019-05-09 | $10.22 | $10.24 | $10.22 | $10.24 | $10.15 | 1,280 |
| 2019-05-08 | $10.75 | $10.75 | $10.48 | $10.48 | $10.39 | 1,161 |
| 2019-05-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.66 | 0 |
| 2019-05-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.66 | 0 |
| 2019-05-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.66 | 1,180 |
| 2019-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 50 |
| 2019-05-01 | $12.26 | $12.26 | $12.10 | $12.10 | $11.99 | 2,240 |
| 2019-04-30 | $12.19 | $12.20 | $12.19 | $12.20 | $12.09 | 1,000 |
| 2019-04-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.35 | 0 |
| 2019-04-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.35 | 225 |
| 2019-04-24 | $11.23 | $11.23 | $11.23 | $11.23 | $11.13 | 0 |
| 2019-04-23 | $11.23 | $11.23 | $11.23 | $11.23 | $11.13 | 0 |
| 2019-04-22 | $11.26 | $11.26 | $11.23 | $11.23 | $11.13 | 3,500 |
| 2019-04-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2019-04-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2019-04-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2019-04-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2019-04-11 | $12.04 | $12.05 | $12.04 | $12.05 | $11.94 | 300 |
| 2019-04-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2019-04-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2019-04-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2019-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2019-04-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 0 |
| 2019-04-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 100 |
| 2019-04-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 0 |
| 2019-04-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 0 |
| 2019-03-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 0 |
| 2019-03-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 0 |
| 2019-03-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.14 | 142 |
| 2019-03-26 | $10.88 | $10.89 | $10.88 | $10.89 | $10.79 | 2,000 |
| 2019-03-25 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2019-03-22 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2019-03-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 560 |
| 2019-03-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 0 |
| 2019-03-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 0 |
| 2019-03-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 24,052 |
| 2019-03-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.75 | 1,083 |
| 2019-03-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.42 | 125 |
| 2019-03-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2019-03-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2019-03-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2019-03-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2019-03-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2019-03-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 350 |
| 2019-03-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 200 |
| 2019-03-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 75 |
| 2019-02-28 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 0 |
| 2019-02-27 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 50 |
| 2019-02-26 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 200 |
| 2019-02-22 | $12.14 | $12.14 | $12.14 | $12.14 | $12.03 | 1,000 |
| 2019-02-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 83 |
| 2019-02-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2019-02-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2019-02-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2019-02-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 700 |
| 2019-02-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 10 |
| 2019-02-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 0 |
| 2019-02-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 0 |
| 2019-02-07 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 0 |
| 2019-02-06 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 0 |
| 2019-02-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 500 |
| 2019-02-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 148 |
| 2019-02-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 500 |
| 2019-01-31 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 500 |
| 2019-01-30 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 1,075 |
| 2019-01-29 | $13.27 | $13.28 | $13.17 | $13.18 | $13.06 | 1,820 |
| 2019-01-28 | $13.13 | $13.13 | $13.13 | $13.13 | $13.01 | 4,814 |
| 2019-01-25 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 10 |
| 2019-01-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-11 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 0 |
| 2019-01-10 | $11.85 | $11.98 | $11.85 | $11.98 | $11.87 | 450 |
| 2019-01-09 | $11.61 | $11.62 | $11.61 | $11.62 | $11.52 | 775 |
| 2019-01-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.74 | 10 |
| 2019-01-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.74 | 0 |
| 2019-01-04 | $10.82 | $10.84 | $10.82 | $10.84 | $10.74 | 1,000 |
| 2019-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.03 | 0 |
| 2018-12-27 | $10.20 | $10.20 | $10.12 | $10.12 | $10.03 | 7,114 |
| 2018-12-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 0 |
| 2018-12-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 4 |
| 2018-12-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.15 | 37,587 |
| 2018-12-20 | $10.42 | $10.42 | $10.24 | $10.24 | $10.15 | 3,132 |
| 2018-12-19 | $10.40 | $10.43 | $10.40 | $10.43 | $10.34 | 4,000 |
| 2018-12-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 100 |
| 2018-12-17 | $10.25 | $10.27 | $10.25 | $10.27 | $10.18 | 20,120 |
| 2018-12-14 | $10.33 | $10.33 | $10.26 | $10.28 | $10.18 | 10,919 |
| 2018-12-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 12,677 |
| 2018-12-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 0 |
| 2018-12-11 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 0 |
| 2018-12-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 0 |
| 2018-12-07 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 13,389 |
| 2018-12-06 | $11.41 | $11.41 | $11.41 | $11.41 | $11.31 | 285 |
| 2018-12-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.65 | 0 |
| 2018-12-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.65 | 24,091 |
| 2018-11-30 | $11.46 | $11.46 | $11.32 | $11.32 | $11.22 | 17,656 |
| 2018-11-29 | $11.75 | $11.75 | $11.74 | $11.74 | $11.63 | 6,324 |
| 2018-11-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 25,709 |
| 2018-11-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.97 | 200 |
| 2018-11-26 | $11.72 | $11.72 | $11.71 | $11.71 | $11.60 | 1,074 |
| 2018-11-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 18,634 |
| 2018-11-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 39,125 |
| 2018-11-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 11,422 |
| 2018-11-19 | $11.36 | $11.48 | $11.36 | $11.48 | $11.38 | 8,942 |
| 2018-11-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 7,116 |
| 2018-11-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 132 |
| 2018-11-14 | $11.07 | $11.36 | $11.07 | $11.36 | $11.26 | 16,377 |
| 2018-11-13 | $10.77 | $11.17 | $10.77 | $11.00 | $10.90 | 16,959 |
| 2018-11-12 | $10.50 | $10.99 | $10.44 | $10.90 | $10.80 | 4,555 |
| 2018-11-09 | $11.22 | $11.25 | $10.90 | $11.05 | $10.95 | 19,112 |
| 2018-11-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.15 | 5,464 |
| 2018-11-07 | $12.23 | $12.26 | $12.23 | $12.26 | $12.15 | 1,574 |
| 2018-11-06 | $13.08 | $13.16 | $12.58 | $12.59 | $12.48 | 3,400 |
| 2018-11-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.08 | 100 |
| 2018-11-02 | $12.53 | $13.33 | $12.53 | $13.31 | $13.19 | 1,423 |
| 2018-11-01 | $11.68 | $11.77 | $11.68 | $11.76 | $11.65 | 11,300 |
| 2018-10-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.77 | 10 |
| 2018-10-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.77 | 50 |
| 2018-10-29 | $11.00 | $11.00 | $10.87 | $10.87 | $10.77 | 19,176 |
| 2018-10-26 | $11.35 | $11.37 | $11.35 | $11.37 | $11.27 | 2,093 |
| 2018-10-25 | $11.50 | $11.60 | $11.44 | $11.44 | $11.34 | 2,477 |
| 2018-10-24 | $11.81 | $11.81 | $11.34 | $11.36 | $11.26 | 18,519 |
| 2018-10-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.68 | 466 |
| 2018-10-22 | $12.50 | $12.52 | $12.50 | $12.52 | $12.41 | 1,450 |
| 2018-10-19 | $12.38 | $12.38 | $12.38 | $12.38 | $12.27 | 6,902 |
| 2018-10-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.01 | 953 |
| 2018-10-17 | $12.28 | $12.28 | $11.98 | $11.98 | $11.87 | 2,511 |
| 2018-10-16 | $12.56 | $12.58 | $12.56 | $12.58 | $12.47 | 3,450 |
| 2018-10-15 | $12.64 | $12.64 | $12.21 | $12.49 | $12.38 | 1,475 |
| 2018-10-12 | $12.75 | $12.75 | $12.58 | $12.58 | $12.47 | 558 |
| 2018-10-11 | $12.86 | $12.86 | $12.81 | $12.83 | $12.71 | 1,149 |
| 2018-10-10 | $13.04 | $13.04 | $13.04 | $13.04 | $12.92 | 200 |
| 2018-10-09 | $13.70 | $13.70 | $13.21 | $13.23 | $13.11 | 9,167 |
| 2018-10-08 | $14.32 | $14.32 | $14.32 | $14.32 | $14.19 | 0 |
| 2018-10-05 | $14.32 | $14.32 | $14.31 | $14.32 | $14.19 | 1,800 |
| 2018-10-04 | $14.18 | $14.18 | $14.16 | $14.17 | $14.04 | 21,461 |
| 2018-10-03 | $14.41 | $14.44 | $14.39 | $14.40 | $14.27 | 2,000 |
| 2018-10-02 | $14.72 | $14.81 | $14.72 | $14.81 | $14.68 | 1,487 |
| 2018-10-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.62 | 25,000 |
| 2018-09-28 | $14.80 | $14.80 | $14.75 | $14.75 | $14.62 | 16,108 |
| 2018-09-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.91 | 50 |
| 2018-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.91 | 300 |
| 2018-09-25 | $15.04 | $15.04 | $15.04 | $15.04 | $14.90 | 20 |
| 2018-09-24 | $15.04 | $15.04 | $15.04 | $15.04 | $14.90 | 1,100 |
| 2018-09-21 | $15.54 | $15.55 | $15.54 | $15.55 | $15.41 | 1,000 |
| 2018-09-20 | $15.12 | $15.12 | $15.12 | $15.12 | $14.98 | 0 |
| 2018-09-19 | $15.09 | $15.12 | $15.08 | $15.12 | $14.98 | 365,464 |
| 2018-09-18 | $16.14 | $16.14 | $15.99 | $15.99 | $15.85 | 10,057 |
| 2018-09-17 | $16.98 | $16.98 | $16.81 | $16.81 | $16.66 | 855 |
| 2018-09-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 0 |
| 2018-09-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 0 |
| 2018-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 0 |
| 2018-09-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 3,541 |
| 2018-09-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 1,506 |
| 2018-09-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.65 | 0 |
| 2018-09-06 | $16.82 | $16.82 | $16.80 | $16.80 | $16.65 | 3,500 |
| 2018-09-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.72 | 0 |
| 2018-09-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.72 | 0 |
| 2018-08-31 | $17.88 | $17.88 | $17.88 | $17.88 | $17.72 | 14,522 |
| 2018-08-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.72 | 4,678 |
| 2018-08-29 | $17.88 | $17.88 | $17.88 | $17.88 | $17.72 | 800 |
| 2018-08-28 | $17.85 | $17.85 | $17.83 | $17.83 | $17.67 | 6,408 |
| 2018-08-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.50 | 210 |
| 2018-08-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.51 | 0 |
| 2018-08-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.51 | 700 |
| 2018-08-22 | $17.79 | $17.87 | $17.79 | $17.87 | $17.71 | 12,223 |
| 2018-08-21 | $18.20 | $18.21 | $18.20 | $18.21 | $18.05 | 707 |
| 2018-08-20 | $17.84 | $18.21 | $17.84 | $18.21 | $18.05 | 14,296 |
| 2018-08-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.80 | 100 |
| 2018-08-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.81 | 100 |
| 2018-08-15 | $16.58 | $16.58 | $16.58 | $16.58 | $16.43 | 6,652 |
| 2018-08-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.84 | 0 |
| 2018-08-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.85 | 0 |
| 2018-08-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.85 | 18,908 |
| 2018-08-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.85 | 1,000 |
| 2018-08-08 | $15.89 | $15.89 | $15.89 | $15.89 | $15.75 | 21,069 |
| 2018-08-07 | $15.77 | $15.77 | $15.69 | $15.74 | $15.60 | 1,100 |
| 2018-08-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.27 | 0 |
| 2018-08-03 | $15.55 | $15.55 | $15.41 | $15.41 | $15.27 | 12,561 |
| 2018-08-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.64 | 5,043 |
| 2018-08-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.64 | 0 |
| 2018-07-31 | $15.75 | $15.78 | $15.75 | $15.78 | $15.64 | 5,289 |
| 2018-07-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 75 |
| 2018-07-27 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 10,874 |
| 2018-07-26 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 43,010 |
| 2018-07-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 0 |
| 2018-07-24 | $16.93 | $16.94 | $16.93 | $16.94 | $16.79 | 3,268 |
| 2018-07-23 | $17.50 | $17.50 | $17.19 | $17.19 | $17.03 | 2,200 |
| 2018-07-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.64 | 1,275 |
| 2018-07-19 | $18.80 | $18.81 | $18.80 | $18.81 | $18.64 | 1,000 |
| 2018-07-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.68 | 8,716 |
| 2018-07-17 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 8,724 |
| 2018-07-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 9,962 |
| 2018-07-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 3,772 |
| 2018-07-12 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-11 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 4,418 |
| 2018-07-10 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-03 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-07-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-06-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 21,600 |
| 2018-06-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-06-27 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 12,618 |
| 2018-06-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2018-06-25 | $18.31 | $18.31 | $17.75 | $17.77 | $17.61 | 6,366 |
| 2018-06-22 | $17.93 | $17.93 | $17.93 | $17.93 | $17.77 | 18,998 |
| 2018-06-21 | $17.90 | $17.93 | $17.89 | $17.93 | $17.77 | 12,802 |
| 2018-06-20 | $18.14 | $18.14 | $18.14 | $18.14 | $17.98 | 11,843 |
| 2018-06-19 | $18.14 | $18.14 | $18.14 | $18.14 | $17.98 | 14,140 |
| 2018-06-18 | $18.14 | $18.14 | $18.14 | $18.14 | $17.98 | 0 |
| 2018-06-15 | $18.23 | $18.23 | $18.14 | $18.14 | $17.98 | 47,259 |
| 2018-06-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.39 | 7,999 |
| 2018-06-13 | $19.74 | $19.74 | $19.02 | $19.03 | $18.86 | 5,137 |
| 2018-06-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.61 | 5,759 |
| 2018-06-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.61 | 6,650 |
| 2018-06-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.61 | 6,509 |
| 2018-06-07 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 6,235 |
| 2018-06-06 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 8,515 |
| 2018-06-05 | $19.95 | $20.02 | $19.95 | $20.02 | $19.84 | 10,030 |
| 2018-06-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 6,911 |
| 2018-06-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2018-05-31 | $20.16 | $20.16 | $19.90 | $19.90 | $19.72 | 7,990 |
| 2018-05-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.65 | 0 |
| 2018-05-29 | $19.91 | $19.92 | $19.83 | $19.83 | $19.65 | 4,826 |
| 2018-05-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.65 | 0 |
| 2018-05-24 | $19.83 | $19.83 | $19.83 | $19.83 | $19.65 | 0 |
| 2018-05-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.65 | 500 |
| 2018-05-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.27 | 0 |
| 2018-05-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.27 | 0 |
| 2018-05-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.27 | 0 |
| 2018-05-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.27 | 500 |
| 2018-05-16 | $20.44 | $20.45 | $20.44 | $20.45 | $20.27 | 500 |
| 2018-05-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.13 | 216 |
| 2018-05-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 10 |
| 2018-05-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 5,586 |
| 2018-05-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 0 |
| 2018-05-09 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 0 |
| 2018-05-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 0 |
| 2018-05-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.25 | 200 |
| 2018-05-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-05-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 5,586 |
| 2018-05-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-05-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-04-30 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-04-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-04-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 10 |
| 2018-04-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 0 |
| 2018-04-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.53 | 1,000 |
| 2018-04-23 | $18.59 | $18.59 | $18.59 | $18.59 | $18.42 | 300 |
| 2018-04-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.62 | 1,100 |
| 2018-04-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.47 | 0 |
| 2018-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.47 | 0 |
| 2018-04-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.47 | 300 |
| 2018-04-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 1,387 |
| 2018-04-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 25 |
| 2018-04-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-04-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-03-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 0 |
| 2018-03-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.44 | 3,103 |
| 2018-03-27 | $17.63 | $17.63 | $17.60 | $17.60 | $17.44 | 8,889 |
| 2018-03-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.57 | 0 |
| 2018-03-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.57 | 60,115 |
| 2018-03-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.80 | 60,200 |
| 2018-03-21 | $18.92 | $18.98 | $18.92 | $18.97 | $18.80 | 60,500 |
| 2018-03-20 | $18.14 | $18.14 | $18.14 | $18.14 | $17.98 | 127,643 |
| 2018-03-19 | $18.57 | $18.57 | $18.57 | $18.57 | $18.40 | 0 |
| 2018-03-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.40 | 100 |
| 2018-03-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.56 | 0 |
| 2018-03-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.56 | 0 |
| 2018-03-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.56 | 0 |
| 2018-03-12 | $18.73 | $18.74 | $18.73 | $18.73 | $18.56 | 1,200 |
| 2018-03-09 | $18.18 | $18.18 | $18.18 | $18.18 | $18.02 | 0 |
| 2018-03-08 | $18.18 | $18.18 | $18.18 | $18.18 | $18.02 | 0 |
| 2018-03-07 | $18.18 | $18.18 | $18.18 | $18.18 | $18.02 | 0 |
| 2018-03-06 | $18.18 | $18.18 | $18.18 | $18.18 | $18.02 | 200 |
| 2018-03-05 | $18.30 | $18.30 | $18.30 | $18.30 | $18.13 | 210 |
| 2018-03-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-03-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 496 |
| 2018-02-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 0 |
| 2018-02-12 | $18.45 | $18.45 | $18.45 | $18.45 | $18.28 | 1,300 |
| 2018-02-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 0 |
| 2018-02-08 | $18.78 | $18.78 | $18.76 | $18.76 | $18.59 | 246 |
| 2018-02-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.42 | 0 |
| 2018-02-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.42 | 0 |
| 2018-02-05 | $18.60 | $18.60 | $18.59 | $18.59 | $18.42 | 500 |
| 2018-02-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.22 | 0 |
| 2018-02-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.22 | 800 |
| 2018-01-31 | $18.74 | $18.74 | $18.74 | $18.74 | $18.57 | 0 |
| 2018-01-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.57 | 0 |
| 2018-01-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.57 | 200 |
| 2018-01-26 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 0 |
| 2018-01-25 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 20 |
| 2018-01-24 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 200 |
| 2018-01-23 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 0 |
| 2018-01-22 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 77 |
| 2018-01-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 0 |
| 2018-01-18 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 25 |
| 2018-01-17 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 0 |
| 2018-01-16 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 0 |
| 2018-01-12 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 0 |
| 2018-01-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.18 | 100 |
| 2018-01-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2018-01-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-26 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 2 |
| 2017-12-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-12-18 | $16.53 | $16.55 | $16.53 | $16.55 | $16.40 | 570 |
| 2017-12-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.23 | 48,445 |
| 2017-12-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.63 | 70 |
| 2017-12-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.63 | 0 |
| 2017-12-12 | $15.77 | $15.77 | $15.77 | $15.77 | $15.63 | 0 |
| 2017-12-11 | $15.84 | $15.84 | $15.76 | $15.77 | $15.63 | 8,682 |
| 2017-12-08 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2017-12-07 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2017-12-06 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 701 |
| 2017-12-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.75 | 0 |
| 2017-12-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.75 | 200 |
| 2017-12-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.18 | 0 |
| 2017-11-30 | $16.33 | $16.33 | $16.33 | $16.33 | $16.18 | 4,300 |
| 2017-11-29 | $16.33 | $16.33 | $16.33 | $16.33 | $16.18 | 2,310 |
| 2017-11-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.73 | 300 |
| 2017-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-15 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 9,800 |
| 2017-11-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 0 |
| 2017-11-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 3,600 |
| 2017-11-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.24 | 800 |
| 2017-11-09 | $17.33 | $17.36 | $17.33 | $17.36 | $17.20 | 1,149 |
| 2017-11-08 | $17.40 | $17.42 | $17.40 | $17.42 | $17.26 | 3,310 |
| 2017-11-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.51 | 0 |
| 2017-11-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.51 | 0 |
| 2017-11-03 | $16.80 | $16.80 | $16.66 | $16.66 | $16.51 | 6,000 |
| 2017-11-02 | $16.27 | $16.27 | $16.27 | $16.27 | $16.12 | 0 |
| 2017-11-01 | $16.27 | $16.28 | $16.27 | $16.27 | $16.12 | 1,000 |
| 2017-10-31 | $16.38 | $16.38 | $16.38 | $16.38 | $16.23 | 0 |
| 2017-10-30 | $16.38 | $16.38 | $16.38 | $16.38 | $16.23 | 1,000 |
| 2017-10-27 | $16.35 | $16.35 | $16.29 | $16.29 | $16.14 | 2,250 |
| 2017-10-26 | $16.65 | $16.67 | $16.65 | $16.67 | $16.52 | 771 |
| 2017-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.85 | 0 |
| 2017-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.85 | 0 |
| 2017-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.85 | 300 |
| 2017-10-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.58 | 100 |
| 2017-10-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-10-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 0 |
| 2017-10-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.40 | 620 |
| 2017-10-16 | $16.68 | $16.68 | $16.68 | $16.68 | $16.53 | 1,150 |
| 2017-10-13 | $16.68 | $16.68 | $16.68 | $16.68 | $16.53 | 0 |
| 2017-10-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.53 | 0 |
| 2017-10-11 | $16.66 | $16.68 | $16.66 | $16.68 | $16.53 | 3,475 |
| 2017-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-10-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 5,988 |
| 2017-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-09-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 0 |
| 2017-09-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.71 | 1,950 |
| 2017-09-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.87 | 0 |
| 2017-09-26 | $15.88 | $16.01 | $15.88 | $16.01 | $15.87 | 1,450 |
| 2017-09-25 | $15.86 | $15.90 | $15.86 | $15.90 | $15.76 | 2,300 |
| 2017-09-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 0 |
| 2017-09-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 40 |
| 2017-09-20 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 350 |
| 2017-09-19 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 0 |
| 2017-09-18 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 0 |
| 2017-09-15 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 0 |
| 2017-09-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 1,000 |
| 2017-09-13 | $15.43 | $15.43 | $15.43 | $15.43 | $15.29 | 0 |
| 2017-09-12 | $15.43 | $15.43 | $15.43 | $15.43 | $15.29 | 270 |
| 2017-09-11 | $15.41 | $15.41 | $15.41 | $15.41 | $15.27 | 200 |
| 2017-09-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 0 |
| 2017-09-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 0 |
| 2017-09-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 0 |
| 2017-09-05 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 470 |
| 2017-09-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.76 | 0 |
| 2017-08-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.76 | 3,464 |
| 2017-08-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.76 | 0 |
| 2017-08-29 | $13.89 | $13.89 | $13.89 | $13.89 | $13.76 | 200 |
| 2017-08-28 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 0 |
| 2017-08-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 0 |
| 2017-08-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 0 |
| 2017-08-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 250 |
| 2017-08-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-16 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-15 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 10 |
| 2017-08-07 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-08-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 400 |
| 2017-08-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-08-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-08-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-07-31 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 10 |
| 2017-07-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-07-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-07-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 10 |
| 2017-07-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-07-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 0 |
| 2017-07-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 2,007 |
| 2017-07-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 0 |
| 2017-07-19 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 0 |
| 2017-07-18 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2017-07-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 0 |
| 2017-07-14 | $14.87 | $14.87 | $14.87 | $14.87 | $14.74 | 256 |
| 2017-07-13 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 40 |
| 2017-07-12 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 0 |
| 2017-07-11 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 0 |
| 2017-07-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 0 |
| 2017-07-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 4,000 |
| 2017-07-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.38 | 0 |
| 2017-07-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.38 | 0 |
| 2017-06-30 | $14.51 | $14.51 | $14.51 | $14.51 | $14.38 | 5,109 |
| 2017-06-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.38 | 200 |
| 2017-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 1,500 |
| 2017-06-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.51 | 0 |
| 2017-06-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.51 | 100 |
| 2017-06-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.34 | 200 |
| 2017-06-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.34 | 2,902 |
| 2017-06-07 | $13.46 | $13.46 | $13.46 | $13.46 | $13.34 | 300 |
| 2017-06-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.34 | 300 |
| 2017-06-05 | $13.55 | $13.55 | $13.46 | $13.46 | $13.34 | 2,900 |
| 2017-06-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 700 |
| 2017-06-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 1,000 |
| 2017-05-31 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 300 |
| 2017-05-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 5,768 |
| 2017-05-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 0 |
| 2017-05-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 940 |
| 2017-05-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.43 | 7,139 |
| 2017-05-12 | $13.59 | $13.59 | $13.55 | $13.55 | $13.43 | 850 |
| 2017-05-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 400 |
| 2017-05-10 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 0 |
| 2017-05-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.62 | 1,500 |
| 2017-05-08 | $13.73 | $13.74 | $13.73 | $13.74 | $13.62 | 1,260 |
| 2017-05-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 75 |
| 2017-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 5,188 |
| 2017-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-05-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-04-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 200 |
| 2017-04-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 13,600 |
| 2017-04-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 1,100 |
| 2017-04-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.40 | 0 |
| 2017-04-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.40 | 0 |
| 2017-04-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.40 | 3,600 |
| 2017-04-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.40 | 0 |
| 2017-04-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.40 | 0 |
| 2017-04-17 | $14.57 | $14.57 | $14.53 | $14.53 | $14.40 | 478 |
| 2017-04-13 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 5,500 |
| 2017-04-12 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 0 |
| 2017-04-11 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 0 |
| 2017-04-10 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 0 |
| 2017-04-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 0 |
| 2017-04-06 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 2,100 |
| 2017-04-05 | $12.81 | $12.81 | $12.81 | $12.81 | $12.69 | 21,600 |
| 2017-04-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.57 | 0 |
| 2017-04-03 | $12.68 | $12.68 | $12.68 | $12.68 | $12.57 | 700 |
| 2017-03-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 0 |
| 2017-03-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 0 |
| 2017-03-29 | $12.57 | $12.71 | $12.57 | $12.70 | $12.59 | 4,700 |
| 2017-03-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.27 | 0 |
| 2017-03-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.27 | 100 |
| 2017-03-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 0 |
| 2017-03-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 0 |
| 2017-03-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 0 |
| 2017-03-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 0 |
| 2017-03-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 0 |
| 2017-03-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.68 | 100 |
| 2017-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.98 | 0 |
| 2017-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.98 | 0 |
| 2017-03-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.98 | 0 |
| 2017-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.98 | 0 |
| 2017-03-10 | $13.08 | $13.10 | $13.08 | $13.10 | $12.98 | 1,000 |
| 2017-03-09 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-03-01 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 0 |
| 2017-02-28 | $13.40 | $13.41 | $13.40 | $13.41 | $13.29 | 1,000 |
| 2017-02-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.66 | 0 |
| 2017-02-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.66 | 10,600 |
| 2017-02-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 6,900 |
| 2017-02-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 0 |
| 2017-02-21 | $13.88 | $14.00 | $13.88 | $14.00 | $13.87 | 3,200 |
| 2017-02-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.85 | 0 |
| 2017-02-16 | $12.97 | $12.97 | $12.97 | $12.97 | $12.85 | 4,300 |
| 2017-02-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.85 | 1,200 |
| 2017-02-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.85 | 0 |
| 2017-02-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.85 | 0 |
| 2017-02-10 | $13.00 | $13.00 | $12.97 | $12.97 | $12.85 | 1,100 |
| 2017-02-09 | $11.07 | $11.07 | $11.07 | $11.07 | $10.97 | 0 |
| 2017-02-08 | $11.07 | $11.07 | $11.07 | $11.07 | $10.97 | 0 |
| 2017-02-07 | $11.07 | $11.07 | $11.07 | $11.07 | $10.97 | 3,100 |
| 2017-02-06 | $11.07 | $11.07 | $11.07 | $11.07 | $10.97 | 100 |
| 2017-02-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-02-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 300 |
| 2017-01-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 6,680 |
| 2017-01-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 22,100 |
| 2017-01-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 300 |
| 2017-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 15 |
| 2017-01-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 5,100 |
| 2017-01-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 1,800 |
| 2017-01-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 300 |
| 2017-01-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 6,629 |
| 2017-01-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 17,900 |
| 2017-01-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2017-01-06 | $10.84 | $10.86 | $10.84 | $10.86 | $10.76 | 1,000 |
| 2017-01-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2017-01-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2017-01-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 1,000 |
| 2016-12-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-29 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-28 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 3,200 |
| 2016-12-27 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-23 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 4,500 |
| 2016-12-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 3,700 |
| 2016-12-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 5,400 |
| 2016-12-19 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 300 |
| 2016-12-16 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-15 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 900 |
| 2016-12-14 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-13 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 4,400 |
| 2016-12-09 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 4,000 |
| 2016-12-08 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-07 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 8,900 |
| 2016-12-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-12-02 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 28,211 |
| 2016-12-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 0 |
| 2016-11-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 3,735 |
| 2016-11-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 220 |
| 2016-11-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2016-11-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 100 |
| 2016-11-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-11-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 550 |
| 2016-11-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.73 | 2,087 |
| 2016-11-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 0 |
| 2016-11-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 0 |
| 2016-11-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 0 |
| 2016-10-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 0 |
| 2016-10-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 200 |
| 2016-10-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 0 |
| 2016-10-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 100 |
| 2016-10-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.87 | 0 |
| 2016-10-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.87 | 0 |
| 2016-10-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.87 | 0 |
| 2016-10-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.87 | 41 |
| 2016-10-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.87 | 0 |
| 2016-10-18 | $10.97 | $10.97 | $10.96 | $10.96 | $10.87 | 1,000 |
| 2016-10-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.56 | 0 |
| 2016-10-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.56 | 0 |
| 2016-10-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.56 | 0 |
| 2016-10-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.56 | 0 |
| 2016-10-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.56 | 100 |
| 2016-10-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-10-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-10-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-10-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-10-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-10-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-09-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-09-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2016-09-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 1,035 |
| 2016-09-27 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-23 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-22 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-20 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 0 |
| 2016-09-19 | $11.17 | $11.17 | $11.17 | $11.17 | $11.07 | 2,000 |
| 2016-09-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
| 2016-09-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 1,035 |
| 2016-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.66 | 0 |
| 2016-09-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.66 | 0 |
| 2016-09-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.66 | 200 |
| 2016-09-09 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 0 |
| 2016-09-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.47 | 100 |
| 2016-09-07 | $12.07 | $12.07 | $12.07 | $12.07 | $11.96 | 0 |
| 2016-09-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.96 | 0 |
| 2016-09-02 | $12.08 | $12.08 | $12.07 | $12.07 | $11.96 | 1,100 |
| 2016-09-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2016-08-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2016-08-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 600 |
| 2016-08-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.73 | 200 |
| 2016-08-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.73 | 90 |
| 2016-08-25 | $11.87 | $11.87 | $11.83 | $11.83 | $11.73 | 3,980 |
| 2016-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 40 |
| 2016-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 83 |
| 2016-08-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 513 |
| 2016-08-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 0 |
| 2016-08-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 14,900 |
| 2016-08-02 | $11.52 | $11.61 | $11.27 | $11.60 | $11.50 | 28,627 |
| 2016-08-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 18,100 |
| 2016-07-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 400 |
| 2016-07-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-22 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-20 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 90 |
| 2016-07-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
| 2016-07-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 150 |
| 2016-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 500 |
| 2016-07-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 3,800 |
| 2016-07-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 0 |
| 2016-07-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 14,200 |
| 2016-07-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 0 |
| 2016-07-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 2,800 |
| 2016-07-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 42,600 |
| 2016-07-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2016-06-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2016-06-29 | $7.99 | $8.03 | $7.99 | $8.03 | $7.95 | 2,209 |
| 2016-06-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 2,950 |
| 2016-06-27 | $8.09 | $8.09 | $8.09 | $8.09 | $8.02 | 6,000 |
| 2016-06-24 | $8.49 | $8.51 | $8.49 | $8.51 | $8.43 | 303 |
| 2016-06-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 0 |
| 2016-06-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 7,500 |
| 2016-06-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 6,900 |
| 2016-06-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 0 |
| 2016-06-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 300 |
| 2016-06-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.57 | 0 |
| 2016-06-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.57 | 165 |
| 2016-06-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 500 |
| 2016-06-13 | $8.69 | $9.49 | $8.69 | $9.49 | $9.40 | 0 |
| 2016-06-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 0 |
| 2016-06-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.40 | 200 |
| 2016-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 5,500 |
| 2016-06-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.74 | 0 |
| 2016-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.74 | 0 |
| 2016-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.74 | 200 |
| 2016-06-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 0 |
| 2016-06-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 0 |
| 2016-05-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 1,100 |
| 2016-05-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 2 |
| 2016-05-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 0 |
| 2016-05-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 0 |
| 2016-05-24 | $9.29 | $9.29 | $9.28 | $9.28 | $9.20 | 8,300 |
| 2016-05-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 0 |
| 2016-05-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 0 |
| 2016-05-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 0 |
| 2016-05-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 0 |
| 2016-05-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 11,500 |
| 2016-05-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 0 |
| 2016-05-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 2,710 |
| 2016-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.66 | 5,135 |
| 2016-05-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.68 | 2,535 |
| 2016-05-10 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 0 |
| 2016-05-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 0 |
| 2016-05-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 0 |
| 2016-05-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 0 |
| 2016-05-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 100 |
| 2016-05-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2016-05-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2016-04-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2016-04-28 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2016-04-27 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 1,000 |
| 2016-04-26 | $8.94 | $8.95 | $8.93 | $8.95 | $8.86 | 2,000 |
| 2016-04-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.63 | 500 |
| 2016-04-22 | $9.00 | $9.02 | $8.94 | $8.94 | $8.86 | 2,111 |
| 2016-04-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.16 | 350 |
| 2016-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.96 | 0 |
| 2016-04-19 | $10.06 | $10.06 | $10.05 | $10.05 | $9.96 | 1,000 |
| 2016-04-18 | $10.07 | $10.08 | $10.07 | $10.08 | $9.98 | 450 |
| 2016-04-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 0 |
| 2016-04-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 48 |
| 2016-04-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 0 |
| 2016-04-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 0 |
| 2016-04-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 6,994 |
| 2016-04-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 0 |
| 2016-04-07 | $10.66 | $10.75 | $10.66 | $10.75 | $10.65 | 25,500 |
| 2016-04-06 | $10.49 | $10.67 | $10.49 | $10.67 | $10.57 | 500 |
| 2016-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2016-04-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2016-04-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2016-03-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2016-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 100 |
| 2016-03-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 1 |
| 2016-03-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-15 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2016-03-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 18,311 |
| 2016-03-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 0 |
| 2016-03-09 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 0 |
| 2016-03-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 11,700 |
| 2016-03-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 0 |
| 2016-03-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 1 |
| 2016-03-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 900 |
| 2016-03-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 7,800 |
| 2016-03-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 3,954 |
| 2016-02-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.78 | 5,313 |
| 2016-02-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 30 |
| 2016-02-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2016-02-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 100 |
| 2016-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 100 |
| 2016-02-12 | $7.25 | $7.25 | $7.21 | $7.25 | $7.18 | 2,000 |
| 2016-02-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 10 |
| 2016-02-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-02-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 0 |
| 2016-01-29 | $7.60 | $7.60 | $7.59 | $7.60 | $7.53 | 1,000 |
| 2016-01-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
| 2016-01-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
| 2016-01-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
| 2016-01-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
| 2016-01-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
| 2016-01-21 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 6,000 |
| 2016-01-20 | $6.16 | $6.16 | $6.13 | $6.13 | $6.08 | 3,500 |
| 2016-01-19 | $7.47 | $7.47 | $7.47 | $7.47 | $7.40 | 0 |
| 2016-01-15 | $7.47 | $7.47 | $7.47 | $7.47 | $7.40 | 0 |
| 2016-01-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.40 | 0 |
| 2016-01-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.40 | 0 |
| 2016-01-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.40 | 11,435 |
| 2016-01-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.43 | 13,100 |
| 2016-01-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.23 | 938 |
| 2016-01-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.23 | 235 |
| 2016-01-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 0 |
| 2016-01-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 0 |
| 2016-01-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 224 |
| 2015-12-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 11,074 |
| 2015-12-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 0 |
| 2015-12-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 6,600 |
| 2015-12-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 5,000 |
| 2015-12-24 | $10.22 | $10.22 | $10.17 | $10.17 | $10.08 | 5,000 |
| 2015-12-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 2,000 |
| 2015-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-12-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2015-11-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 1,900 |
| 2015-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 0 |
| 2015-11-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 0 |
| 2015-11-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 2,100 |
| 2015-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 4,300 |
| 2015-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 0 |
| 2015-11-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 0 |
| 2015-11-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 105 |
| 2015-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 105 |
| 2015-11-05 | $9.90 | $9.90 | $9.66 | $9.67 | $9.58 | 0 |
| 2015-11-04 | $9.90 | $9.90 | $9.66 | $9.67 | $9.58 | 0 |
| 2015-11-03 | $9.90 | $9.90 | $9.66 | $9.67 | $9.58 | 0 |
| 2015-11-02 | $9.90 | $9.90 | $9.66 | $9.67 | $9.58 | 0 |
| 2015-10-30 | $9.90 | $9.90 | $9.66 | $9.67 | $9.58 | 10,501 |
| 2015-10-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2015-10-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 1,111 |
| 2015-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 0 |
| 2015-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 0 |
| 2015-10-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 0 |
| 2015-10-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 0 |
| 2015-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 0 |
| 2015-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.89 | 800 |
| 2015-10-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 0 |
| 2015-10-09 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 0 |
| 2015-10-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.11 | 235 |
| 2015-10-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.48 | 100 |
| 2015-10-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.69 | 1,500 |
| 2015-10-05 | $7.09 | $7.13 | $7.09 | $7.13 | $7.06 | 0 |
| 2015-10-02 | $7.09 | $7.13 | $7.09 | $7.13 | $7.06 | 0 |
| 2015-10-01 | $7.09 | $7.13 | $7.09 | $7.13 | $7.06 | 0 |
| 2015-09-30 | $7.09 | $7.13 | $7.09 | $7.13 | $7.06 | 2,000 |
| 2015-09-29 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-28 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-25 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-24 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-23 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-22 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-21 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 0 |
| 2015-09-18 | $8.58 | $8.58 | $8.55 | $8.55 | $8.47 | 5,225 |
| 2015-09-17 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-16 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-15 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-14 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-11 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-10 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-09 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 0 |
| 2015-09-08 | $9.36 | $9.36 | $9.35 | $9.35 | $9.27 | 1,000 |
| 2015-09-04 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-09-03 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-09-02 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-09-01 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-08-31 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-08-28 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 0 |
| 2015-08-27 | $9.81 | $9.83 | $9.80 | $9.83 | $9.74 | 2,500 |
| 2015-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.66 | 0 |
| 2015-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.66 | 100 |
| 2015-08-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2015-08-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2015-08-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
Interfor Corp (IFSPF) News Headlines
Recent Interfor Corp (IFSPF) News
Similar Companies to Interfor Corp (IFSPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |