Labrador Iron Ore Royalty Corp (LIFZF) Exchange: PINK
Data as of May 3, 2024
$21.70 ($0.00) 0.01%
Labrador Iron Ore Royalty Corp - Daily Information
Click for more stock information on Labrador Iron Ore Royalty Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $21.87 |
| Previous Close | $21.70 |
| High | $21.87 |
| Low | $21.70 |
| Adjusted Open | $21.87 |
| Previous Adjusted Close | $21.70 |
| Adjusted High | $21.87 |
| Adjusted Low | $21.70 |
About Labrador Iron Ore Royalty Corp (LIFZF)
No Description Available
Invest in Labrador Iron Ore Royalty Corp (LIFZF)
Historical Stock Data for Labrador Iron Ore Royalty Corp (LIFZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $21.87 | $21.87 | $21.70 | $21.70 | $21.70 | 3,632 |
| 2024-05-02 | $21.23 | $21.70 | $21.23 | $21.70 | $21.70 | 4,435 |
| 2024-05-01 | $21.41 | $21.52 | $21.39 | $21.47 | $21.47 | 4,334 |
| 2024-04-30 | $22.05 | $22.05 | $22.02 | $22.02 | $22.02 | 1,373 |
| 2024-04-29 | $22.24 | $22.42 | $22.24 | $22.42 | $22.42 | 7,273 |
| 2024-04-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 186 |
| 2024-04-25 | $22.06 | $22.31 | $22.06 | $22.31 | $22.31 | 1,378 |
| 2024-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 223 |
| 2024-04-23 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 1,252 |
| 2024-04-22 | $21.81 | $21.96 | $21.62 | $21.96 | $21.96 | 7,532 |
| 2024-04-19 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 242 |
| 2024-04-18 | $22.31 | $22.31 | $22.02 | $22.02 | $22.02 | 2,211 |
| 2024-04-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 751 |
| 2024-04-16 | $21.28 | $21.39 | $21.28 | $21.33 | $21.33 | 3,209 |
| 2024-04-15 | $22.37 | $22.37 | $21.66 | $21.66 | $21.66 | 2,792 |
| 2024-04-12 | $22.19 | $22.20 | $22.02 | $22.08 | $22.08 | 3,697 |
| 2024-04-11 | $21.75 | $21.87 | $21.75 | $21.86 | $21.86 | 2,791 |
| 2024-04-10 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 2,721 |
| 2024-04-09 | $22.25 | $22.33 | $22.01 | $22.01 | $22.01 | 8,319 |
| 2024-04-08 | $21.57 | $21.84 | $21.51 | $21.84 | $21.84 | 4,709 |
| 2024-04-05 | $21.65 | $21.70 | $21.50 | $21.52 | $21.52 | 4,021 |
| 2024-04-04 | $21.79 | $21.81 | $21.50 | $21.72 | $21.72 | 7,154 |
| 2024-04-03 | $21.41 | $21.76 | $21.41 | $21.72 | $21.72 | 7,154 |
| 2024-04-02 | $21.00 | $21.23 | $21.00 | $21.16 | $21.16 | 8,300 |
| 2024-04-01 | $21.44 | $21.52 | $21.15 | $21.16 | $21.16 | 8,300 |
| 2024-03-28 | $21.37 | $21.44 | $21.37 | $21.38 | $21.38 | 2,048 |
| 2024-03-27 | $21.54 | $21.55 | $21.49 | $21.51 | $21.51 | 3,962 |
| 2024-03-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.45 | 569 |
| 2024-03-25 | $21.71 | $21.78 | $21.66 | $21.66 | $21.33 | 50,533 |
| 2024-03-22 | $21.63 | $21.63 | $21.47 | $21.53 | $21.20 | 1,697 |
| 2024-03-21 | $20.78 | $22.80 | $20.78 | $21.83 | $21.50 | 2,307 |
| 2024-03-20 | $21.77 | $21.80 | $21.70 | $21.80 | $21.47 | 1,498 |
| 2024-03-19 | $21.77 | $21.98 | $21.74 | $21.95 | $21.62 | 8,329 |
| 2024-03-18 | $21.44 | $21.75 | $21.44 | $21.75 | $21.42 | 1,840 |
| 2024-03-15 | $21.19 | $21.42 | $21.19 | $21.40 | $21.08 | 2,211 |
| 2024-03-14 | $21.34 | $21.34 | $21.08 | $21.08 | $20.76 | 3,297 |
| 2024-03-13 | $21.58 | $22.14 | $21.40 | $21.40 | $21.08 | 4,896 |
| 2024-03-12 | $22.26 | $22.45 | $22.26 | $22.28 | $21.94 | 3,108 |
| 2024-03-11 | $22.56 | $22.56 | $22.16 | $22.28 | $21.94 | 3,108 |
| 2024-03-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.50 | 1,719 |
| 2024-03-07 | $22.77 | $23.09 | $22.77 | $23.06 | $22.71 | 4,804 |
| 2024-03-06 | $22.23 | $22.37 | $22.23 | $22.27 | $22.27 | 2,336 |
| 2024-03-05 | $22.17 | $22.24 | $22.10 | $22.10 | $22.10 | 820 |
| 2024-03-04 | $22.21 | $22.37 | $22.15 | $22.15 | $22.15 | 7,778 |
| 2024-03-01 | $22.26 | $22.31 | $22.26 | $22.31 | $22.31 | 1,494 |
| 2024-02-29 | $22.18 | $22.21 | $22.15 | $22.18 | $22.18 | 2,843 |
| 2024-02-28 | $22.20 | $22.31 | $22.15 | $22.15 | $22.15 | 4,526 |
| 2024-02-27 | $22.26 | $22.26 | $22.20 | $22.20 | $22.20 | 342 |
| 2024-02-26 | $22.29 | $22.36 | $22.24 | $22.36 | $22.36 | 2,687 |
| 2024-02-23 | $22.40 | $22.51 | $22.40 | $22.51 | $22.51 | 361 |
| 2024-02-22 | $22.47 | $22.47 | $22.29 | $22.29 | $22.29 | 981 |
| 2024-02-21 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 2,264 |
| 2024-02-20 | $23.07 | $23.07 | $22.10 | $22.33 | $22.33 | 6,179 |
| 2024-02-16 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 622 |
| 2024-02-15 | $22.78 | $22.91 | $22.78 | $22.90 | $22.90 | 1,385 |
| 2024-02-14 | $22.39 | $22.56 | $22.39 | $22.56 | $22.56 | 450 |
| 2024-02-13 | $22.70 | $22.70 | $22.33 | $22.35 | $22.35 | 4,134 |
| 2024-02-12 | $22.50 | $23.02 | $22.50 | $23.01 | $23.01 | 9,384 |
| 2024-02-09 | $23.00 | $23.10 | $22.92 | $22.95 | $22.95 | 4,371 |
| 2024-02-08 | $23.26 | $23.26 | $23.15 | $23.15 | $23.15 | 1,781 |
| 2024-02-07 | $23.60 | $23.60 | $23.42 | $23.50 | $23.50 | 11,951 |
| 2024-02-06 | $23.48 | $23.73 | $23.48 | $23.66 | $23.66 | 2,623 |
| 2024-02-05 | $23.80 | $23.88 | $23.80 | $23.88 | $23.88 | 847 |
| 2024-02-02 | $24.26 | $24.26 | $24.03 | $24.03 | $24.03 | 709 |
| 2024-02-01 | $23.13 | $25.00 | $23.13 | $24.43 | $24.43 | 2,238 |
| 2024-01-31 | $24.83 | $24.83 | $24.77 | $24.77 | $24.77 | 769 |
| 2024-01-30 | $24.66 | $24.97 | $24.57 | $24.97 | $24.97 | 9,557 |
| 2024-01-29 | $24.67 | $24.78 | $24.56 | $24.78 | $24.78 | 8,540 |
| 2024-01-26 | $24.80 | $24.80 | $24.60 | $24.70 | $24.70 | 747 |
| 2024-01-25 | $24.35 | $24.37 | $24.26 | $24.37 | $24.37 | 651 |
| 2024-01-24 | $24.60 | $24.64 | $24.55 | $24.57 | $24.57 | 1,869 |
| 2024-01-23 | $24.09 | $24.19 | $24.09 | $24.19 | $24.19 | 569 |
| 2024-01-22 | $24.08 | $24.08 | $23.81 | $23.81 | $23.81 | 5,558 |
| 2024-01-19 | $24.13 | $24.21 | $23.86 | $24.15 | $24.15 | 25,084 |
| 2024-01-18 | $24.07 | $24.24 | $23.94 | $24.23 | $24.23 | 34,855 |
| 2024-01-17 | $24.31 | $24.33 | $24.00 | $24.18 | $24.18 | 46,933 |
| 2024-01-16 | $24.53 | $24.67 | $24.50 | $24.67 | $24.67 | 7,652 |
| 2024-01-12 | $24.36 | $24.40 | $24.18 | $24.40 | $24.40 | 3,810 |
| 2024-01-11 | $24.05 | $24.05 | $23.81 | $24.02 | $24.02 | 7,812 |
| 2024-01-10 | $23.50 | $23.74 | $23.50 | $23.66 | $23.66 | 5,566 |
| 2024-01-09 | $23.75 | $23.85 | $23.61 | $23.81 | $23.81 | 3,847 |
| 2024-01-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 12,036 |
| 2024-01-05 | $23.85 | $23.85 | $23.73 | $23.77 | $23.77 | 221,788 |
| 2024-01-04 | $23.81 | $23.81 | $23.77 | $23.77 | $23.77 | 221,788 |
| 2024-01-03 | $23.64 | $23.83 | $23.64 | $23.77 | $23.77 | 3,862 |
| 2024-01-02 | $23.51 | $24.06 | $23.51 | $23.82 | $23.82 | 6,846 |
| 2023-12-29 | $24.00 | $24.15 | $23.96 | $24.04 | $24.04 | 8,651 |
| 2023-12-28 | $24.55 | $24.55 | $24.31 | $24.31 | $24.31 | 1,880 |
| 2023-12-27 | $23.33 | $25.01 | $23.33 | $24.82 | $24.48 | 6,839 |
| 2023-12-26 | $22.03 | $24.54 | $22.03 | $24.50 | $24.16 | 9,025 |
| 2023-12-22 | $24.56 | $24.82 | $24.55 | $24.57 | $24.23 | 5,146 |
| 2023-12-21 | $24.31 | $24.92 | $24.31 | $24.71 | $24.37 | 4,389 |
| 2023-12-20 | $26.04 | $26.04 | $24.39 | $24.55 | $24.21 | 1,658 |
| 2023-12-19 | $24.77 | $24.77 | $24.75 | $24.75 | $24.41 | 1,917 |
| 2023-12-18 | $24.59 | $24.59 | $24.11 | $24.14 | $23.81 | 7,072 |
| 2023-12-15 | $24.05 | $24.14 | $23.99 | $24.14 | $23.81 | 4,605 |
| 2023-12-14 | $23.90 | $24.20 | $23.90 | $24.20 | $23.87 | 2,305 |
| 2023-12-13 | $23.06 | $23.58 | $23.03 | $23.58 | $23.25 | 6,959 |
| 2023-12-12 | $22.90 | $22.90 | $22.66 | $22.78 | $22.46 | 2,939 |
| 2023-12-11 | $23.38 | $23.38 | $23.01 | $23.01 | $22.69 | 4,881 |
| 2023-12-08 | $23.54 | $23.60 | $23.43 | $23.60 | $23.28 | 1,135 |
| 2023-12-07 | $22.88 | $23.13 | $22.88 | $23.06 | $22.74 | 4,146 |
| 2023-12-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.59 | 39 |
| 2023-12-05 | $23.00 | $23.00 | $22.89 | $22.91 | $22.59 | 2,817 |
| 2023-12-04 | $23.36 | $23.43 | $23.17 | $23.21 | $22.88 | 10,607 |
| 2023-12-01 | $23.50 | $23.79 | $23.50 | $23.70 | $23.37 | 13,349 |
| 2023-11-30 | $23.06 | $23.36 | $23.05 | $23.29 | $22.97 | 6,077 |
| 2023-11-29 | $23.07 | $23.16 | $23.00 | $23.11 | $22.79 | 2,994 |
| 2023-11-28 | $23.08 | $23.15 | $22.86 | $23.04 | $22.72 | 11,399 |
| 2023-11-27 | $23.25 | $23.25 | $23.03 | $23.03 | $22.71 | 2,113 |
| 2023-11-24 | $23.06 | $23.15 | $23.06 | $23.15 | $22.83 | 3,251 |
| 2023-11-22 | $23.11 | $23.30 | $23.09 | $23.30 | $22.98 | 5,396 |
| 2023-11-21 | $23.44 | $23.44 | $23.36 | $23.36 | $23.04 | 2,016 |
| 2023-11-20 | $23.00 | $23.33 | $23.00 | $23.33 | $23.01 | 4,334 |
| 2023-11-17 | $22.90 | $22.90 | $22.84 | $22.87 | $22.87 | 458 |
| 2023-11-16 | $22.73 | $22.73 | $22.60 | $22.69 | $22.69 | 9,129 |
| 2023-11-15 | $23.17 | $23.19 | $23.00 | $23.00 | $23.00 | 6,465 |
| 2023-11-14 | $22.70 | $22.77 | $22.53 | $22.62 | $22.62 | 2,685 |
| 2023-11-13 | $22.28 | $22.44 | $22.28 | $22.44 | $22.44 | 3,629 |
| 2023-11-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 4,006 |
| 2023-11-09 | $22.18 | $22.39 | $22.15 | $22.23 | $22.23 | 13,727 |
| 2023-11-08 | $21.83 | $21.83 | $21.75 | $21.83 | $21.83 | 5,411 |
| 2023-11-07 | $21.97 | $22.11 | $21.97 | $22.02 | $22.02 | 2,067 |
| 2023-11-06 | $22.18 | $22.19 | $22.00 | $22.00 | $22.00 | 8,276 |
| 2023-11-03 | $22.76 | $22.78 | $22.68 | $22.68 | $22.68 | 9,000 |
| 2023-11-02 | $22.55 | $22.73 | $22.52 | $22.68 | $22.68 | 34,248 |
| 2023-11-01 | $21.99 | $22.01 | $21.88 | $22.01 | $22.01 | 10,453 |
| 2023-10-31 | $22.35 | $22.36 | $22.07 | $22.14 | $22.14 | 39,199 |
| 2023-10-30 | $22.65 | $22.65 | $22.16 | $22.22 | $22.22 | 24,872 |
| 2023-10-27 | $22.10 | $22.28 | $22.08 | $22.11 | $22.11 | 13,181 |
| 2023-10-26 | $21.85 | $21.90 | $21.84 | $21.90 | $21.90 | 3,364 |
| 2023-10-25 | $22.37 | $22.37 | $21.70 | $21.70 | $21.70 | 3,573 |
| 2023-10-24 | $22.32 | $22.43 | $22.32 | $22.43 | $22.43 | 30,983 |
| 2023-10-23 | $21.58 | $22.28 | $21.58 | $22.20 | $22.20 | 7,464 |
| 2023-10-20 | $22.10 | $22.19 | $22.00 | $22.02 | $22.02 | 7,457 |
| 2023-10-19 | $22.23 | $22.39 | $22.23 | $22.39 | $22.39 | 12,574 |
| 2023-10-18 | $22.39 | $22.39 | $22.15 | $22.19 | $22.19 | 15,585 |
| 2023-10-17 | $22.75 | $22.75 | $22.10 | $22.33 | $22.33 | 29,702 |
| 2023-10-16 | $23.24 | $23.56 | $23.16 | $23.47 | $23.47 | 34,420 |
| 2023-10-13 | $23.17 | $23.17 | $22.81 | $22.81 | $22.81 | 3,336 |
| 2023-10-12 | $23.04 | $23.04 | $22.99 | $22.99 | $22.99 | 704 |
| 2023-10-11 | $23.51 | $23.53 | $23.50 | $23.53 | $23.53 | 13,450 |
| 2023-10-10 | $23.50 | $23.56 | $23.37 | $23.56 | $23.56 | 6,218 |
| 2023-10-09 | $23.47 | $23.47 | $23.26 | $23.47 | $23.47 | 3,606 |
| 2023-10-06 | $22.95 | $23.38 | $22.73 | $23.34 | $23.34 | 5,876 |
| 2023-10-05 | $22.43 | $22.67 | $22.42 | $22.67 | $22.67 | 14,115 |
| 2023-10-04 | $22.25 | $22.25 | $21.65 | $21.96 | $21.96 | 28,182 |
| 2023-10-03 | $22.75 | $22.78 | $22.35 | $22.35 | $22.35 | 21,349 |
| 2023-10-02 | $23.44 | $23.44 | $22.87 | $23.06 | $23.06 | 16,833 |
| 2023-09-29 | $23.96 | $23.96 | $23.72 | $23.72 | $23.72 | 38,486 |
| 2023-09-28 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 14,759 |
| 2023-09-27 | $24.05 | $24.34 | $23.97 | $24.34 | $23.40 | 14,495 |
| 2023-09-26 | $25.00 | $25.00 | $24.25 | $24.25 | $23.32 | 13,399 |
| 2023-09-25 | $24.40 | $24.60 | $24.30 | $24.60 | $23.65 | 3,593 |
| 2023-09-22 | $24.42 | $24.69 | $24.42 | $24.67 | $23.72 | 3,174 |
| 2023-09-21 | $24.73 | $24.75 | $24.32 | $24.32 | $23.38 | 16,815 |
| 2023-09-20 | $25.04 | $25.06 | $24.94 | $25.06 | $24.09 | 27,031 |
| 2023-09-19 | $25.27 | $25.27 | $25.07 | $25.07 | $24.10 | 31,105 |
| 2023-09-18 | $25.45 | $25.45 | $24.74 | $24.96 | $24.00 | 14,593 |
| 2023-09-15 | $24.50 | $25.21 | $24.50 | $25.13 | $24.16 | 6,277 |
| 2023-09-14 | $23.95 | $24.30 | $23.95 | $24.30 | $23.36 | 1,731 |
| 2023-09-13 | $23.47 | $23.50 | $23.46 | $23.50 | $22.59 | 3,290 |
| 2023-09-12 | $23.78 | $23.82 | $23.67 | $23.74 | $22.82 | 20,571 |
| 2023-09-11 | $23.07 | $23.35 | $23.07 | $23.30 | $22.40 | 4,720 |
| 2023-09-08 | $23.00 | $23.00 | $22.83 | $22.83 | $21.95 | 3,220 |
| 2023-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 724 |
| 2023-09-06 | $23.24 | $23.27 | $23.24 | $23.27 | $23.27 | 924 |
| 2023-09-05 | $23.48 | $23.48 | $23.40 | $23.40 | $23.40 | 3,709 |
| 2023-09-01 | $23.32 | $23.45 | $23.24 | $23.45 | $23.45 | 2,330 |
| 2023-08-31 | $23.20 | $23.26 | $23.09 | $23.24 | $23.24 | 12,354 |
| 2023-08-30 | $23.28 | $23.28 | $23.14 | $23.17 | $23.17 | 7,766 |
| 2023-08-29 | $22.75 | $22.94 | $22.75 | $22.94 | $22.94 | 321 |
| 2023-08-28 | $22.68 | $22.85 | $22.68 | $22.82 | $22.82 | 6,615 |
| 2023-08-25 | $22.32 | $22.40 | $22.32 | $22.40 | $22.40 | 620 |
| 2023-08-24 | $22.37 | $22.42 | $22.37 | $22.42 | $22.42 | 507 |
| 2023-08-23 | $22.50 | $23.07 | $22.50 | $22.92 | $22.92 | 2,354 |
| 2023-08-22 | $22.49 | $22.49 | $22.45 | $22.45 | $22.45 | 1,426 |
| 2023-08-21 | $22.19 | $22.26 | $22.19 | $22.26 | $22.26 | 1,938 |
| 2023-08-18 | $21.54 | $22.38 | $21.54 | $22.18 | $22.18 | 4,988 |
| 2023-08-17 | $22.35 | $22.35 | $22.19 | $22.19 | $22.19 | 954 |
| 2023-08-16 | $22.31 | $22.31 | $22.09 | $22.10 | $22.10 | 1,187 |
| 2023-08-15 | $22.07 | $22.07 | $21.99 | $21.99 | $21.99 | 1,995 |
| 2023-08-14 | $22.27 | $22.33 | $22.23 | $22.23 | $22.23 | 1,911 |
| 2023-08-11 | $22.34 | $22.45 | $22.34 | $22.45 | $22.45 | 7,962 |
| 2023-08-10 | $22.63 | $22.70 | $22.25 | $22.25 | $22.25 | 4,507 |
| 2023-08-09 | $22.44 | $22.58 | $22.32 | $22.58 | $22.58 | 2,311 |
| 2023-08-08 | $22.19 | $22.25 | $22.19 | $22.25 | $22.25 | 769 |
| 2023-08-07 | $21.80 | $22.31 | $21.80 | $22.31 | $22.31 | 560 |
| 2023-08-04 | $22.04 | $22.65 | $22.04 | $22.53 | $22.53 | 6,336 |
| 2023-08-03 | $22.66 | $22.66 | $21.90 | $22.02 | $22.02 | 3,759 |
| 2023-08-02 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 2,392 |
| 2023-08-01 | $23.51 | $23.55 | $23.51 | $23.54 | $23.54 | 601 |
| 2023-07-31 | $24.00 | $24.18 | $24.00 | $24.16 | $24.16 | 1,787 |
| 2023-07-28 | $23.68 | $23.81 | $23.63 | $23.73 | $23.73 | 7,556 |
| 2023-07-27 | $23.97 | $24.01 | $23.83 | $23.83 | $23.83 | 1,767 |
| 2023-07-26 | $23.82 | $24.13 | $23.82 | $24.05 | $24.05 | 3,062 |
| 2023-07-25 | $23.52 | $24.30 | $23.52 | $24.10 | $24.10 | 8,496 |
| 2023-07-24 | $22.37 | $23.23 | $22.37 | $23.23 | $23.23 | 2,014 |
| 2023-07-21 | $22.99 | $23.01 | $22.70 | $22.70 | $22.70 | 2,147 |
| 2023-07-20 | $23.16 | $23.18 | $23.15 | $23.18 | $23.18 | 5,913 |
| 2023-07-19 | $23.66 | $23.66 | $23.29 | $23.44 | $23.44 | 4,518 |
| 2023-07-18 | $23.27 | $23.59 | $23.22 | $23.56 | $23.56 | 3,467 |
| 2023-07-17 | $23.25 | $23.25 | $23.10 | $23.10 | $23.10 | 5,365 |
| 2023-07-14 | $23.50 | $23.50 | $23.09 | $23.21 | $23.21 | 4,631 |
| 2023-07-13 | $23.51 | $23.73 | $23.51 | $23.63 | $23.63 | 1,270 |
| 2023-07-12 | $23.19 | $23.21 | $23.11 | $23.16 | $23.16 | 3,695 |
| 2023-07-11 | $23.44 | $23.48 | $23.03 | $23.03 | $23.03 | 2,271 |
| 2023-07-10 | $23.06 | $23.22 | $22.95 | $23.18 | $23.18 | 1,751 |
| 2023-07-07 | $22.83 | $23.09 | $22.83 | $23.01 | $23.01 | 2,258 |
| 2023-07-06 | $22.65 | $22.73 | $22.65 | $22.66 | $22.66 | 2,787 |
| 2023-07-05 | $23.28 | $23.28 | $23.04 | $23.21 | $23.21 | 1,568 |
| 2023-07-03 | $23.32 | $23.73 | $23.32 | $23.73 | $23.73 | 410 |
| 2023-06-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,541 |
| 2023-06-29 | $23.47 | $23.47 | $23.43 | $23.46 | $23.46 | 1,221 |
| 2023-06-28 | $23.61 | $23.76 | $23.61 | $23.76 | $23.28 | 6,199 |
| 2023-06-27 | $24.02 | $24.02 | $24.01 | $24.01 | $23.51 | 267 |
| 2023-06-26 | $23.78 | $24.00 | $23.78 | $23.99 | $23.50 | 2,998 |
| 2023-06-23 | $23.28 | $23.37 | $23.28 | $23.37 | $22.89 | 1,329 |
| 2023-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.31 | 2,036 |
| 2023-06-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.78 | 614 |
| 2023-06-20 | $24.32 | $24.32 | $24.11 | $24.22 | $23.72 | 1,260 |
| 2023-06-16 | $25.01 | $25.04 | $25.01 | $25.04 | $24.53 | 1,226 |
| 2023-06-15 | $22.92 | $25.14 | $22.92 | $25.10 | $24.58 | 3,123 |
| 2023-06-14 | $24.05 | $24.07 | $24.05 | $24.07 | $23.57 | 895 |
| 2023-06-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.30 | 383 |
| 2023-06-12 | $22.89 | $23.39 | $22.89 | $23.39 | $22.91 | 1,531 |
| 2023-06-09 | $23.50 | $23.59 | $23.49 | $23.59 | $23.10 | 1,527 |
| 2023-06-08 | $23.32 | $23.32 | $23.32 | $23.32 | $22.84 | 495 |
| 2023-06-07 | $22.80 | $23.18 | $22.80 | $23.18 | $22.71 | 2,398 |
| 2023-06-06 | $23.57 | $23.57 | $23.55 | $23.55 | $23.07 | 505 |
| 2023-06-05 | $23.22 | $23.53 | $23.18 | $23.48 | $23.00 | 1,946 |
| 2023-06-02 | $23.51 | $23.65 | $23.48 | $23.48 | $23.48 | 2,904 |
| 2023-06-01 | $22.49 | $22.63 | $22.49 | $22.58 | $22.58 | 4,868 |
| 2023-05-31 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 102 |
| 2023-05-30 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 185 |
| 2023-05-26 | $22.37 | $22.42 | $22.37 | $22.42 | $22.42 | 561 |
| 2023-05-25 | $21.91 | $22.23 | $21.91 | $22.23 | $22.23 | 1,426 |
| 2023-05-24 | $22.10 | $22.10 | $21.83 | $22.00 | $22.00 | 2,999 |
| 2023-05-23 | $22.58 | $22.58 | $22.45 | $22.45 | $22.45 | 1,706 |
| 2023-05-22 | $22.50 | $22.90 | $22.25 | $22.47 | $22.47 | 1,831 |
| 2023-05-19 | $22.67 | $22.67 | $22.57 | $22.61 | $22.61 | 3,090 |
| 2023-05-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 53 |
| 2023-05-17 | $22.82 | $22.91 | $22.72 | $22.91 | $22.91 | 1,198 |
| 2023-05-16 | $22.36 | $22.56 | $22.36 | $22.56 | $22.56 | 1,618 |
| 2023-05-15 | $22.27 | $22.27 | $22.19 | $22.26 | $22.26 | 1,509 |
| 2023-05-12 | $21.76 | $21.76 | $21.66 | $21.66 | $21.66 | 299 |
| 2023-05-11 | $21.51 | $21.62 | $21.13 | $21.61 | $21.61 | 1,894 |
| 2023-05-10 | $22.24 | $22.24 | $21.79 | $21.79 | $21.79 | 1,975 |
| 2023-05-09 | $22.22 | $22.49 | $22.22 | $22.49 | $22.49 | 1,125 |
| 2023-05-08 | $22.26 | $22.55 | $22.22 | $22.22 | $22.22 | 1,077 |
| 2023-05-05 | $20.84 | $22.02 | $20.37 | $21.73 | $21.73 | 10,938 |
| 2023-05-04 | $21.40 | $21.40 | $20.88 | $20.89 | $20.89 | 14,883 |
| 2023-05-03 | $21.82 | $21.82 | $21.59 | $21.59 | $21.59 | 3,314 |
| 2023-05-02 | $21.45 | $21.55 | $21.38 | $21.55 | $21.55 | 2,286 |
| 2023-05-01 | $22.55 | $22.55 | $22.02 | $22.13 | $22.13 | 14,154 |
| 2023-04-28 | $23.16 | $23.16 | $22.49 | $22.58 | $22.58 | 3,333 |
| 2023-04-27 | $22.66 | $22.66 | $22.63 | $22.63 | $22.63 | 905 |
| 2023-04-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 348 |
| 2023-04-25 | $22.53 | $22.53 | $22.41 | $22.51 | $22.51 | 2,655 |
| 2023-04-24 | $22.88 | $23.18 | $22.88 | $23.04 | $23.04 | 3,226 |
| 2023-04-21 | $22.72 | $22.85 | $22.72 | $22.85 | $22.85 | 2,197 |
| 2023-04-20 | $23.79 | $23.88 | $23.74 | $23.74 | $23.74 | 957 |
| 2023-04-19 | $24.39 | $24.39 | $24.08 | $24.08 | $24.08 | 1,887 |
| 2023-04-18 | $24.00 | $24.42 | $24.00 | $24.30 | $24.30 | 2,626 |
| 2023-04-17 | $24.15 | $24.15 | $23.83 | $23.83 | $23.83 | 4,003 |
| 2023-04-14 | $24.23 | $24.39 | $24.00 | $24.01 | $24.01 | 1,959 |
| 2023-04-13 | $24.35 | $24.42 | $24.35 | $24.40 | $24.40 | 2,528 |
| 2023-04-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1,742 |
| 2023-04-11 | $23.90 | $24.18 | $23.75 | $24.18 | $24.18 | 5,772 |
| 2023-04-10 | $21.97 | $23.25 | $21.97 | $23.23 | $23.23 | 9,098 |
| 2023-04-06 | $22.95 | $23.25 | $22.95 | $23.23 | $23.23 | 2,408 |
| 2023-04-05 | $23.85 | $23.85 | $22.84 | $22.92 | $22.92 | 3,414 |
| 2023-04-04 | $24.06 | $24.06 | $23.31 | $23.60 | $23.60 | 3,885 |
| 2023-04-03 | $23.77 | $23.99 | $23.75 | $23.99 | $23.99 | 2,476 |
| 2023-03-31 | $23.64 | $23.68 | $23.50 | $23.68 | $23.68 | 9,185 |
| 2023-03-30 | $23.23 | $23.57 | $23.13 | $23.47 | $23.47 | 6,434 |
| 2023-03-29 | $23.33 | $23.38 | $23.30 | $23.38 | $23.02 | 7,189 |
| 2023-03-28 | $22.69 | $22.87 | $22.65 | $22.87 | $22.52 | 3,327 |
| 2023-03-27 | $22.89 | $22.89 | $22.59 | $22.76 | $22.41 | 14,068 |
| 2023-03-24 | $22.52 | $22.61 | $22.17 | $22.60 | $22.25 | 3,090 |
| 2023-03-23 | $23.13 | $23.26 | $22.79 | $22.79 | $22.43 | 1,309 |
| 2023-03-22 | $23.09 | $23.15 | $23.03 | $23.03 | $22.67 | 6,921 |
| 2023-03-21 | $23.41 | $23.49 | $23.10 | $23.12 | $22.76 | 2,149 |
| 2023-03-20 | $23.14 | $23.15 | $22.99 | $22.99 | $22.99 | 829 |
| 2023-03-17 | $22.82 | $22.88 | $22.82 | $22.85 | $22.85 | 1,298 |
| 2023-03-16 | $22.51 | $23.01 | $22.49 | $22.98 | $22.98 | 7,937 |
| 2023-03-15 | $22.94 | $22.96 | $22.58 | $22.88 | $22.88 | 1,499 |
| 2023-03-14 | $23.64 | $23.68 | $23.22 | $23.38 | $23.38 | 4,597 |
| 2023-03-13 | $22.75 | $23.46 | $22.70 | $23.09 | $23.09 | 7,089 |
| 2023-03-10 | $24.10 | $24.10 | $22.82 | $23.02 | $23.02 | 20,328 |
| 2023-03-09 | $24.66 | $24.67 | $24.26 | $24.32 | $24.32 | 4,528 |
| 2023-03-08 | $25.95 | $25.95 | $24.58 | $24.72 | $24.72 | 5,574 |
| 2023-03-07 | $27.70 | $27.70 | $26.77 | $26.82 | $26.82 | 5,125 |
| 2023-03-06 | $27.94 | $28.12 | $27.94 | $28.01 | $28.01 | 1,865 |
| 2023-03-03 | $27.71 | $28.30 | $27.71 | $28.24 | $28.24 | 3,992 |
| 2023-03-02 | $27.59 | $27.67 | $27.59 | $27.67 | $27.67 | 1,274 |
| 2023-03-01 | $27.33 | $27.42 | $27.33 | $27.39 | $27.39 | 6,707 |
| 2023-02-28 | $26.35 | $26.96 | $26.35 | $26.90 | $26.90 | 21,300 |
| 2023-02-27 | $26.32 | $26.58 | $26.08 | $26.25 | $26.25 | 8,620 |
| 2023-02-24 | $26.20 | $26.33 | $25.36 | $26.09 | $26.09 | 1,958 |
| 2023-02-23 | $26.44 | $26.48 | $26.33 | $26.48 | $26.48 | 8,140 |
| 2023-02-22 | $25.61 | $26.80 | $25.61 | $26.16 | $26.16 | 6,358 |
| 2023-02-21 | $27.49 | $27.52 | $27.12 | $27.12 | $27.12 | 4,056 |
| 2023-02-17 | $27.54 | $27.54 | $27.45 | $27.45 | $27.45 | 2,204 |
| 2023-02-16 | $27.16 | $27.79 | $27.16 | $27.58 | $27.58 | 1,599 |
| 2023-02-15 | $26.63 | $27.34 | $26.63 | $27.34 | $27.34 | 1,229 |
| 2023-02-14 | $27.14 | $27.47 | $27.10 | $27.47 | $27.47 | 6,076 |
| 2023-02-13 | $27.19 | $27.49 | $27.19 | $27.49 | $27.49 | 4,598 |
| 2023-02-10 | $27.14 | $27.33 | $27.14 | $27.19 | $27.19 | 1,971 |
| 2023-02-09 | $28.08 | $28.08 | $27.32 | $27.32 | $27.32 | 783 |
| 2023-02-08 | $27.37 | $27.94 | $27.37 | $27.94 | $27.94 | 1,181 |
| 2023-02-07 | $27.85 | $27.85 | $27.55 | $27.73 | $27.73 | 5,931 |
| 2023-02-06 | $28.11 | $28.16 | $27.57 | $27.57 | $27.57 | 18,986 |
| 2023-02-03 | $28.51 | $28.67 | $28.51 | $28.67 | $28.67 | 12,537 |
| 2023-02-02 | $29.62 | $29.63 | $28.70 | $28.70 | $28.70 | 4,986 |
| 2023-02-01 | $28.79 | $29.80 | $28.79 | $29.80 | $29.80 | 17,233 |
| 2023-01-31 | $28.06 | $29.21 | $28.06 | $29.21 | $29.21 | 53,856 |
| 2023-01-30 | $28.97 | $29.05 | $28.76 | $29.05 | $29.05 | 941 |
| 2023-01-27 | $29.29 | $29.29 | $29.00 | $29.10 | $29.10 | 2,693 |
| 2023-01-26 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 371 |
| 2023-01-25 | $28.76 | $29.33 | $28.63 | $29.29 | $29.29 | 7,265 |
| 2023-01-24 | $27.42 | $28.85 | $27.42 | $28.85 | $28.85 | 4,038 |
| 2023-01-23 | $27.33 | $28.53 | $27.33 | $28.53 | $28.53 | 3,907 |
| 2023-01-20 | $27.90 | $28.47 | $27.89 | $28.47 | $28.47 | 3,503 |
| 2023-01-19 | $28.15 | $28.23 | $27.89 | $28.22 | $28.22 | 4,265 |
| 2023-01-18 | $28.57 | $28.58 | $28.00 | $28.00 | $28.00 | 5,231 |
| 2023-01-17 | $28.43 | $28.73 | $28.43 | $28.73 | $28.73 | 3,587 |
| 2023-01-13 | $29.12 | $29.18 | $29.12 | $29.18 | $29.18 | 796 |
| 2023-01-12 | $28.75 | $29.37 | $28.75 | $29.37 | $29.37 | 11,593 |
| 2023-01-11 | $27.89 | $28.40 | $27.89 | $28.40 | $28.40 | 9,618 |
| 2023-01-10 | $27.52 | $28.00 | $27.52 | $27.87 | $27.87 | 2,973 |
| 2023-01-09 | $27.87 | $27.87 | $27.46 | $27.48 | $27.48 | 3,196 |
| 2023-01-06 | $26.05 | $27.46 | $26.05 | $27.46 | $27.46 | 10,361 |
| 2023-01-05 | $25.79 | $25.79 | $25.47 | $25.70 | $25.70 | 1,574 |
| 2023-01-04 | $25.39 | $25.95 | $25.38 | $25.95 | $25.95 | 2,171 |
| 2023-01-03 | $24.88 | $24.99 | $24.55 | $24.94 | $24.94 | 5,921 |
| 2022-12-30 | $25.49 | $25.49 | $24.69 | $24.83 | $24.83 | 4,329 |
| 2022-12-29 | $25.83 | $25.83 | $25.57 | $25.59 | $25.59 | 2,334 |
| 2022-12-28 | $25.70 | $25.86 | $25.64 | $25.68 | $25.17 | 6,073 |
| 2022-12-27 | $25.80 | $25.80 | $25.63 | $25.63 | $25.12 | 1,150 |
| 2022-12-23 | $24.98 | $25.44 | $24.98 | $25.30 | $24.80 | 3,288 |
| 2022-12-22 | $24.92 | $24.92 | $24.63 | $24.89 | $24.40 | 3,502 |
| 2022-12-21 | $25.06 | $25.40 | $25.06 | $25.13 | $24.64 | 2,620 |
| 2022-12-20 | $24.63 | $24.65 | $24.50 | $24.65 | $24.16 | 4,291 |
| 2022-12-19 | $24.40 | $24.42 | $24.11 | $24.11 | $23.63 | 4,933 |
| 2022-12-16 | $24.00 | $24.46 | $23.96 | $24.46 | $23.98 | 9,303 |
| 2022-12-15 | $24.85 | $24.89 | $24.50 | $24.51 | $24.03 | 9,184 |
| 2022-12-14 | $25.40 | $25.65 | $25.32 | $25.41 | $24.91 | 4,982 |
| 2022-12-13 | $25.15 | $25.65 | $25.05 | $25.30 | $24.80 | 3,090 |
| 2022-12-12 | $24.86 | $25.15 | $24.69 | $25.15 | $24.65 | 7,186 |
| 2022-12-09 | $25.08 | $25.74 | $25.02 | $25.72 | $25.21 | 4,765 |
| 2022-12-08 | $24.97 | $25.07 | $24.46 | $24.82 | $24.33 | 7,975 |
| 2022-12-07 | $24.79 | $24.83 | $24.53 | $24.68 | $24.19 | 7,022 |
| 2022-12-06 | $24.74 | $24.78 | $24.32 | $24.53 | $24.05 | 29,788 |
| 2022-12-05 | $25.18 | $25.18 | $24.66 | $24.69 | $24.20 | 4,768 |
| 2022-12-02 | $25.05 | $25.31 | $24.99 | $24.99 | $24.50 | 6,627 |
| 2022-12-01 | $25.00 | $25.23 | $25.00 | $25.17 | $24.67 | 6,868 |
| 2022-11-30 | $24.42 | $25.32 | $24.20 | $25.19 | $24.69 | 13,275 |
| 2022-11-29 | $23.66 | $23.84 | $23.57 | $23.84 | $23.37 | 13,900 |
| 2022-11-28 | $23.83 | $23.83 | $23.50 | $23.50 | $23.04 | 2,860 |
| 2022-11-25 | $23.41 | $24.12 | $23.41 | $24.00 | $23.53 | 2,821 |
| 2022-11-23 | $24.03 | $24.19 | $23.94 | $24.19 | $23.71 | 2,474 |
| 2022-11-22 | $23.67 | $24.00 | $23.67 | $23.88 | $23.41 | 2,645 |
| 2022-11-21 | $23.26 | $23.32 | $22.90 | $23.32 | $22.86 | 6,881 |
| 2022-11-18 | $23.33 | $23.47 | $23.33 | $23.47 | $23.01 | 9,745 |
| 2022-11-17 | $23.16 | $23.44 | $22.82 | $23.43 | $22.96 | 4,479 |
| 2022-11-16 | $24.00 | $24.00 | $23.41 | $23.41 | $22.95 | 10,891 |
| 2022-11-15 | $24.32 | $24.42 | $24.30 | $24.30 | $23.82 | 3,203 |
| 2022-11-14 | $24.05 | $24.20 | $23.95 | $24.05 | $23.58 | 17,453 |
| 2022-11-11 | $23.89 | $24.22 | $22.72 | $24.10 | $23.62 | 5,741 |
| 2022-11-10 | $22.95 | $23.58 | $22.95 | $23.58 | $23.11 | 7,950 |
| 2022-11-09 | $22.89 | $22.97 | $22.44 | $22.44 | $22.00 | 5,156 |
| 2022-11-08 | $22.05 | $23.20 | $22.05 | $23.13 | $22.67 | 7,458 |
| 2022-11-07 | $22.52 | $22.71 | $21.85 | $21.85 | $21.42 | 21,446 |
| 2022-11-04 | $20.81 | $22.92 | $20.81 | $22.23 | $21.79 | 5,866 |
| 2022-11-03 | $20.31 | $21.14 | $20.31 | $21.07 | $20.65 | 9,169 |
| 2022-11-02 | $21.15 | $21.24 | $20.48 | $20.48 | $20.08 | 13,927 |
| 2022-11-01 | $21.22 | $21.22 | $21.03 | $21.08 | $20.66 | 6,781 |
| 2022-10-31 | $20.54 | $20.77 | $20.39 | $20.74 | $20.33 | 13,400 |
| 2022-10-28 | $21.04 | $21.05 | $20.62 | $20.69 | $20.28 | 14,010 |
| 2022-10-27 | $21.59 | $21.86 | $21.00 | $21.12 | $20.70 | 11,051 |
| 2022-10-26 | $22.03 | $22.12 | $21.64 | $21.69 | $21.26 | 6,803 |
| 2022-10-25 | $21.46 | $21.69 | $21.44 | $21.59 | $21.16 | 7,572 |
| 2022-10-24 | $21.19 | $21.45 | $21.19 | $21.31 | $20.89 | 9,905 |
| 2022-10-21 | $20.71 | $21.31 | $20.68 | $21.31 | $20.89 | 8,552 |
| 2022-10-20 | $20.35 | $21.20 | $20.35 | $20.65 | $20.24 | 1,374 |
| 2022-10-19 | $20.28 | $20.29 | $20.24 | $20.29 | $19.89 | 1,792 |
| 2022-10-18 | $20.33 | $20.33 | $20.26 | $20.26 | $19.86 | 1,159 |
| 2022-10-17 | $20.22 | $20.27 | $20.17 | $20.17 | $19.77 | 973 |
| 2022-10-14 | $20.27 | $20.29 | $19.35 | $19.56 | $19.56 | 7,042 |
| 2022-10-13 | $19.42 | $20.41 | $19.42 | $20.35 | $20.35 | 3,948 |
| 2022-10-12 | $19.60 | $19.77 | $19.60 | $19.77 | $19.77 | 1,295 |
| 2022-10-11 | $19.84 | $19.85 | $19.45 | $19.51 | $19.51 | 8,952 |
| 2022-10-10 | $19.75 | $20.20 | $19.75 | $19.85 | $19.85 | 2,789 |
| 2022-10-07 | $20.52 | $20.52 | $20.10 | $20.10 | $20.10 | 7,668 |
| 2022-10-06 | $20.58 | $20.62 | $20.40 | $20.55 | $20.55 | 16,755 |
| 2022-10-05 | $21.65 | $21.65 | $21.00 | $21.23 | $21.23 | 1,955 |
| 2022-10-04 | $21.90 | $22.74 | $21.90 | $22.74 | $22.74 | 9,341 |
| 2022-10-03 | $21.50 | $21.62 | $21.47 | $21.62 | $21.62 | 7,113 |
| 2022-09-30 | $21.20 | $21.41 | $21.19 | $21.19 | $21.19 | 2,977 |
| 2022-09-29 | $20.80 | $21.32 | $20.80 | $21.32 | $21.32 | 3,474 |
| 2022-09-28 | $21.00 | $21.00 | $20.59 | $20.87 | $20.87 | 6,483 |
| 2022-09-27 | $21.86 | $22.00 | $21.60 | $21.68 | $20.95 | 8,410 |
| 2022-09-26 | $21.81 | $21.94 | $21.20 | $21.38 | $20.66 | 3,670 |
| 2022-09-23 | $22.00 | $22.00 | $21.40 | $21.77 | $21.04 | 18,594 |
| 2022-09-22 | $23.25 | $23.25 | $22.91 | $22.98 | $22.20 | 12,852 |
| 2022-09-21 | $23.29 | $23.73 | $23.29 | $23.66 | $22.86 | 2,433 |
| 2022-09-20 | $23.20 | $23.30 | $23.12 | $23.21 | $22.43 | 7,887 |
| 2022-09-19 | $23.09 | $23.72 | $23.04 | $23.71 | $22.91 | 3,925 |
| 2022-09-16 | $22.24 | $23.38 | $22.24 | $23.38 | $22.59 | 8,730 |
| 2022-09-15 | $22.94 | $22.96 | $22.25 | $22.25 | $21.50 | 6,992 |
| 2022-09-14 | $22.81 | $23.29 | $22.81 | $23.07 | $22.29 | 5,196 |
| 2022-09-13 | $24.05 | $24.05 | $22.97 | $22.97 | $22.19 | 10,125 |
| 2022-09-12 | $22.52 | $24.29 | $22.52 | $23.95 | $23.14 | 7,201 |
| 2022-09-09 | $22.89 | $23.56 | $22.89 | $23.42 | $22.63 | 11,447 |
| 2022-09-08 | $22.00 | $22.54 | $22.00 | $22.54 | $21.78 | 2,765 |
| 2022-09-07 | $21.85 | $22.00 | $21.82 | $22.00 | $22.00 | 3,277 |
| 2022-09-06 | $22.55 | $22.60 | $22.01 | $22.01 | $22.01 | 1,337 |
| 2022-09-02 | $22.17 | $22.48 | $22.06 | $22.15 | $22.15 | 3,563 |
| 2022-09-01 | $21.99 | $22.50 | $21.05 | $21.61 | $21.61 | 19,865 |
| 2022-08-31 | $22.34 | $22.58 | $22.20 | $22.24 | $22.24 | 10,248 |
| 2022-08-30 | $24.28 | $24.32 | $22.22 | $22.39 | $22.39 | 55,198 |
| 2022-08-29 | $22.10 | $23.11 | $22.10 | $23.11 | $23.11 | 12,039 |
| 2022-08-26 | $23.56 | $23.56 | $23.24 | $23.36 | $23.36 | 1,945 |
| 2022-08-25 | $23.49 | $23.90 | $23.49 | $23.67 | $23.67 | 45,439 |
| 2022-08-24 | $23.15 | $23.25 | $23.04 | $23.08 | $23.08 | 1,256 |
| 2022-08-23 | $22.56 | $23.05 | $22.56 | $23.05 | $23.05 | 35,519 |
| 2022-08-22 | $22.23 | $22.23 | $21.97 | $21.97 | $21.97 | 6,178 |
| 2022-08-19 | $22.40 | $22.62 | $22.39 | $22.62 | $22.62 | 2,437 |
| 2022-08-18 | $22.91 | $22.92 | $22.78 | $22.80 | $22.80 | 8,829 |
| 2022-08-17 | $22.96 | $22.96 | $22.60 | $22.60 | $22.60 | 5,117 |
| 2022-08-16 | $22.95 | $23.09 | $22.95 | $23.06 | $23.06 | 3,200 |
| 2022-08-15 | $22.73 | $22.94 | $22.73 | $22.94 | $22.94 | 7,168 |
| 2022-08-12 | $22.98 | $23.29 | $22.94 | $23.29 | $23.29 | 2,298 |
| 2022-08-11 | $23.07 | $23.23 | $22.88 | $22.88 | $22.88 | 2,934 |
| 2022-08-10 | $22.41 | $22.97 | $22.41 | $22.80 | $22.80 | 2,702 |
| 2022-08-09 | $22.00 | $22.02 | $21.96 | $21.96 | $21.96 | 2,576 |
| 2022-08-08 | $22.04 | $22.10 | $22.04 | $22.08 | $22.08 | 1,491 |
| 2022-08-05 | $21.10 | $21.42 | $20.97 | $21.42 | $21.42 | 3,393 |
| 2022-08-04 | $21.38 | $21.78 | $21.38 | $21.73 | $21.73 | 2,151 |
| 2022-08-03 | $21.35 | $21.44 | $21.25 | $21.44 | $21.44 | 1,480 |
| 2022-08-02 | $21.84 | $21.84 | $21.38 | $21.58 | $21.58 | 8,226 |
| 2022-08-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 281 |
| 2022-07-29 | $21.35 | $22.12 | $21.23 | $22.10 | $22.10 | 5,452 |
| 2022-07-28 | $21.17 | $21.17 | $20.85 | $21.16 | $21.16 | 3,552 |
| 2022-07-27 | $20.45 | $20.83 | $20.45 | $20.66 | $20.66 | 5,512 |
| 2022-07-26 | $20.98 | $20.98 | $20.64 | $20.66 | $20.66 | 5,979 |
| 2022-07-25 | $21.36 | $21.36 | $20.74 | $20.85 | $20.85 | 3,493 |
| 2022-07-22 | $21.18 | $21.18 | $20.53 | $20.53 | $20.53 | 4,911 |
| 2022-07-21 | $22.09 | $22.09 | $20.67 | $20.67 | $20.67 | 3,138 |
| 2022-07-20 | $21.26 | $21.26 | $20.95 | $21.22 | $21.22 | 4,990 |
| 2022-07-19 | $20.89 | $21.25 | $20.89 | $21.21 | $21.21 | 5,180 |
| 2022-07-18 | $20.31 | $20.89 | $20.31 | $20.62 | $20.62 | 6,966 |
| 2022-07-15 | $20.22 | $20.22 | $19.50 | $19.69 | $19.69 | 5,766 |
| 2022-07-14 | $19.92 | $19.92 | $19.79 | $19.79 | $19.79 | 1,551 |
| 2022-07-13 | $20.51 | $21.00 | $20.49 | $20.82 | $20.82 | 2,124 |
| 2022-07-12 | $20.36 | $20.65 | $20.20 | $20.59 | $20.59 | 1,003 |
| 2022-07-11 | $21.25 | $21.30 | $20.88 | $20.88 | $20.88 | 1,325 |
| 2022-07-08 | $21.40 | $21.66 | $21.30 | $21.50 | $21.50 | 2,262 |
| 2022-07-07 | $21.50 | $21.50 | $21.36 | $21.36 | $21.36 | 775 |
| 2022-07-06 | $19.92 | $20.62 | $19.81 | $20.62 | $20.62 | 1,747 |
| 2022-07-05 | $21.33 | $21.34 | $20.62 | $21.02 | $21.02 | 6,666 |
| 2022-07-01 | $21.75 | $22.36 | $21.75 | $22.36 | $22.36 | 780 |
| 2022-06-30 | $22.10 | $22.29 | $21.77 | $22.07 | $22.07 | 3,473 |
| 2022-06-29 | $23.01 | $23.01 | $22.67 | $22.85 | $22.85 | 15,859 |
| 2022-06-28 | $24.41 | $24.73 | $24.02 | $24.12 | $23.40 | 4,712 |
| 2022-06-27 | $23.78 | $24.34 | $23.78 | $24.16 | $23.44 | 7,757 |
| 2022-06-24 | $22.11 | $23.48 | $22.10 | $23.37 | $22.68 | 7,561 |
| 2022-06-23 | $22.98 | $22.98 | $21.77 | $22.21 | $21.55 | 8,481 |
| 2022-06-22 | $23.64 | $23.64 | $23.28 | $23.28 | $22.59 | 2,327 |
| 2022-06-21 | $23.60 | $24.21 | $23.60 | $24.06 | $23.35 | 5,820 |
| 2022-06-17 | $24.00 | $24.00 | $23.42 | $23.62 | $22.92 | 20,049 |
| 2022-06-16 | $24.33 | $24.33 | $23.99 | $24.15 | $23.43 | 3,434 |
| 2022-06-15 | $25.04 | $25.13 | $24.90 | $25.06 | $24.31 | 3,511 |
| 2022-06-14 | $24.89 | $24.89 | $23.92 | $24.22 | $23.50 | 5,131 |
| 2022-06-13 | $25.09 | $25.36 | $25.09 | $25.15 | $24.41 | 9,645 |
| 2022-06-10 | $26.33 | $26.37 | $26.30 | $26.33 | $25.54 | 2,098 |
| 2022-06-09 | $27.14 | $27.30 | $26.91 | $26.93 | $26.13 | 9,606 |
| 2022-06-08 | $27.95 | $28.02 | $27.29 | $27.38 | $26.57 | 4,447 |
| 2022-06-07 | $27.70 | $28.18 | $27.52 | $27.98 | $27.15 | 7,980 |
| 2022-06-06 | $27.07 | $28.00 | $27.07 | $27.64 | $26.82 | 6,484 |
| 2022-06-03 | $27.10 | $27.23 | $26.96 | $27.03 | $26.23 | 6,732 |
| 2022-06-02 | $26.50 | $27.12 | $26.50 | $27.03 | $26.23 | 5,777 |
| 2022-06-01 | $25.67 | $25.90 | $25.40 | $25.90 | $25.13 | 7,168 |
| 2022-05-31 | $26.55 | $26.67 | $25.30 | $25.36 | $24.61 | 4,716 |
| 2022-05-27 | $26.30 | $26.44 | $26.19 | $26.37 | $25.59 | 4,479 |
| 2022-05-26 | $26.17 | $26.27 | $25.92 | $25.92 | $25.15 | 4,406 |
| 2022-05-25 | $25.46 | $25.71 | $25.40 | $25.71 | $24.95 | 1,372 |
| 2022-05-24 | $26.01 | $26.01 | $25.68 | $25.90 | $25.13 | 2,234 |
| 2022-05-23 | $26.50 | $26.51 | $26.06 | $26.06 | $25.29 | 874 |
| 2022-05-20 | $25.50 | $25.84 | $25.23 | $25.60 | $24.84 | 22,581 |
| 2022-05-19 | $25.15 | $25.15 | $25.11 | $25.11 | $24.36 | 1,188 |
| 2022-05-18 | $25.19 | $25.19 | $24.63 | $24.73 | $24.00 | 4,659 |
| 2022-05-17 | $25.25 | $25.42 | $25.25 | $25.42 | $24.67 | 2,242 |
| 2022-05-16 | $24.32 | $24.32 | $23.90 | $24.26 | $23.54 | 4,877 |
| 2022-05-13 | $24.10 | $24.37 | $23.88 | $24.37 | $23.65 | 5,922 |
| 2022-05-12 | $22.21 | $22.65 | $21.76 | $22.53 | $21.86 | 15,615 |
| 2022-05-11 | $22.77 | $23.68 | $22.67 | $23.00 | $22.32 | 10,674 |
| 2022-05-10 | $23.51 | $23.51 | $22.34 | $22.34 | $21.68 | 10,996 |
| 2022-05-09 | $24.95 | $24.95 | $23.21 | $23.21 | $22.52 | 23,285 |
| 2022-05-06 | $26.51 | $26.51 | $24.66 | $25.06 | $24.32 | 9,299 |
| 2022-05-05 | $26.67 | $26.94 | $26.51 | $26.51 | $25.72 | 1,384 |
| 2022-05-04 | $27.03 | $27.08 | $26.97 | $26.97 | $26.17 | 1,155 |
| 2022-05-03 | $26.98 | $27.15 | $26.98 | $27.00 | $26.20 | 5,833 |
| 2022-05-02 | $26.50 | $26.86 | $26.46 | $26.64 | $25.85 | 3,479 |
| 2022-04-29 | $27.84 | $27.84 | $27.00 | $27.00 | $26.20 | 5,098 |
| 2022-04-28 | $27.67 | $27.77 | $26.99 | $27.54 | $26.72 | 12,021 |
| 2022-04-27 | $26.40 | $27.80 | $26.40 | $27.76 | $26.94 | 2,246 |
| 2022-04-26 | $27.00 | $27.35 | $26.89 | $27.24 | $26.43 | 4,920 |
| 2022-04-25 | $27.94 | $27.94 | $27.00 | $27.52 | $26.70 | 18,764 |
| 2022-04-22 | $29.03 | $29.03 | $28.19 | $28.19 | $27.36 | 3,656 |
| 2022-04-21 | $30.77 | $30.77 | $29.25 | $29.26 | $28.39 | 10,011 |
| 2022-04-20 | $31.50 | $31.50 | $30.25 | $30.86 | $29.94 | 8,350 |
| 2022-04-19 | $33.00 | $33.00 | $32.04 | $32.04 | $31.09 | 2,659 |
| 2022-04-18 | $32.53 | $33.00 | $32.53 | $32.94 | $31.96 | 5,268 |
| 2022-04-14 | $32.36 | $32.59 | $32.24 | $32.59 | $31.62 | 2,893 |
| 2022-04-13 | $32.21 | $32.68 | $31.98 | $32.68 | $31.71 | 5,550 |
| 2022-04-12 | $31.52 | $31.96 | $31.52 | $31.82 | $30.87 | 2,087 |
| 2022-04-11 | $31.95 | $31.98 | $31.29 | $31.29 | $30.36 | 3,118 |
| 2022-04-08 | $32.09 | $32.11 | $31.85 | $32.05 | $31.10 | 3,471 |
| 2022-04-07 | $31.34 | $31.73 | $30.69 | $31.73 | $30.79 | 4,950 |
| 2022-04-06 | $32.17 | $32.17 | $31.24 | $31.45 | $30.52 | 29,605 |
| 2022-04-05 | $33.10 | $33.15 | $32.12 | $32.16 | $31.21 | 10,974 |
| 2022-04-04 | $33.17 | $33.17 | $32.46 | $32.68 | $31.71 | 8,952 |
| 2022-04-01 | $33.64 | $33.68 | $32.81 | $32.81 | $31.83 | 8,670 |
| 2022-03-31 | $33.94 | $33.94 | $33.77 | $33.78 | $32.78 | 2,270 |
| 2022-03-30 | $34.20 | $34.20 | $33.98 | $34.02 | $33.01 | 10,737 |
| 2022-03-29 | $33.19 | $34.19 | $33.19 | $34.19 | $32.78 | 5,221 |
| 2022-03-28 | $33.75 | $33.75 | $33.47 | $33.49 | $32.12 | 4,539 |
| 2022-03-25 | $33.60 | $34.11 | $33.60 | $34.00 | $32.61 | 2,585 |
| 2022-03-24 | $33.86 | $33.88 | $33.45 | $33.56 | $32.19 | 6,205 |
| 2022-03-23 | $33.16 | $33.59 | $33.16 | $33.59 | $32.22 | 5,965 |
| 2022-03-22 | $32.81 | $33.32 | $32.81 | $33.17 | $31.81 | 12,557 |
| 2022-03-21 | $31.87 | $32.66 | $31.87 | $31.87 | $30.56 | 9,397 |
| 2022-03-18 | $31.55 | $31.88 | $31.55 | $31.87 | $30.56 | 9,397 |
| 2022-03-17 | $29.84 | $31.87 | $29.84 | $31.87 | $30.56 | 9,816 |
| 2022-03-16 | $31.15 | $32.04 | $30.37 | $31.37 | $30.08 | 131,356 |
| 2022-03-15 | $31.55 | $31.55 | $29.97 | $30.55 | $29.30 | 144,837 |
| 2022-03-14 | $35.00 | $35.00 | $31.68 | $31.95 | $30.64 | 30,420 |
| 2022-03-11 | $39.13 | $39.41 | $39.13 | $39.24 | $37.63 | 12,445 |
| 2022-03-10 | $39.01 | $39.46 | $39.01 | $39.46 | $37.84 | 1,364 |
| 2022-03-09 | $37.63 | $38.79 | $37.25 | $38.79 | $37.20 | 9,001 |
| 2022-03-08 | $37.90 | $38.20 | $37.57 | $37.62 | $36.08 | 28,580 |
| 2022-03-07 | $41.25 | $41.25 | $38.07 | $38.10 | $36.53 | 42,575 |
| 2022-03-04 | $39.87 | $39.87 | $38.51 | $39.33 | $37.72 | 65,001 |
| 2022-03-03 | $38.53 | $38.85 | $38.21 | $38.36 | $36.79 | 6,389 |
| 2022-03-02 | $37.40 | $38.13 | $37.12 | $37.98 | $36.42 | 35,282 |
| 2022-03-01 | $37.36 | $37.62 | $36.99 | $37.11 | $35.59 | 6,573 |
| 2022-02-28 | $35.98 | $36.98 | $35.88 | $36.98 | $35.47 | 15,513 |
| 2022-02-25 | $34.61 | $35.74 | $34.61 | $35.67 | $34.21 | 6,619 |
| 2022-02-24 | $33.26 | $34.30 | $33.19 | $34.30 | $32.90 | 6,401 |
| 2022-02-23 | $34.18 | $34.18 | $33.89 | $33.89 | $32.50 | 3,147 |
| 2022-02-22 | $33.74 | $34.23 | $33.40 | $33.77 | $32.39 | 7,446 |
| 2022-02-18 | $34.29 | $34.29 | $33.81 | $33.83 | $32.44 | 9,961 |
| 2022-02-17 | $34.30 | $34.38 | $33.95 | $34.07 | $32.67 | 2,367 |
| 2022-02-16 | $34.38 | $34.70 | $34.38 | $34.69 | $33.27 | 4,247 |
| 2022-02-15 | $34.14 | $34.21 | $34.06 | $34.17 | $32.77 | 5,984 |
| 2022-02-14 | $34.62 | $34.62 | $33.98 | $34.22 | $32.82 | 10,708 |
| 2022-02-11 | $35.00 | $35.25 | $34.61 | $34.76 | $33.33 | 16,030 |
| 2022-02-10 | $34.47 | $35.30 | $34.46 | $34.56 | $33.14 | 52,558 |
| 2022-02-09 | $33.55 | $34.51 | $33.55 | $34.41 | $33.00 | 15,093 |
| 2022-02-08 | $33.11 | $33.57 | $32.86 | $33.57 | $32.19 | 56,924 |
| 2022-02-07 | $32.45 | $33.08 | $32.41 | $32.82 | $31.48 | 9,605 |
| 2022-02-04 | $31.78 | $32.19 | $31.78 | $32.17 | $30.85 | 6,751 |
| 2022-02-03 | $31.31 | $31.74 | $31.31 | $31.47 | $30.18 | 3,910 |
| 2022-02-02 | $31.64 | $32.06 | $31.01 | $31.67 | $30.37 | 8,123 |
| 2022-02-01 | $30.50 | $31.61 | $30.50 | $31.59 | $30.29 | 5,558 |
| 2022-01-31 | $31.26 | $31.26 | $30.77 | $30.77 | $29.51 | 4,674 |
| 2022-01-28 | $30.41 | $31.06 | $30.41 | $31.06 | $29.79 | 9,084 |
| 2022-01-27 | $31.00 | $31.00 | $30.32 | $30.48 | $29.23 | 10,546 |
| 2022-01-26 | $30.13 | $30.63 | $30.07 | $30.11 | $28.88 | 7,000 |
| 2022-01-25 | $28.97 | $29.45 | $28.94 | $29.40 | $28.20 | 4,569 |
| 2022-01-24 | $28.66 | $29.51 | $28.18 | $29.49 | $28.28 | 27,234 |
| 2022-01-21 | $30.47 | $30.81 | $29.68 | $29.87 | $28.65 | 6,857 |
| 2022-01-20 | $31.30 | $31.67 | $30.81 | $30.81 | $29.55 | 16,430 |
| 2022-01-19 | $31.38 | $31.61 | $31.00 | $31.06 | $29.79 | 4,142 |
| 2022-01-18 | $31.03 | $31.12 | $30.74 | $31.06 | $29.79 | 4,142 |
| 2022-01-14 | $30.99 | $31.24 | $30.99 | $31.08 | $29.81 | 3,260 |
| 2022-01-13 | $31.33 | $31.53 | $31.33 | $31.35 | $30.07 | 1,518 |
| 2022-01-12 | $31.19 | $31.59 | $31.06 | $31.59 | $30.30 | 21,901 |
| 2022-01-11 | $30.55 | $30.99 | $30.48 | $30.75 | $29.49 | 4,600 |
| 2022-01-10 | $30.22 | $30.44 | $29.68 | $30.27 | $29.03 | 6,334 |
| 2022-01-07 | $30.89 | $30.89 | $29.29 | $30.23 | $28.99 | 8,740 |
| 2022-01-06 | $29.07 | $29.23 | $28.63 | $29.17 | $27.98 | 3,324 |
| 2022-01-05 | $29.08 | $29.95 | $29.08 | $29.14 | $27.95 | 4,749 |
| 2022-01-04 | $29.72 | $29.73 | $28.93 | $28.93 | $27.74 | 4,982 |
| 2022-01-03 | $29.50 | $31.24 | $29.50 | $30.23 | $28.99 | 4,953 |
| 2021-12-31 | $29.63 | $30.00 | $28.61 | $29.67 | $28.45 | 8,146 |
| 2021-12-30 | $29.46 | $29.62 | $29.29 | $29.54 | $28.33 | 11,416 |
| 2021-12-29 | $31.06 | $32.62 | $30.32 | $30.71 | $28.58 | 16,506 |
| 2021-12-28 | $31.73 | $31.73 | $31.26 | $31.50 | $29.32 | 6,728 |
| 2021-12-27 | $31.08 | $31.64 | $31.08 | $31.64 | $29.45 | 4,503 |
| 2021-12-23 | $29.79 | $31.12 | $29.70 | $30.82 | $28.68 | 235,143 |
| 2021-12-22 | $29.39 | $29.71 | $29.12 | $29.71 | $27.65 | 11,477 |
| 2021-12-21 | $28.79 | $29.30 | $28.69 | $29.10 | $27.08 | 7,354 |
| 2021-12-20 | $28.15 | $28.38 | $27.38 | $28.29 | $26.33 | 19,729 |
| 2021-12-17 | $28.70 | $28.91 | $27.98 | $28.16 | $26.21 | 13,562 |
| 2021-12-16 | $29.15 | $29.21 | $28.95 | $29.00 | $26.99 | 8,419 |
| 2021-12-15 | $29.30 | $29.30 | $27.98 | $28.59 | $26.61 | 20,046 |
| 2021-12-14 | $29.41 | $29.50 | $29.08 | $29.22 | $27.20 | 6,783 |
| 2021-12-13 | $30.59 | $30.59 | $29.09 | $29.41 | $27.37 | 4,954 |
| 2021-12-10 | $29.54 | $29.56 | $29.12 | $29.25 | $27.22 | 4,468 |
| 2021-12-09 | $29.18 | $29.18 | $29.16 | $29.16 | $27.14 | 680 |
| 2021-12-08 | $29.82 | $29.90 | $29.48 | $29.58 | $27.53 | 4,910 |
| 2021-12-07 | $29.69 | $30.05 | $29.69 | $29.92 | $27.85 | 4,535 |
| 2021-12-06 | $28.08 | $28.76 | $27.98 | $28.73 | $26.74 | 3,995 |
| 2021-12-03 | $28.27 | $28.27 | $27.75 | $27.85 | $25.92 | 2,969 |
| 2021-12-02 | $29.68 | $29.68 | $27.90 | $27.98 | $26.04 | 3,972 |
| 2021-12-01 | $28.68 | $29.06 | $28.36 | $28.38 | $26.41 | 4,456 |
| 2021-11-30 | $29.25 | $29.30 | $28.17 | $28.37 | $26.40 | 191,610 |
| 2021-11-29 | $29.63 | $29.70 | $29.01 | $29.70 | $27.64 | 2,848 |
| 2021-11-26 | $29.34 | $29.34 | $28.95 | $29.22 | $27.20 | 11,383 |
| 2021-11-24 | $29.54 | $30.10 | $29.50 | $30.10 | $28.01 | 16,952 |
| 2021-11-23 | $29.02 | $29.62 | $29.00 | $29.62 | $27.57 | 11,693 |
| 2021-11-22 | $27.99 | $28.45 | $27.99 | $28.22 | $26.26 | 3,671 |
| 2021-11-19 | $27.88 | $28.12 | $27.87 | $27.95 | $26.01 | 3,702 |
| 2021-11-18 | $28.08 | $28.08 | $27.80 | $27.90 | $25.97 | 3,586 |
| 2021-11-17 | $28.70 | $28.73 | $28.24 | $28.24 | $26.28 | 3,284 |
| 2021-11-16 | $28.55 | $28.84 | $28.55 | $28.80 | $26.80 | 4,971 |
| 2021-11-15 | $30.57 | $30.57 | $28.37 | $28.53 | $26.55 | 5,746 |
| 2021-11-12 | $30.13 | $30.13 | $28.54 | $28.70 | $26.71 | 3,969 |
| 2021-11-11 | $28.37 | $28.79 | $28.18 | $28.79 | $26.79 | 4,811 |
| 2021-11-10 | $27.99 | $28.35 | $27.68 | $27.72 | $25.80 | 4,728 |
| 2021-11-09 | $28.18 | $28.18 | $27.65 | $27.84 | $25.91 | 11,881 |
| 2021-11-08 | $28.66 | $28.66 | $27.90 | $28.17 | $26.22 | 220,425 |
| 2021-11-05 | $28.50 | $28.50 | $28.20 | $28.32 | $26.36 | 1,665 |
| 2021-11-04 | $27.97 | $28.13 | $27.86 | $27.86 | $25.93 | 2,873 |
| 2021-11-03 | $28.01 | $28.01 | $27.50 | $27.83 | $25.90 | 4,742 |
| 2021-11-02 | $28.95 | $28.96 | $27.41 | $27.89 | $25.96 | 12,561 |
| 2021-11-01 | $27.53 | $29.48 | $27.43 | $29.40 | $27.36 | 10,566 |
| 2021-10-29 | $29.32 | $29.32 | $28.91 | $28.96 | $26.95 | 14,039 |
| 2021-10-28 | $29.25 | $30.05 | $29.19 | $29.83 | $27.76 | 2,758 |
| 2021-10-27 | $29.68 | $30.00 | $29.31 | $29.31 | $27.28 | 3,126 |
| 2021-10-26 | $30.07 | $30.20 | $29.67 | $29.92 | $27.85 | 4,925 |
| 2021-10-25 | $28.10 | $30.08 | $28.10 | $30.00 | $27.92 | 5,051 |
| 2021-10-22 | $29.85 | $29.91 | $29.47 | $29.76 | $27.70 | 22,243 |
| 2021-10-21 | $29.63 | $29.79 | $29.32 | $29.42 | $27.38 | 2,964 |
| 2021-10-20 | $30.04 | $30.09 | $29.83 | $29.83 | $27.76 | 4,405 |
| 2021-10-19 | $29.70 | $30.37 | $29.70 | $30.31 | $28.21 | 5,544 |
| 2021-10-18 | $28.90 | $29.60 | $28.90 | $29.60 | $27.55 | 5,004 |
| 2021-10-15 | $29.25 | $29.25 | $28.60 | $29.12 | $27.10 | 10,249 |
| 2021-10-14 | $29.50 | $29.64 | $29.37 | $29.54 | $27.49 | 16,953 |
| 2021-10-13 | $28.21 | $28.78 | $28.21 | $28.78 | $26.79 | 3,611 |
| 2021-10-12 | $29.00 | $29.10 | $28.42 | $28.46 | $26.49 | 11,436 |
| 2021-10-11 | $28.18 | $28.97 | $28.18 | $28.77 | $26.78 | 4,795 |
| 2021-10-08 | $28.40 | $28.40 | $27.96 | $28.32 | $26.35 | 3,479 |
| 2021-10-07 | $27.37 | $28.08 | $27.37 | $27.92 | $25.99 | 6,473 |
| 2021-10-06 | $27.18 | $27.22 | $27.03 | $27.03 | $25.16 | 9,218 |
| 2021-10-05 | $28.31 | $28.31 | $26.74 | $27.73 | $25.81 | 5,946 |
| 2021-10-04 | $27.18 | $27.20 | $26.71 | $26.90 | $25.04 | 4,293 |
| 2021-10-01 | $27.46 | $27.53 | $26.64 | $27.26 | $25.37 | 16,616 |
| 2021-09-30 | $26.75 | $27.74 | $26.74 | $27.74 | $25.82 | 26,334 |
| 2021-09-29 | $28.90 | $29.00 | $26.61 | $26.63 | $24.79 | 35,371 |
| 2021-09-28 | $28.68 | $31.67 | $28.68 | $28.98 | $26.97 | 40,980 |
| 2021-09-27 | $30.95 | $31.92 | $30.90 | $31.92 | $28.10 | 37,002 |
| 2021-09-24 | $31.00 | $31.00 | $30.22 | $30.79 | $27.10 | 42,642 |
| 2021-09-23 | $31.99 | $31.99 | $30.48 | $30.78 | $27.09 | 28,104 |
| 2021-09-22 | $30.28 | $30.68 | $30.15 | $30.20 | $26.58 | 20,838 |
| 2021-09-21 | $31.62 | $31.62 | $29.22 | $29.82 | $26.25 | 15,106 |
| 2021-09-20 | $30.32 | $30.32 | $29.08 | $29.63 | $26.08 | 11,099 |
| 2021-09-17 | $31.15 | $33.11 | $30.87 | $31.05 | $27.33 | 20,533 |
| 2021-09-16 | $33.27 | $33.30 | $32.59 | $33.15 | $29.18 | 11,409 |
| 2021-09-15 | $32.81 | $33.36 | $32.81 | $33.13 | $29.16 | 4,834 |
| 2021-09-14 | $33.03 | $33.16 | $32.60 | $32.81 | $28.88 | 5,735 |
| 2021-09-13 | $32.86 | $33.14 | $32.70 | $33.14 | $29.17 | 11,280 |
| 2021-09-10 | $33.27 | $33.73 | $33.27 | $33.38 | $29.38 | 2,179 |
| 2021-09-09 | $33.02 | $33.28 | $32.96 | $33.28 | $29.29 | 12,298 |
| 2021-09-08 | $33.52 | $33.52 | $32.83 | $33.02 | $29.06 | 8,429 |
| 2021-09-07 | $34.00 | $34.04 | $33.52 | $33.91 | $29.85 | 5,673 |
| 2021-09-03 | $33.55 | $34.36 | $33.55 | $34.36 | $30.24 | 4,313 |
| 2021-09-02 | $33.83 | $33.83 | $33.03 | $33.27 | $29.28 | 13,603 |
| 2021-09-01 | $34.60 | $34.60 | $34.18 | $34.35 | $30.23 | 3,525 |
| 2021-08-31 | $34.96 | $34.96 | $34.47 | $34.91 | $30.73 | 4,793 |
| 2021-08-30 | $34.49 | $35.21 | $34.38 | $35.00 | $30.81 | 6,133 |
| 2021-08-27 | $35.38 | $35.38 | $33.51 | $34.31 | $30.20 | 3,794 |
| 2021-08-26 | $33.72 | $33.74 | $33.14 | $33.29 | $29.30 | 8,224 |
| 2021-08-25 | $33.63 | $34.09 | $33.63 | $34.00 | $29.93 | 3,668 |
| 2021-08-24 | $32.99 | $33.69 | $32.99 | $33.69 | $29.65 | 9,434 |
| 2021-08-23 | $32.26 | $32.54 | $31.93 | $32.49 | $28.60 | 2,666 |
| 2021-08-20 | $32.66 | $32.66 | $30.70 | $31.30 | $27.55 | 18,289 |
| 2021-08-19 | $36.00 | $36.00 | $31.84 | $32.34 | $28.47 | 23,764 |
| 2021-08-18 | $36.95 | $37.35 | $36.52 | $36.52 | $32.14 | 6,714 |
| 2021-08-17 | $36.64 | $38.64 | $36.64 | $37.92 | $33.38 | 5,196 |
| 2021-08-16 | $38.45 | $38.90 | $38.44 | $38.90 | $34.24 | 7,140 |
| 2021-08-13 | $39.55 | $39.57 | $39.48 | $39.56 | $34.82 | 2,668 |
| 2021-08-12 | $39.09 | $39.17 | $38.87 | $39.16 | $34.47 | 4,768 |
| 2021-08-11 | $39.22 | $39.33 | $39.13 | $39.17 | $34.48 | 5,814 |
| 2021-08-10 | $38.81 | $39.03 | $38.61 | $38.99 | $34.32 | 2,409 |
| 2021-08-09 | $36.91 | $38.47 | $36.91 | $38.18 | $33.61 | 7,487 |
| 2021-08-06 | $38.54 | $39.30 | $38.37 | $38.95 | $34.28 | 6,260 |
| 2021-08-05 | $38.53 | $38.82 | $38.33 | $38.36 | $33.76 | 3,233 |
| 2021-08-04 | $39.13 | $39.30 | $39.13 | $39.30 | $34.59 | 1,362 |
| 2021-08-03 | $38.05 | $39.04 | $37.44 | $39.03 | $34.36 | 32,651 |
| 2021-08-02 | $37.53 | $40.68 | $37.53 | $38.82 | $34.17 | 11,791 |
| 2021-07-30 | $39.76 | $39.81 | $39.60 | $39.72 | $34.96 | 9,429 |
| 2021-07-29 | $39.50 | $40.16 | $39.50 | $39.95 | $35.16 | 3,859 |
| 2021-07-28 | $38.87 | $39.15 | $38.78 | $39.06 | $34.38 | 3,809 |
| 2021-07-27 | $38.54 | $38.54 | $38.22 | $38.43 | $33.83 | 3,276 |
| 2021-07-26 | $38.91 | $39.15 | $38.91 | $39.15 | $34.46 | 4,826 |
| 2021-07-23 | $37.71 | $38.19 | $37.71 | $38.19 | $33.61 | 6,193 |
| 2021-07-22 | $38.00 | $38.03 | $37.43 | $37.85 | $33.31 | 3,589 |
| 2021-07-21 | $37.53 | $37.75 | $37.44 | $37.75 | $33.23 | 848 |
| 2021-07-20 | $36.18 | $36.87 | $36.18 | $36.62 | $32.23 | 7,881 |
| 2021-07-19 | $37.50 | $37.50 | $35.23 | $36.20 | $31.87 | 16,832 |
| 2021-07-16 | $37.87 | $38.32 | $37.71 | $38.32 | $33.72 | 13,603 |
| 2021-07-15 | $38.50 | $39.26 | $38.50 | $38.85 | $34.20 | 2,458 |
| 2021-07-14 | $39.07 | $39.18 | $38.83 | $38.95 | $34.28 | 2,828 |
| 2021-07-13 | $38.84 | $39.18 | $38.69 | $38.69 | $34.06 | 3,466 |
| 2021-07-12 | $38.05 | $38.05 | $37.95 | $38.05 | $33.49 | 895 |
| 2021-07-09 | $38.59 | $38.78 | $38.34 | $38.35 | $33.76 | 5,704 |
| 2021-07-08 | $36.98 | $37.58 | $36.88 | $37.58 | $33.08 | 3,208 |
| 2021-07-07 | $37.90 | $38.13 | $37.73 | $37.90 | $33.36 | 6,696 |
| 2021-07-06 | $37.95 | $37.96 | $37.48 | $37.92 | $33.38 | 4,318 |
| 2021-07-02 | $37.59 | $38.63 | $37.29 | $38.61 | $33.98 | 7,757 |
| 2021-07-01 | $37.28 | $40.00 | $37.00 | $40.00 | $35.21 | 1,374 |
| 2021-06-30 | $37.95 | $38.05 | $37.78 | $37.88 | $33.34 | 8,109 |
| 2021-06-29 | $38.50 | $38.55 | $37.52 | $37.52 | $33.03 | 13,231 |
| 2021-06-28 | $40.51 | $40.70 | $39.79 | $39.94 | $33.88 | 21,326 |
| 2021-06-25 | $42.40 | $42.40 | $40.67 | $40.89 | $34.68 | 4,731 |
| 2021-06-24 | $40.44 | $40.65 | $40.33 | $40.39 | $34.25 | 10,204 |
| 2021-06-23 | $42.11 | $42.11 | $40.32 | $40.32 | $34.20 | 17,108 |
| 2021-06-22 | $38.20 | $40.15 | $38.20 | $39.83 | $33.78 | 20,019 |
| 2021-06-21 | $37.29 | $38.80 | $37.29 | $38.80 | $32.91 | 13,096 |
| 2021-06-18 | $37.30 | $37.30 | $36.92 | $36.92 | $31.31 | 6,270 |
| 2021-06-17 | $37.75 | $38.10 | $37.01 | $37.40 | $31.72 | 10,488 |
| 2021-06-16 | $38.37 | $38.41 | $38.01 | $38.01 | $32.24 | 9,294 |
| 2021-06-15 | $38.50 | $38.50 | $37.17 | $37.45 | $31.76 | 11,820 |
| 2021-06-14 | $38.77 | $39.84 | $38.77 | $39.46 | $33.46 | 8,815 |
| 2021-06-11 | $40.33 | $40.59 | $40.14 | $40.59 | $34.43 | 7,165 |
| 2021-06-10 | $39.79 | $40.27 | $39.79 | $39.84 | $33.79 | 44,134 |
| 2021-06-09 | $38.75 | $39.53 | $38.75 | $39.42 | $33.43 | 3,819 |
| 2021-06-08 | $38.19 | $39.06 | $38.19 | $38.92 | $33.01 | 4,497 |
| 2021-06-07 | $38.08 | $38.46 | $38.04 | $38.30 | $32.48 | 6,983 |
| 2021-06-04 | $38.25 | $39.07 | $38.16 | $38.44 | $32.60 | 14,449 |
| 2021-06-03 | $37.75 | $37.84 | $37.37 | $37.48 | $31.79 | 3,974 |
| 2021-06-02 | $38.51 | $38.60 | $37.50 | $37.90 | $32.14 | 7,826 |
| 2021-06-01 | $37.05 | $38.50 | $37.05 | $38.50 | $32.65 | 4,165 |
| 2021-05-28 | $36.39 | $36.88 | $36.39 | $36.73 | $31.16 | 7,275 |
| 2021-05-27 | $36.00 | $36.45 | $36.00 | $36.22 | $30.72 | 12,151 |
| 2021-05-26 | $35.15 | $35.57 | $34.61 | $35.56 | $30.16 | 5,749 |
| 2021-05-25 | $35.91 | $35.91 | $35.31 | $35.34 | $29.97 | 3,742 |
| 2021-05-24 | $37.51 | $37.51 | $35.50 | $35.97 | $30.51 | 886 |
| 2021-05-21 | $35.60 | $35.60 | $35.14 | $35.35 | $29.98 | 5,335 |
| 2021-05-20 | $35.68 | $35.74 | $35.09 | $35.49 | $30.10 | 3,833 |
| 2021-05-19 | $36.27 | $36.27 | $35.33 | $35.47 | $30.08 | 11,933 |
| 2021-05-18 | $37.33 | $37.35 | $37.03 | $37.15 | $31.51 | 3,468 |
| 2021-05-17 | $36.10 | $37.09 | $36.05 | $36.93 | $31.32 | 12,690 |
| 2021-05-14 | $35.61 | $35.74 | $35.18 | $35.74 | $30.31 | 6,349 |
| 2021-05-13 | $37.88 | $37.88 | $35.36 | $35.74 | $30.31 | 5,950 |
| 2021-05-12 | $36.33 | $36.68 | $35.93 | $36.03 | $30.56 | 3,255 |
| 2021-05-11 | $36.03 | $36.55 | $35.85 | $36.54 | $30.99 | 8,113 |
| 2021-05-10 | $36.69 | $37.12 | $36.69 | $36.94 | $31.33 | 5,905 |
| 2021-05-07 | $36.49 | $36.55 | $34.73 | $35.31 | $29.95 | 16,803 |
| 2021-05-06 | $36.30 | $36.34 | $35.90 | $36.30 | $30.79 | 13,257 |
| 2021-05-05 | $35.21 | $35.62 | $35.21 | $35.56 | $30.16 | 19,043 |
| 2021-05-04 | $32.41 | $34.55 | $32.41 | $34.55 | $29.30 | 4,767 |
| 2021-05-03 | $34.27 | $34.49 | $34.18 | $34.46 | $29.23 | 2,903 |
| 2021-04-30 | $34.33 | $34.75 | $34.32 | $34.35 | $29.13 | 1,765 |
| 2021-04-29 | $34.76 | $34.76 | $33.86 | $34.25 | $29.05 | 1,253 |
| 2021-04-28 | $33.55 | $34.25 | $33.51 | $34.25 | $29.05 | 10,055 |
| 2021-04-27 | $33.25 | $33.81 | $33.25 | $33.28 | $28.23 | 3,085 |
| 2021-04-26 | $32.78 | $33.25 | $32.70 | $33.18 | $28.14 | 4,358 |
| 2021-04-23 | $32.30 | $32.40 | $31.92 | $32.35 | $27.44 | 4,775 |
| 2021-04-22 | $31.95 | $32.30 | $31.84 | $31.99 | $27.13 | 10,069 |
| 2021-04-21 | $31.00 | $32.01 | $30.84 | $31.95 | $27.09 | 7,508 |
| 2021-04-20 | $32.47 | $32.47 | $30.60 | $30.72 | $26.06 | 7,513 |
| 2021-04-19 | $31.62 | $31.87 | $30.52 | $30.87 | $26.18 | 8,797 |
| 2021-04-16 | $30.24 | $30.75 | $30.24 | $30.71 | $26.05 | 2,509 |
| 2021-04-15 | $30.38 | $30.38 | $29.89 | $30.05 | $25.49 | 1,488 |
| 2021-04-14 | $29.94 | $30.27 | $29.94 | $30.10 | $25.53 | 1,280 |
| 2021-04-13 | $29.23 | $29.57 | $29.19 | $29.57 | $25.08 | 6,362 |
| 2021-04-12 | $29.04 | $29.22 | $28.76 | $28.89 | $24.50 | 2,825 |
| 2021-04-09 | $29.31 | $29.31 | $29.24 | $29.24 | $24.80 | 1,210 |
| 2021-04-08 | $29.00 | $29.44 | $28.92 | $29.39 | $24.93 | 7,754 |
| 2021-04-07 | $28.92 | $28.92 | $28.53 | $28.53 | $24.20 | 1,987 |
| 2021-04-06 | $29.80 | $29.82 | $28.79 | $28.81 | $24.44 | 4,239 |
| 2021-04-05 | $29.60 | $30.07 | $29.57 | $29.81 | $25.28 | 40,416 |
| 2021-04-01 | $29.38 | $29.89 | $28.94 | $29.87 | $25.33 | 10,040 |
| 2021-03-31 | $28.60 | $29.47 | $28.60 | $29.47 | $25.00 | 5,817 |
| 2021-03-30 | $28.52 | $28.66 | $28.26 | $28.63 | $24.28 | 4,391 |
| 2021-03-29 | $30.00 | $30.00 | $29.15 | $29.50 | $24.35 | 6,781 |
| 2021-03-26 | $29.05 | $30.00 | $28.98 | $29.95 | $24.72 | 6,545 |
| 2021-03-25 | $28.78 | $28.79 | $27.76 | $28.53 | $23.54 | 9,871 |
| 2021-03-24 | $30.75 | $30.75 | $28.77 | $28.89 | $23.84 | 7,087 |
| 2021-03-23 | $29.40 | $30.00 | $28.88 | $28.88 | $23.83 | 7,514 |
| 2021-03-22 | $31.49 | $31.50 | $29.49 | $29.78 | $24.58 | 18,448 |
| 2021-03-19 | $31.12 | $31.98 | $30.89 | $31.47 | $25.97 | 13,755 |
| 2021-03-18 | $33.91 | $33.91 | $30.87 | $31.04 | $25.62 | 12,556 |
| 2021-03-17 | $32.05 | $32.49 | $31.73 | $32.49 | $26.81 | 2,417 |
| 2021-03-16 | $32.20 | $32.37 | $32.20 | $32.22 | $26.59 | 5,349 |
| 2021-03-15 | $32.44 | $32.44 | $31.73 | $31.81 | $26.25 | 9,396 |
| 2021-03-12 | $32.07 | $32.44 | $32.06 | $32.33 | $26.68 | 9,816 |
| 2021-03-11 | $31.61 | $32.22 | $31.61 | $32.13 | $26.52 | 23,422 |
| 2021-03-10 | $31.12 | $31.22 | $30.83 | $30.93 | $25.53 | 4,172 |
| 2021-03-09 | $30.15 | $30.46 | $30.15 | $30.43 | $25.11 | 1,691 |
| 2021-03-08 | $29.89 | $30.54 | $29.71 | $30.47 | $25.14 | 4,346 |
| 2021-03-05 | $29.84 | $30.18 | $29.36 | $30.18 | $24.91 | 5,271 |
| 2021-03-04 | $30.34 | $30.34 | $28.81 | $29.24 | $24.13 | 6,216 |
| 2021-03-03 | $30.50 | $31.08 | $30.50 | $31.04 | $25.61 | 501 |
| 2021-03-02 | $30.48 | $30.87 | $30.25 | $30.79 | $25.41 | 2,609 |
| 2021-03-01 | $30.78 | $30.78 | $29.60 | $30.50 | $25.17 | 6,915 |
| 2021-02-26 | $29.11 | $29.11 | $28.26 | $28.73 | $23.71 | 14,933 |
| 2021-02-25 | $31.79 | $31.79 | $29.20 | $30.04 | $24.79 | 3,860 |
| 2021-02-24 | $29.71 | $30.04 | $29.42 | $30.04 | $24.79 | 3,860 |
| 2021-02-23 | $30.68 | $30.68 | $28.85 | $29.31 | $24.19 | 1,585 |
| 2021-02-22 | $30.52 | $30.52 | $28.88 | $29.32 | $24.20 | 1,944 |
| 2021-02-19 | $28.42 | $29.11 | $28.42 | $29.11 | $24.02 | 5,706 |
| 2021-02-18 | $27.77 | $27.82 | $27.55 | $27.64 | $22.81 | 1,386 |
| 2021-02-17 | $28.13 | $28.13 | $27.62 | $27.91 | $23.03 | 2,016 |
| 2021-02-16 | $27.82 | $28.07 | $27.51 | $27.88 | $23.01 | 23,980 |
| 2021-02-12 | $26.88 | $27.19 | $26.88 | $27.14 | $22.40 | 1,679 |
| 2021-02-11 | $27.18 | $27.25 | $27.09 | $27.09 | $22.35 | 1,331 |
| 2021-02-10 | $27.58 | $27.58 | $27.06 | $27.34 | $22.57 | 3,352 |
| 2021-02-09 | $26.97 | $27.39 | $26.97 | $27.34 | $22.56 | 3,352 |
| 2021-02-08 | $26.80 | $27.05 | $26.80 | $27.05 | $22.32 | 5,988 |
| 2021-02-05 | $26.01 | $26.50 | $26.01 | $26.46 | $21.84 | 4,744 |
| 2021-02-04 | $24.97 | $25.68 | $24.97 | $25.68 | $21.19 | 2,739 |
| 2021-02-03 | $25.06 | $25.24 | $24.76 | $25.24 | $20.83 | 3,043 |
| 2021-02-02 | $25.64 | $25.64 | $24.96 | $25.08 | $20.70 | 3,862 |
| 2021-02-01 | $25.31 | $25.64 | $25.10 | $25.28 | $20.86 | 2,991 |
| 2021-01-29 | $25.10 | $25.72 | $24.83 | $24.83 | $20.49 | 5,893 |
| 2021-01-28 | $24.66 | $24.96 | $24.66 | $24.96 | $20.60 | 2,519 |
| 2021-01-27 | $25.15 | $25.15 | $24.38 | $24.42 | $20.15 | 9,278 |
| 2021-01-26 | $25.82 | $25.85 | $25.52 | $25.52 | $21.06 | 1,813 |
| 2021-01-25 | $25.65 | $25.72 | $25.38 | $25.62 | $21.14 | 8,742 |
| 2021-01-22 | $25.82 | $25.82 | $25.53 | $25.66 | $21.18 | 2,471 |
| 2021-01-21 | $26.86 | $26.93 | $26.50 | $26.51 | $21.88 | 3,969 |
| 2021-01-20 | $25.83 | $26.34 | $25.78 | $26.08 | $21.52 | 2,877 |
| 2021-01-19 | $25.45 | $25.50 | $25.29 | $25.45 | $21.00 | 2,794 |
| 2021-01-15 | $27.48 | $27.48 | $25.69 | $25.71 | $21.22 | 3,195 |
| 2021-01-14 | $26.19 | $26.61 | $26.00 | $26.55 | $21.91 | 155,466 |
| 2021-01-13 | $26.00 | $26.09 | $25.80 | $25.91 | $21.38 | 2,095 |
| 2021-01-12 | $26.00 | $26.14 | $25.92 | $26.09 | $21.53 | 5,204 |
| 2021-01-11 | $25.63 | $25.98 | $25.63 | $25.83 | $21.32 | 4,405 |
| 2021-01-08 | $25.82 | $26.24 | $25.62 | $26.12 | $21.56 | 3,572 |
| 2021-01-07 | $26.15 | $26.15 | $25.63 | $25.70 | $21.21 | 7,542 |
| 2021-01-06 | $25.55 | $26.02 | $25.51 | $25.98 | $21.44 | 20,897 |
| 2021-01-05 | $25.65 | $25.70 | $25.19 | $25.60 | $21.13 | 4,435 |
| 2021-01-04 | $26.11 | $26.11 | $25.00 | $25.48 | $21.03 | 4,454 |
| 2020-12-31 | $26.05 | $26.05 | $25.60 | $25.73 | $21.23 | 22,541 |
| 2020-12-30 | $26.57 | $26.83 | $25.84 | $26.00 | $21.46 | 17,937 |
| 2020-12-29 | $28.00 | $28.00 | $27.43 | $27.67 | $21.67 | 25,179 |
| 2020-12-28 | $28.22 | $29.25 | $27.85 | $28.61 | $22.40 | 6,411 |
| 2020-12-24 | $27.08 | $27.41 | $27.08 | $27.26 | $21.34 | 3,394 |
| 2020-12-23 | $27.17 | $27.20 | $27.01 | $27.07 | $21.20 | 3,676 |
| 2020-12-22 | $27.37 | $27.37 | $26.43 | $26.61 | $20.84 | 3,991 |
| 2020-12-21 | $26.49 | $27.86 | $26.35 | $26.86 | $21.03 | 4,120 |
| 2020-12-18 | $27.15 | $27.29 | $27.00 | $27.00 | $21.14 | 2,944 |
| 2020-12-17 | $27.66 | $27.81 | $27.29 | $27.29 | $21.37 | 1,851 |
| 2020-12-16 | $26.09 | $26.29 | $26.01 | $26.29 | $20.58 | 6,534 |
| 2020-12-15 | $25.16 | $25.45 | $25.16 | $25.45 | $19.93 | 479 |
| 2020-12-14 | $24.52 | $24.66 | $24.52 | $24.66 | $19.31 | 934 |
| 2020-12-11 | $24.40 | $25.11 | $24.32 | $25.09 | $19.65 | 5,764 |
| 2020-12-10 | $24.14 | $24.80 | $24.14 | $24.80 | $19.42 | 2,763 |
| 2020-12-09 | $24.32 | $24.32 | $23.71 | $23.71 | $18.56 | 1,420 |
| 2020-12-08 | $24.12 | $24.12 | $23.75 | $23.84 | $18.67 | 4,162 |
| 2020-12-07 | $23.98 | $24.35 | $23.98 | $24.35 | $19.07 | 5,180 |
| 2020-12-04 | $24.35 | $24.40 | $24.35 | $24.40 | $19.10 | 1,927 |
| 2020-12-03 | $22.31 | $24.36 | $22.31 | $23.83 | $18.66 | 4,022 |
| 2020-12-02 | $20.82 | $21.69 | $20.82 | $21.69 | $16.98 | 2,741 |
| 2020-12-01 | $20.95 | $20.95 | $20.65 | $20.65 | $16.17 | 600 |
| 2020-11-30 | $20.52 | $20.52 | $20.01 | $20.01 | $15.67 | 1,078 |
| 2020-11-27 | $20.39 | $20.39 | $20.22 | $20.22 | $15.83 | 800 |
| 2020-11-25 | $19.16 | $19.16 | $19.14 | $19.14 | $14.99 | 1,605 |
| 2020-11-24 | $19.22 | $19.25 | $19.22 | $19.25 | $15.07 | 2,641 |
| 2020-11-23 | $18.66 | $18.69 | $18.64 | $18.69 | $14.63 | 3,067 |
| 2020-11-20 | $18.42 | $18.42 | $18.42 | $18.42 | $14.42 | 2,050 |
| 2020-11-19 | $18.62 | $18.62 | $18.62 | $18.62 | $14.58 | 50 |
| 2020-11-18 | $18.68 | $18.68 | $18.62 | $18.62 | $14.58 | 980 |
| 2020-11-17 | $18.58 | $18.58 | $18.58 | $18.58 | $14.55 | 8,198 |
| 2020-11-16 | $18.42 | $18.42 | $18.42 | $18.42 | $14.42 | 200 |
| 2020-11-13 | $18.30 | $18.30 | $18.30 | $18.30 | $14.33 | 510 |
| 2020-11-12 | $18.23 | $18.23 | $18.23 | $18.23 | $14.27 | 420 |
| 2020-11-11 | $18.44 | $18.44 | $18.18 | $18.18 | $14.23 | 1,281 |
| 2020-11-10 | $18.45 | $18.45 | $18.45 | $18.45 | $14.44 | 330 |
| 2020-11-09 | $19.58 | $19.58 | $19.36 | $19.36 | $15.16 | 626 |
| 2020-11-06 | $19.11 | $19.11 | $19.11 | $19.11 | $14.96 | 32,343 |
| 2020-11-05 | $19.68 | $19.68 | $19.12 | $19.12 | $14.97 | 1,100 |
| 2020-11-04 | $19.10 | $19.10 | $19.10 | $19.10 | $14.95 | 120 |
| 2020-11-03 | $19.07 | $19.07 | $19.07 | $19.07 | $14.93 | 959 |
| 2020-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $14.29 | 194 |
| 2020-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $14.29 | 50 |
| 2020-10-29 | $18.26 | $18.34 | $18.24 | $18.25 | $14.29 | 1,863 |
| 2020-10-28 | $18.13 | $18.13 | $18.13 | $18.13 | $14.20 | 152 |
| 2020-10-27 | $19.05 | $19.05 | $19.05 | $19.05 | $14.92 | 824 |
| 2020-10-26 | $19.65 | $19.65 | $18.80 | $18.80 | $14.72 | 1,195 |
| 2020-10-23 | $19.83 | $19.83 | $19.83 | $19.83 | $15.53 | 0 |
| 2020-10-22 | $19.83 | $19.83 | $19.83 | $19.83 | $15.53 | 200 |
| 2020-10-21 | $19.83 | $19.83 | $19.83 | $19.83 | $15.53 | 180 |
| 2020-10-20 | $20.18 | $20.18 | $20.18 | $20.18 | $15.80 | 27 |
| 2020-10-19 | $20.18 | $20.18 | $20.18 | $20.18 | $15.80 | 410 |
| 2020-10-16 | $20.08 | $20.24 | $20.08 | $20.09 | $15.73 | 1,530 |
| 2020-10-15 | $19.37 | $19.37 | $19.37 | $19.37 | $15.17 | 0 |
| 2020-10-14 | $19.37 | $19.37 | $19.37 | $19.37 | $15.17 | 20 |
| 2020-10-13 | $19.45 | $19.45 | $19.37 | $19.37 | $15.17 | 582 |
| 2020-10-12 | $19.45 | $19.49 | $19.45 | $19.49 | $15.26 | 3,600 |
| 2020-10-09 | $19.69 | $19.69 | $19.60 | $19.60 | $15.35 | 228 |
| 2020-10-08 | $19.44 | $19.45 | $19.44 | $19.45 | $15.23 | 900 |
| 2020-10-07 | $19.60 | $19.60 | $19.60 | $19.60 | $15.35 | 100 |
| 2020-10-06 | $19.81 | $19.81 | $19.48 | $19.48 | $15.25 | 1,286 |
| 2020-10-05 | $19.81 | $19.95 | $19.81 | $19.95 | $15.62 | 525 |
| 2020-10-02 | $19.68 | $19.68 | $19.68 | $19.68 | $15.41 | 0 |
| 2020-10-01 | $19.68 | $19.68 | $19.68 | $19.68 | $15.41 | 225 |
| 2020-09-30 | $18.92 | $18.92 | $18.92 | $18.92 | $14.81 | 0 |
| 2020-09-29 | $18.92 | $18.92 | $18.92 | $18.92 | $14.81 | 182 |
| 2020-09-28 | $19.38 | $19.44 | $19.38 | $19.44 | $14.95 | 1,913 |
| 2020-09-25 | $19.96 | $19.96 | $19.96 | $19.96 | $15.35 | 20 |
| 2020-09-24 | $19.96 | $19.96 | $19.96 | $19.96 | $15.35 | 10 |
| 2020-09-23 | $19.96 | $19.96 | $19.96 | $19.96 | $15.35 | 50 |
| 2020-09-22 | $19.96 | $19.96 | $19.96 | $19.96 | $15.35 | 50 |
| 2020-09-21 | $20.15 | $20.15 | $19.79 | $19.96 | $15.35 | 2,385 |
| 2020-09-18 | $20.66 | $20.66 | $20.66 | $20.66 | $15.90 | 100 |
| 2020-09-17 | $20.14 | $20.63 | $20.14 | $20.63 | $15.87 | 5,406 |
| 2020-09-16 | $20.27 | $20.27 | $20.20 | $20.20 | $15.54 | 200 |
| 2020-09-15 | $20.10 | $20.10 | $19.96 | $19.96 | $15.36 | 1,260 |
| 2020-09-14 | $20.19 | $20.19 | $20.10 | $20.10 | $15.46 | 230 |
| 2020-09-11 | $20.30 | $20.36 | $20.11 | $20.11 | $15.47 | 3,200 |
| 2020-09-10 | $20.59 | $20.59 | $20.35 | $20.35 | $15.65 | 751 |
| 2020-09-09 | $20.71 | $20.89 | $20.71 | $20.89 | $16.07 | 200 |
| 2020-09-08 | $20.34 | $20.48 | $20.34 | $20.48 | $15.75 | 5,308 |
| 2020-09-04 | $20.75 | $20.75 | $20.75 | $20.75 | $15.96 | 660 |
| 2020-09-03 | $20.80 | $20.80 | $20.65 | $20.66 | $15.90 | 1,476 |
| 2020-09-02 | $21.19 | $21.19 | $21.05 | $21.15 | $16.27 | 2,617 |
| 2020-09-01 | $20.88 | $20.88 | $20.88 | $20.88 | $16.06 | 0 |
| 2020-08-31 | $21.17 | $21.19 | $20.88 | $20.88 | $16.06 | 1,056 |
| 2020-08-28 | $21.03 | $21.08 | $21.03 | $21.08 | $16.22 | 600 |
| 2020-08-27 | $20.83 | $20.88 | $20.83 | $20.88 | $16.06 | 255 |
| 2020-08-26 | $20.97 | $20.97 | $20.97 | $20.97 | $16.13 | 25 |
| 2020-08-25 | $21.13 | $21.13 | $20.87 | $20.97 | $16.13 | 1,739 |
| 2020-08-24 | $21.11 | $21.19 | $21.10 | $21.19 | $16.30 | 1,285 |
| 2020-08-21 | $21.17 | $21.17 | $21.17 | $21.17 | $16.29 | 462 |
| 2020-08-20 | $21.51 | $21.51 | $21.51 | $21.51 | $16.54 | 204 |
| 2020-08-19 | $21.62 | $21.75 | $21.62 | $21.75 | $16.73 | 210 |
| 2020-08-18 | $21.72 | $21.78 | $21.70 | $21.70 | $16.69 | 450 |
| 2020-08-17 | $21.13 | $21.73 | $21.13 | $21.73 | $16.72 | 2,349 |
| 2020-08-14 | $20.90 | $20.90 | $20.90 | $20.90 | $16.08 | 1 |
| 2020-08-13 | $21.00 | $21.20 | $20.87 | $20.90 | $16.08 | 17,434 |
| 2020-08-12 | $20.96 | $20.96 | $20.73 | $20.73 | $15.94 | 1,900 |
| 2020-08-11 | $20.67 | $20.67 | $20.47 | $20.52 | $15.79 | 400 |
| 2020-08-10 | $20.18 | $20.18 | $20.18 | $20.18 | $15.53 | 0 |
| 2020-08-07 | $19.91 | $20.18 | $19.91 | $20.18 | $15.53 | 516 |
| 2020-08-06 | $20.73 | $20.73 | $20.73 | $20.73 | $15.95 | 200 |
| 2020-08-05 | $20.04 | $20.26 | $19.95 | $20.26 | $15.59 | 791 |
| 2020-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $14.62 | 0 |
| 2020-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $14.62 | 200 |
| 2020-07-31 | $19.75 | $19.75 | $19.75 | $19.75 | $15.19 | 44 |
| 2020-07-30 | $19.75 | $19.75 | $19.75 | $19.75 | $15.19 | 1 |
| 2020-07-29 | $19.80 | $19.82 | $19.75 | $19.75 | $15.19 | 1,195 |
| 2020-07-28 | $19.44 | $19.44 | $19.44 | $19.44 | $14.95 | 2 |
| 2020-07-27 | $19.44 | $19.44 | $19.44 | $19.44 | $14.95 | 600 |
| 2020-07-24 | $19.37 | $19.37 | $19.37 | $19.37 | $14.90 | 0 |
| 2020-07-23 | $19.31 | $19.37 | $19.31 | $19.37 | $14.90 | 600 |
| 2020-07-22 | $18.67 | $19.07 | $18.67 | $19.03 | $14.64 | 427 |
| 2020-07-21 | $19.36 | $19.48 | $19.33 | $19.48 | $14.99 | 700 |
| 2020-07-20 | $19.83 | $19.83 | $19.52 | $19.52 | $15.02 | 246 |
| 2020-07-17 | $19.57 | $19.67 | $19.57 | $19.67 | $15.13 | 820 |
| 2020-07-16 | $19.15 | $19.15 | $19.15 | $19.15 | $14.73 | 0 |
| 2020-07-15 | $19.15 | $19.15 | $19.15 | $19.15 | $14.73 | 0 |
| 2020-07-14 | $19.15 | $19.15 | $19.15 | $19.15 | $14.73 | 0 |
| 2020-07-13 | $19.15 | $19.15 | $19.15 | $19.15 | $14.73 | 100 |
| 2020-07-10 | $18.94 | $18.94 | $18.94 | $18.94 | $14.57 | 402 |
| 2020-07-09 | $18.76 | $18.94 | $18.75 | $18.94 | $14.57 | 500 |
| 2020-07-08 | $18.53 | $18.53 | $18.53 | $18.53 | $14.25 | 140 |
| 2020-07-07 | $18.08 | $18.33 | $18.08 | $18.33 | $14.10 | 200 |
| 2020-07-06 | $17.80 | $17.80 | $17.80 | $17.80 | $13.69 | 41 |
| 2020-07-02 | $17.80 | $17.80 | $17.80 | $17.80 | $13.69 | 100 |
| 2020-07-01 | $17.92 | $17.92 | $17.92 | $17.92 | $13.79 | 0 |
| 2020-06-30 | $17.93 | $17.93 | $17.92 | $17.92 | $13.79 | 1,404 |
| 2020-06-29 | $17.39 | $17.39 | $17.39 | $17.39 | $13.38 | 506 |
| 2020-06-26 | $17.21 | $17.36 | $17.21 | $17.36 | $13.11 | 564 |
| 2020-06-25 | $17.70 | $17.70 | $17.67 | $17.67 | $13.34 | 2,015 |
| 2020-06-24 | $18.04 | $18.04 | $18.01 | $18.02 | $13.61 | 817 |
| 2020-06-23 | $17.82 | $18.11 | $17.82 | $18.11 | $13.67 | 350 |
| 2020-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $13.21 | 256 |
| 2020-06-19 | $17.44 | $17.56 | $17.39 | $17.56 | $13.26 | 350 |
| 2020-06-18 | $17.26 | $17.31 | $17.26 | $17.30 | $13.06 | 1,000 |
| 2020-06-17 | $18.49 | $18.49 | $17.67 | $17.67 | $13.34 | 300 |
| 2020-06-16 | $17.48 | $17.48 | $17.48 | $17.48 | $13.20 | 100 |
| 2020-06-15 | $16.66 | $17.20 | $16.66 | $17.20 | $12.99 | 1,221 |
| 2020-06-12 | $16.88 | $16.88 | $16.88 | $16.88 | $12.74 | 0 |
| 2020-06-11 | $17.22 | $17.22 | $16.88 | $16.88 | $12.74 | 2,400 |
| 2020-06-10 | $18.10 | $18.10 | $17.80 | $17.80 | $13.44 | 200 |
| 2020-06-09 | $17.74 | $18.34 | $17.74 | $17.89 | $13.51 | 1,475 |
| 2020-06-08 | $17.36 | $17.86 | $17.36 | $17.86 | $13.48 | 2,118 |
| 2020-06-05 | $17.35 | $17.38 | $17.35 | $17.38 | $13.12 | 200 |
| 2020-06-04 | $16.68 | $16.68 | $16.68 | $16.68 | $12.59 | 0 |
| 2020-06-03 | $16.68 | $16.68 | $16.68 | $16.68 | $12.59 | 100 |
| 2020-06-02 | $16.24 | $16.24 | $16.24 | $16.24 | $12.26 | 0 |
| 2020-06-01 | $16.24 | $16.24 | $16.24 | $16.24 | $12.26 | 53 |
| 2020-05-29 | $16.19 | $16.24 | $16.19 | $16.24 | $12.26 | 5,490 |
| 2020-05-28 | $15.90 | $15.90 | $15.90 | $15.90 | $12.00 | 280 |
| 2020-05-27 | $15.50 | $16.05 | $15.50 | $16.05 | $12.12 | 901 |
| 2020-05-26 | $15.72 | $15.72 | $15.72 | $15.72 | $11.87 | 100 |
| 2020-05-22 | $14.89 | $14.90 | $14.89 | $14.90 | $11.25 | 1,780 |
| 2020-05-21 | $15.00 | $15.00 | $15.00 | $15.00 | $11.32 | 2,000 |
| 2020-05-20 | $14.74 | $14.74 | $14.74 | $14.74 | $11.13 | 200 |
| 2020-05-19 | $14.64 | $14.97 | $14.60 | $14.74 | $11.13 | 9,244 |
| 2020-05-18 | $14.08 | $14.08 | $14.08 | $14.08 | $10.63 | 25 |
| 2020-05-15 | $14.08 | $14.08 | $14.08 | $14.08 | $10.63 | 8 |
| 2020-05-14 | $14.08 | $14.08 | $14.08 | $14.08 | $10.63 | 75 |
| 2020-05-13 | $14.17 | $14.17 | $14.07 | $14.08 | $10.63 | 6,350 |
| 2020-05-12 | $14.42 | $14.42 | $14.42 | $14.42 | $10.89 | 3,090 |
| 2020-05-11 | $14.42 | $14.42 | $14.42 | $14.42 | $10.89 | 140 |
| 2020-05-08 | $13.71 | $13.71 | $13.71 | $13.71 | $10.35 | 0 |
| 2020-05-07 | $13.87 | $13.88 | $13.71 | $13.71 | $10.35 | 1,700 |
| 2020-05-06 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 100 |
| 2020-05-05 | $13.75 | $13.75 | $13.46 | $13.46 | $10.16 | 300 |
| 2020-05-04 | $13.63 | $13.63 | $13.63 | $13.63 | $10.29 | 150 |
| 2020-05-01 | $14.23 | $14.23 | $14.23 | $14.23 | $10.74 | 0 |
| 2020-04-30 | $14.62 | $14.71 | $14.16 | $14.23 | $10.74 | 1,202 |
| 2020-04-29 | $14.98 | $14.98 | $14.98 | $14.98 | $11.31 | 100 |
| 2020-04-28 | $14.44 | $14.44 | $14.44 | $14.44 | $10.90 | 8 |
| 2020-04-27 | $14.29 | $14.44 | $14.29 | $14.44 | $10.90 | 395 |
| 2020-04-24 | $13.96 | $13.96 | $13.96 | $13.96 | $10.54 | 36,252 |
| 2020-04-23 | $14.35 | $14.43 | $13.98 | $13.99 | $10.56 | 914 |
| 2020-04-22 | $13.75 | $13.75 | $13.75 | $13.75 | $10.38 | 0 |
| 2020-04-21 | $13.35 | $14.35 | $13.35 | $13.75 | $10.38 | 1,431 |
| 2020-04-20 | $13.60 | $13.73 | $13.60 | $13.72 | $10.36 | 1,100 |
| 2020-04-17 | $12.70 | $14.00 | $12.70 | $14.00 | $10.57 | 3,150 |
| 2020-04-16 | $12.40 | $12.40 | $12.40 | $12.40 | $9.36 | 100 |
| 2020-04-15 | $12.55 | $12.62 | $12.24 | $12.25 | $9.25 | 400 |
| 2020-04-14 | $12.76 | $12.76 | $12.76 | $12.76 | $9.63 | 0 |
| 2020-04-13 | $12.80 | $13.04 | $12.76 | $12.76 | $9.63 | 900 |
| 2020-04-09 | $12.85 | $12.85 | $12.52 | $12.61 | $9.52 | 600 |
| 2020-04-08 | $12.82 | $12.85 | $12.73 | $12.73 | $9.61 | 2,682 |
| 2020-04-07 | $12.38 | $12.63 | $12.37 | $12.63 | $9.54 | 1,119 |
| 2020-04-06 | $10.91 | $10.91 | $10.91 | $10.91 | $8.24 | 0 |
| 2020-04-03 | $11.00 | $11.00 | $10.81 | $10.91 | $8.24 | 1,850 |
| 2020-04-02 | $11.26 | $11.26 | $11.26 | $11.26 | $8.50 | 100 |
| 2020-04-01 | $10.98 | $11.19 | $10.98 | $10.98 | $8.29 | 900 |
| 2020-03-31 | $11.95 | $11.95 | $11.92 | $11.95 | $9.02 | 300 |
| 2020-03-30 | $11.13 | $11.41 | $11.13 | $11.41 | $8.61 | 200 |
| 2020-03-27 | $11.44 | $11.44 | $11.44 | $11.44 | $8.45 | 150 |
| 2020-03-26 | $12.34 | $12.34 | $12.18 | $12.18 | $9.00 | 625 |
| 2020-03-25 | $12.13 | $12.13 | $12.13 | $12.13 | $8.96 | 520 |
| 2020-03-24 | $10.31 | $10.31 | $10.19 | $10.19 | $7.53 | 400 |
| 2020-03-23 | $9.71 | $9.71 | $9.71 | $9.71 | $7.17 | 0 |
| 2020-03-20 | $9.71 | $9.71 | $9.71 | $9.71 | $7.17 | 3 |
| 2020-03-19 | $9.76 | $9.76 | $9.71 | $9.71 | $7.17 | 706 |
| 2020-03-18 | $10.90 | $10.90 | $10.90 | $10.90 | $8.05 | 138 |
| 2020-03-17 | $10.89 | $11.00 | $10.89 | $10.90 | $8.05 | 1,460 |
| 2020-03-16 | $9.99 | $11.36 | $9.99 | $11.13 | $8.22 | 8,213 |
| 2020-03-13 | $11.31 | $11.53 | $10.76 | $11.10 | $8.20 | 11,105 |
| 2020-03-12 | $10.92 | $10.95 | $10.77 | $10.86 | $8.02 | 4,911 |
| 2020-03-11 | $11.10 | $11.10 | $11.10 | $11.10 | $8.20 | 400 |
| 2020-03-10 | $11.31 | $11.31 | $11.23 | $11.24 | $8.30 | 9,000 |
| 2020-03-09 | $10.87 | $11.76 | $10.68 | $10.90 | $8.05 | 4,475 |
| 2020-03-06 | $13.58 | $13.83 | $13.40 | $13.40 | $9.90 | 1,720 |
| 2020-03-05 | $14.46 | $14.46 | $14.44 | $14.44 | $10.67 | 1,275 |
| 2020-03-04 | $15.28 | $15.28 | $15.28 | $15.28 | $11.29 | 0 |
| 2020-03-03 | $15.01 | $15.28 | $15.01 | $15.28 | $11.29 | 400 |
| 2020-03-02 | $14.26 | $14.84 | $14.26 | $14.84 | $10.96 | 963 |
| 2020-02-28 | $14.32 | $14.45 | $14.25 | $14.45 | $10.68 | 880 |
| 2020-02-27 | $14.85 | $15.22 | $14.32 | $14.32 | $10.58 | 2,907 |
| 2020-02-26 | $15.21 | $15.21 | $15.00 | $15.01 | $11.09 | 2,030 |
| 2020-02-25 | $16.08 | $16.08 | $16.08 | $16.08 | $11.88 | 1,407 |
| 2020-02-24 | $15.75 | $16.00 | $15.71 | $15.77 | $11.65 | 3,180 |
| 2020-02-21 | $16.97 | $17.05 | $16.87 | $16.87 | $12.46 | 800 |
| 2020-02-20 | $16.85 | $16.85 | $16.85 | $16.85 | $12.45 | 250 |
| 2020-02-19 | $16.88 | $17.00 | $16.88 | $17.00 | $12.56 | 1,475 |
| 2020-02-18 | $15.97 | $15.97 | $15.97 | $15.97 | $11.80 | 266 |
| 2020-02-14 | $15.92 | $15.92 | $15.91 | $15.91 | $11.75 | 600 |
| 2020-02-13 | $16.48 | $16.48 | $16.48 | $16.48 | $12.18 | 0 |
| 2020-02-12 | $16.50 | $16.60 | $16.48 | $16.48 | $12.18 | 600 |
| 2020-02-11 | $16.00 | $16.53 | $16.00 | $16.53 | $12.21 | 2,110 |
| 2020-02-10 | $15.77 | $15.93 | $15.77 | $15.93 | $11.77 | 1,510 |
| 2020-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $11.86 | 550 |
| 2020-02-06 | $16.93 | $16.93 | $16.74 | $16.74 | $12.37 | 232 |
| 2020-02-05 | $16.56 | $16.87 | $16.56 | $16.87 | $12.46 | 5,774 |
| 2020-02-04 | $16.39 | $16.58 | $16.39 | $16.57 | $12.24 | 500 |
| 2020-02-03 | $15.91 | $15.94 | $15.91 | $15.94 | $11.78 | 1,050 |
| 2020-01-31 | $15.89 | $16.02 | $15.89 | $15.94 | $11.78 | 1,895 |
| 2020-01-30 | $16.31 | $16.31 | $16.31 | $16.31 | $12.05 | 101 |
| 2020-01-29 | $16.56 | $16.61 | $16.56 | $16.61 | $12.27 | 1,600 |
| 2020-01-28 | $17.04 | $17.04 | $17.04 | $17.04 | $12.59 | 105 |
| 2020-01-27 | $16.74 | $16.85 | $16.74 | $16.85 | $12.45 | 5,600 |
| 2020-01-24 | $16.87 | $16.87 | $16.87 | $16.87 | $12.46 | 0 |
| 2020-01-23 | $17.08 | $17.08 | $16.70 | $16.87 | $12.46 | 45,733 |
| 2020-01-22 | $17.53 | $17.53 | $17.53 | $17.53 | $12.95 | 100 |
| 2020-01-21 | $17.40 | $17.40 | $17.16 | $17.16 | $12.68 | 725 |
| 2020-01-17 | $18.34 | $18.34 | $18.34 | $18.34 | $13.55 | 208 |
| 2020-01-16 | $18.27 | $18.27 | $18.12 | $18.27 | $13.50 | 1,076 |
| 2020-01-15 | $18.10 | $18.36 | $18.10 | $18.36 | $13.56 | 795 |
| 2020-01-14 | $18.44 | $18.44 | $18.28 | $18.36 | $13.56 | 1,150 |
| 2020-01-13 | $18.32 | $18.32 | $18.32 | $18.32 | $13.53 | 800 |
| 2020-01-10 | $17.82 | $17.89 | $17.81 | $17.89 | $13.22 | 14,617 |
| 2020-01-09 | $17.82 | $17.82 | $17.82 | $17.82 | $13.17 | 600 |
| 2020-01-08 | $17.99 | $17.99 | $17.99 | $17.99 | $13.29 | 0 |
| 2020-01-07 | $17.99 | $17.99 | $17.99 | $17.99 | $13.29 | 0 |
| 2020-01-06 | $17.99 | $18.00 | $17.90 | $17.99 | $13.29 | 602 |
| 2020-01-03 | $18.39 | $18.50 | $18.39 | $18.50 | $13.67 | 240 |
| 2020-01-02 | $18.89 | $18.89 | $18.89 | $18.89 | $13.96 | 1,043 |
| 2019-12-31 | $19.20 | $19.20 | $19.20 | $19.20 | $14.19 | 1,000 |
| 2019-12-30 | $19.10 | $19.14 | $18.93 | $18.93 | $13.99 | 8,829 |
| 2019-12-27 | $19.71 | $19.75 | $19.71 | $19.75 | $14.00 | 2,600 |
| 2019-12-26 | $19.33 | $19.33 | $19.33 | $19.33 | $13.70 | 0 |
| 2019-12-24 | $19.26 | $19.33 | $19.24 | $19.33 | $13.70 | 3,125 |
| 2019-12-23 | $19.08 | $19.08 | $19.08 | $19.08 | $13.52 | 174 |
| 2019-12-20 | $19.41 | $19.41 | $19.08 | $19.08 | $13.52 | 48,876 |
| 2019-12-19 | $20.00 | $20.00 | $19.59 | $19.63 | $13.91 | 13,342 |
| 2019-12-18 | $19.96 | $19.96 | $19.96 | $19.96 | $14.15 | 101 |
| 2019-12-17 | $20.30 | $20.35 | $20.30 | $20.35 | $14.42 | 1,100 |
| 2019-12-16 | $20.12 | $20.12 | $20.12 | $20.12 | $14.26 | 0 |
| 2019-12-13 | $20.10 | $20.12 | $20.04 | $20.12 | $14.26 | 2,375 |
| 2019-12-12 | $19.98 | $19.98 | $19.98 | $19.98 | $14.16 | 500 |
| 2019-12-11 | $19.55 | $19.55 | $19.55 | $19.55 | $13.86 | 200 |
| 2019-12-10 | $19.51 | $19.51 | $19.51 | $19.51 | $13.83 | 100 |
| 2019-12-09 | $19.44 | $19.60 | $19.44 | $19.60 | $13.89 | 273 |
| 2019-12-06 | $19.19 | $19.19 | $19.19 | $19.19 | $13.60 | 100 |
| 2019-12-05 | $19.17 | $19.17 | $19.17 | $19.17 | $13.59 | 2,000 |
| 2019-12-04 | $18.93 | $19.18 | $18.86 | $19.18 | $13.59 | 2,360 |
| 2019-12-03 | $18.66 | $18.91 | $18.66 | $18.91 | $13.40 | 300 |
| 2019-12-02 | $18.88 | $18.88 | $18.86 | $18.86 | $13.37 | 1,625 |
| 2019-11-29 | $18.98 | $19.07 | $18.98 | $19.07 | $13.52 | 883 |
| 2019-11-27 | $18.85 | $18.86 | $18.85 | $18.86 | $13.37 | 275 |
| 2019-11-26 | $19.02 | $19.02 | $19.02 | $19.02 | $13.48 | 67 |
| 2019-11-25 | $19.06 | $19.13 | $19.02 | $19.02 | $13.48 | 1,670 |
| 2019-11-22 | $18.54 | $18.80 | $18.54 | $18.80 | $13.32 | 1,400 |
| 2019-11-21 | $18.02 | $18.02 | $18.02 | $18.02 | $12.77 | 0 |
| 2019-11-20 | $17.91 | $18.09 | $17.90 | $18.02 | $12.77 | 10,595 |
| 2019-11-19 | $18.11 | $18.25 | $18.11 | $18.25 | $12.93 | 360 |
| 2019-11-18 | $17.70 | $17.70 | $17.70 | $17.70 | $12.54 | 100 |
| 2019-11-15 | $17.58 | $17.58 | $17.37 | $17.37 | $12.31 | 232 |
| 2019-11-14 | $17.28 | $17.28 | $17.28 | $17.28 | $12.25 | 304 |
| 2019-11-13 | $17.25 | $17.25 | $16.98 | $17.11 | $12.13 | 6,627 |
| 2019-11-12 | $17.61 | $17.61 | $17.61 | $17.61 | $12.48 | 100 |
| 2019-11-11 | $17.54 | $17.54 | $17.54 | $17.54 | $12.43 | 204 |
| 2019-11-08 | $17.90 | $17.90 | $17.90 | $17.90 | $12.69 | 100 |
| 2019-11-07 | $17.70 | $17.70 | $17.70 | $17.70 | $12.54 | 100 |
| 2019-11-06 | $17.32 | $17.32 | $17.32 | $17.32 | $12.28 | 580 |
| 2019-11-05 | $17.65 | $17.65 | $17.53 | $17.54 | $12.43 | 3,145 |
| 2019-11-04 | $16.94 | $17.15 | $16.94 | $17.15 | $12.15 | 780 |
| 2019-11-01 | $16.79 | $16.92 | $16.79 | $16.92 | $11.99 | 1,023 |
| 2019-10-31 | $17.07 | $17.07 | $16.77 | $16.79 | $11.90 | 750 |
| 2019-10-30 | $17.22 | $17.22 | $17.22 | $17.22 | $12.20 | 143 |
| 2019-10-29 | $17.43 | $17.45 | $17.43 | $17.45 | $12.37 | 1,346 |
| 2019-10-28 | $17.42 | $17.42 | $17.42 | $17.42 | $12.35 | 850 |
| 2019-10-25 | $17.20 | $17.20 | $17.20 | $17.20 | $12.19 | 100 |
| 2019-10-24 | $17.13 | $17.23 | $16.87 | $16.87 | $11.96 | 901 |
| 2019-10-23 | $17.39 | $17.39 | $17.39 | $17.39 | $12.33 | 100 |
| 2019-10-22 | $17.10 | $17.14 | $17.10 | $17.14 | $12.15 | 200 |
| 2019-10-21 | $17.27 | $17.27 | $17.27 | $17.27 | $12.24 | 100 |
| 2019-10-18 | $17.57 | $17.57 | $17.47 | $17.47 | $12.38 | 28,270 |
| 2019-10-17 | $17.69 | $17.69 | $17.69 | $17.69 | $12.54 | 100 |
| 2019-10-16 | $17.36 | $17.48 | $17.36 | $17.48 | $12.39 | 600 |
| 2019-10-15 | $18.27 | $18.27 | $17.47 | $17.59 | $12.47 | 4,432 |
| 2019-10-14 | $20.31 | $20.31 | $18.25 | $18.25 | $12.93 | 200 |
| 2019-10-11 | $18.01 | $18.04 | $18.01 | $18.04 | $12.79 | 200 |
| 2019-10-10 | $17.26 | $17.76 | $17.26 | $17.76 | $12.59 | 800 |
| 2019-10-09 | $16.72 | $16.86 | $16.69 | $16.86 | $11.95 | 596 |
| 2019-10-08 | $17.23 | $17.23 | $17.23 | $17.23 | $12.21 | 0 |
| 2019-10-07 | $17.28 | $17.28 | $17.19 | $17.23 | $12.21 | 375 |
| 2019-10-04 | $16.98 | $16.98 | $16.98 | $16.98 | $12.03 | 0 |
| 2019-10-03 | $16.89 | $16.98 | $16.84 | $16.98 | $12.03 | 6,240 |
| 2019-10-02 | $17.00 | $17.30 | $16.81 | $16.87 | $11.96 | 1,505 |
| 2019-10-01 | $17.84 | $17.84 | $17.15 | $17.17 | $12.17 | 702 |
| 2019-09-30 | $18.42 | $18.61 | $18.42 | $18.61 | $13.19 | 200 |
| 2019-09-27 | $18.84 | $18.84 | $18.12 | $18.22 | $12.91 | 2,200 |
| 2019-09-26 | $19.12 | $19.19 | $19.12 | $19.19 | $13.06 | 200 |
| 2019-09-25 | $19.92 | $19.92 | $19.32 | $19.60 | $13.34 | 1,400 |
| 2019-09-24 | $19.90 | $19.90 | $19.70 | $19.70 | $13.41 | 800 |
| 2019-09-23 | $19.95 | $19.95 | $19.95 | $19.95 | $13.58 | 202 |
| 2019-09-20 | $20.20 | $20.47 | $20.19 | $20.47 | $13.93 | 612 |
| 2019-09-19 | $20.48 | $20.48 | $20.48 | $20.48 | $13.94 | 100 |
| 2019-09-18 | $20.39 | $20.39 | $20.03 | $20.03 | $13.63 | 500 |
| 2019-09-17 | $20.91 | $20.91 | $20.91 | $20.91 | $14.23 | 100 |
| 2019-09-16 | $20.28 | $20.56 | $20.28 | $20.56 | $13.99 | 3,176 |
| 2019-09-13 | $20.50 | $20.80 | $20.12 | $20.12 | $13.69 | 3,346 |
| 2019-09-12 | $19.89 | $19.89 | $19.89 | $19.89 | $13.54 | 200 |
| 2019-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $13.61 | 0 |
| 2019-09-10 | $19.95 | $20.00 | $19.81 | $20.00 | $13.61 | 545 |
| 2019-09-09 | $19.35 | $19.35 | $19.35 | $19.35 | $13.17 | 118 |
| 2019-09-06 | $19.50 | $19.50 | $19.30 | $19.30 | $13.14 | 258 |
| 2019-09-05 | $18.95 | $18.95 | $18.95 | $18.95 | $12.90 | 68 |
| 2019-09-04 | $19.07 | $19.07 | $18.95 | $18.95 | $12.90 | 4,300 |
| 2019-09-03 | $18.91 | $18.94 | $18.91 | $18.94 | $12.89 | 701 |
| 2019-08-30 | $19.50 | $19.68 | $19.50 | $19.68 | $13.39 | 10,680 |
| 2019-08-29 | $19.03 | $19.55 | $19.03 | $19.55 | $13.31 | 595 |
| 2019-08-28 | $19.40 | $19.40 | $19.17 | $19.24 | $13.09 | 10,100 |
| 2019-08-27 | $19.56 | $19.66 | $19.56 | $19.66 | $13.38 | 19,900 |
| 2019-08-26 | $19.15 | $19.15 | $19.15 | $19.15 | $13.03 | 175 |
| 2019-08-23 | $19.02 | $19.02 | $19.02 | $19.02 | $12.94 | 200 |
| 2019-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $13.61 | 200 |
| 2019-08-21 | $19.86 | $19.86 | $19.86 | $19.86 | $13.52 | 0 |
| 2019-08-20 | $19.84 | $19.94 | $19.84 | $19.86 | $13.52 | 300 |
| 2019-08-19 | $19.60 | $19.60 | $19.60 | $19.60 | $13.34 | 0 |
| 2019-08-15 | $19.62 | $19.62 | $19.09 | $19.60 | $13.34 | 1,500 |
| 2019-08-14 | $19.93 | $19.97 | $19.90 | $19.97 | $13.59 | 2,343 |
| 2019-08-13 | $20.52 | $20.76 | $20.52 | $20.76 | $14.13 | 6,521 |
| 2019-08-12 | $20.84 | $20.84 | $20.58 | $20.58 | $14.01 | 200 |
| 2019-08-09 | $21.17 | $21.17 | $21.17 | $21.17 | $14.41 | 8,934 |
| 2019-08-08 | $21.37 | $21.57 | $21.21 | $21.57 | $14.68 | 500 |
| 2019-08-07 | $21.55 | $21.55 | $21.35 | $21.47 | $14.61 | 753 |
| 2019-08-06 | $21.97 | $21.97 | $21.57 | $21.84 | $14.86 | 746 |
| 2019-08-05 | $24.44 | $24.44 | $24.44 | $24.44 | $16.63 | 100 |
| 2019-08-02 | $22.23 | $22.23 | $22.00 | $22.01 | $14.98 | 6,070 |
| 2019-08-01 | $23.58 | $23.58 | $23.35 | $23.39 | $15.92 | 415 |
| 2019-07-31 | $24.33 | $24.38 | $24.33 | $24.38 | $16.59 | 500 |
| 2019-07-30 | $24.36 | $24.37 | $24.36 | $24.37 | $16.59 | 240 |
| 2019-07-29 | $24.02 | $24.02 | $24.02 | $24.02 | $16.35 | 1,653 |
| 2019-07-26 | $24.02 | $24.02 | $24.02 | $24.02 | $16.35 | 103 |
| 2019-07-25 | $24.92 | $24.92 | $24.72 | $24.83 | $16.90 | 2,201 |
| 2019-07-24 | $25.55 | $25.55 | $25.20 | $25.22 | $17.16 | 7,939 |
| 2019-07-23 | $26.51 | $26.51 | $26.13 | $26.14 | $17.79 | 3,255 |
| 2019-07-22 | $27.20 | $27.20 | $27.20 | $27.20 | $18.51 | 0 |
| 2019-07-19 | $26.91 | $27.20 | $26.85 | $27.20 | $18.51 | 2,500 |
| 2019-07-18 | $26.36 | $26.36 | $26.36 | $26.36 | $17.94 | 100 |
| 2019-07-17 | $25.84 | $25.84 | $25.84 | $25.84 | $17.59 | 675 |
| 2019-07-16 | $25.60 | $25.70 | $25.60 | $25.68 | $17.48 | 4,000 |
| 2019-07-15 | $26.73 | $26.73 | $26.63 | $26.64 | $18.13 | 300 |
| 2019-07-12 | $26.32 | $26.32 | $26.26 | $26.30 | $17.90 | 11,575 |
| 2019-07-11 | $26.39 | $26.39 | $26.39 | $26.39 | $17.96 | 100 |
| 2019-07-10 | $26.26 | $26.26 | $26.26 | $26.26 | $17.87 | 0 |
| 2019-07-09 | $26.27 | $26.27 | $26.26 | $26.26 | $17.87 | 4,100 |
| 2019-07-08 | $26.38 | $26.44 | $26.38 | $26.44 | $17.99 | 200 |
| 2019-07-05 | $26.20 | $26.22 | $26.02 | $26.22 | $17.84 | 9,250 |
| 2019-07-03 | $26.66 | $26.70 | $26.61 | $26.70 | $18.17 | 2,100 |
| 2019-07-02 | $27.00 | $27.15 | $26.72 | $26.72 | $18.19 | 3,205 |
| 2019-07-01 | $26.74 | $26.74 | $26.74 | $26.74 | $18.20 | 0 |
| 2019-06-28 | $26.34 | $26.74 | $26.34 | $26.74 | $18.20 | 400 |
| 2019-06-27 | $25.68 | $26.38 | $25.68 | $26.38 | $17.95 | 796 |
| 2019-06-26 | $26.11 | $26.11 | $26.11 | $26.11 | $17.32 | 100 |
| 2019-06-25 | $26.08 | $26.10 | $25.79 | $25.79 | $17.11 | 2,300 |
| 2019-06-24 | $25.94 | $25.94 | $25.83 | $25.83 | $17.13 | 600 |
| 2019-06-21 | $25.58 | $25.73 | $25.58 | $25.73 | $17.07 | 54,540 |
| 2019-06-20 | $25.83 | $25.83 | $25.83 | $25.83 | $17.13 | 38,988 |
| 2019-06-19 | $25.74 | $25.76 | $25.72 | $25.76 | $17.09 | 4,200 |
| 2019-06-18 | $24.66 | $25.64 | $24.66 | $25.64 | $17.01 | 700 |
| 2019-06-17 | $24.69 | $24.69 | $24.56 | $24.56 | $16.29 | 207 |
| 2019-06-14 | $23.95 | $23.95 | $23.95 | $23.95 | $15.89 | 28,683 |
| 2019-06-13 | $24.03 | $24.03 | $23.92 | $23.95 | $15.89 | 25,301 |
| 2019-06-12 | $24.09 | $24.09 | $24.09 | $24.09 | $15.98 | 0 |
| 2019-06-11 | $23.97 | $24.09 | $23.97 | $24.09 | $15.98 | 200 |
| 2019-06-10 | $23.76 | $23.76 | $23.32 | $23.32 | $15.47 | 2,500 |
| 2019-06-07 | $23.09 | $23.12 | $23.09 | $23.12 | $15.34 | 2,000 |
| 2019-06-06 | $23.43 | $23.43 | $23.43 | $23.43 | $15.54 | 0 |
| 2019-06-05 | $23.62 | $23.62 | $23.43 | $23.43 | $15.54 | 1,221 |
| 2019-06-03 | $23.17 | $23.17 | $23.17 | $23.17 | $15.37 | 0 |
| 2019-05-31 | $22.24 | $23.17 | $22.24 | $23.17 | $15.37 | 800 |
| 2019-05-30 | $23.21 | $23.21 | $23.21 | $23.21 | $15.40 | 0 |
| 2019-05-29 | $23.21 | $23.21 | $23.21 | $23.21 | $15.40 | 600 |
| 2019-05-28 | $23.07 | $23.07 | $23.07 | $23.07 | $15.30 | 0 |
| 2019-05-24 | $23.27 | $23.27 | $23.04 | $23.07 | $15.30 | 4,000 |
| 2019-05-23 | $22.90 | $23.17 | $22.90 | $23.17 | $15.37 | 300 |
| 2019-05-22 | $23.13 | $23.13 | $23.13 | $23.13 | $15.34 | 1,025 |
| 2019-05-21 | $24.26 | $24.26 | $24.18 | $24.24 | $16.08 | 5,129 |
| 2019-05-20 | $22.56 | $22.56 | $22.56 | $22.56 | $14.96 | 400 |
| 2019-05-17 | $23.90 | $24.61 | $23.90 | $24.60 | $16.32 | 4,200 |
| 2019-05-16 | $23.61 | $23.61 | $23.61 | $23.61 | $15.66 | 0 |
| 2019-05-15 | $23.67 | $23.67 | $23.61 | $23.61 | $15.66 | 3,000 |
| 2019-05-14 | $22.50 | $22.50 | $22.50 | $22.50 | $14.92 | 0 |
| 2019-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $14.92 | 100 |
| 2019-05-10 | $22.92 | $22.92 | $22.92 | $22.92 | $15.20 | 0 |
| 2019-05-09 | $22.49 | $22.92 | $22.49 | $22.92 | $15.20 | 2,388 |
| 2019-05-08 | $22.64 | $23.08 | $22.61 | $23.08 | $15.31 | 1,600 |
| 2019-05-07 | $22.17 | $22.17 | $22.17 | $22.17 | $14.71 | 250 |
| 2019-05-06 | $21.67 | $21.67 | $21.67 | $21.67 | $14.37 | 107 |
| 2019-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $14.53 | 100 |
| 2019-05-02 | $22.40 | $22.40 | $21.62 | $21.75 | $14.43 | 500 |
| 2019-05-01 | $22.35 | $22.35 | $22.35 | $22.35 | $14.83 | 400 |
| 2019-04-30 | $23.14 | $23.20 | $23.14 | $23.20 | $15.39 | 4,334 |
| 2019-04-29 | $22.91 | $22.91 | $22.82 | $22.82 | $15.14 | 1,820 |
| 2019-04-26 | $22.34 | $22.37 | $22.34 | $22.37 | $14.84 | 31,536 |
| 2019-04-25 | $23.17 | $23.17 | $23.17 | $23.17 | $15.37 | 50 |
| 2019-04-24 | $23.62 | $23.62 | $23.17 | $23.17 | $15.37 | 2,056 |
| 2019-04-23 | $23.47 | $23.47 | $23.47 | $23.47 | $15.57 | 0 |
| 2019-04-22 | $23.47 | $23.47 | $23.47 | $23.47 | $15.57 | 0 |
| 2019-04-18 | $23.47 | $23.47 | $23.47 | $23.47 | $15.57 | 33,637 |
| 2019-04-17 | $23.47 | $23.47 | $23.47 | $23.47 | $15.57 | 0 |
| 2019-04-16 | $24.00 | $24.00 | $23.47 | $23.47 | $15.57 | 1,100 |
| 2019-04-15 | $24.08 | $24.08 | $24.08 | $24.08 | $15.97 | 0 |
| 2019-04-12 | $24.14 | $24.14 | $24.08 | $24.08 | $15.97 | 5,000 |
| 2019-04-11 | $24.01 | $24.01 | $24.01 | $24.01 | $15.93 | 0 |
| 2019-04-10 | $24.01 | $24.01 | $24.01 | $24.01 | $15.93 | 500 |
| 2019-04-09 | $24.51 | $24.51 | $24.51 | $24.51 | $16.26 | 500 |
| 2019-04-08 | $24.06 | $24.08 | $24.06 | $24.08 | $15.97 | 1,000 |
| 2019-04-05 | $22.98 | $22.98 | $22.98 | $22.98 | $15.24 | 10 |
| 2019-04-04 | $22.98 | $22.98 | $22.98 | $22.98 | $15.24 | 100 |
| 2019-04-03 | $23.78 | $23.78 | $22.99 | $22.99 | $15.25 | 10,800 |
| 2019-04-02 | $22.80 | $23.54 | $22.80 | $23.50 | $15.59 | 5,633 |
| 2019-04-01 | $21.99 | $22.67 | $21.99 | $22.67 | $15.04 | 2,500 |
| 2019-03-29 | $21.74 | $21.94 | $21.70 | $21.94 | $14.55 | 8,897 |
| 2019-03-28 | $21.61 | $21.61 | $21.61 | $21.61 | $14.33 | 13,786 |
| 2019-03-27 | $21.74 | $21.74 | $21.74 | $21.74 | $14.30 | 6,288 |
| 2019-03-26 | $21.42 | $21.42 | $21.42 | $21.42 | $14.09 | 0 |
| 2019-03-25 | $21.60 | $21.60 | $21.42 | $21.42 | $14.09 | 25,049 |
| 2019-03-22 | $21.57 | $21.57 | $21.57 | $21.57 | $14.19 | 100 |
| 2019-03-21 | $21.86 | $22.02 | $21.86 | $21.94 | $14.43 | 8,000 |
| 2019-03-20 | $22.31 | $22.31 | $22.31 | $22.31 | $14.67 | 50 |
| 2019-03-19 | $21.89 | $22.31 | $21.89 | $22.31 | $14.67 | 700 |
| 2019-03-18 | $22.49 | $22.67 | $21.72 | $21.72 | $14.28 | 3,950 |
| 2019-03-15 | $22.04 | $22.04 | $21.93 | $21.93 | $14.42 | 300 |
| 2019-03-14 | $22.10 | $22.10 | $22.10 | $22.10 | $14.53 | 100 |
| 2019-03-13 | $21.92 | $22.24 | $21.92 | $22.06 | $14.51 | 900 |
| 2019-03-12 | $21.68 | $22.03 | $21.68 | $22.03 | $14.49 | 4,100 |
| 2019-03-11 | $22.71 | $22.71 | $22.09 | $22.09 | $14.53 | 850 |
| 2019-03-08 | $23.99 | $23.99 | $22.36 | $22.36 | $14.71 | 5,400 |
| 2019-03-07 | $24.03 | $24.03 | $24.03 | $24.03 | $15.80 | 100 |
| 2019-03-06 | $24.38 | $24.38 | $24.38 | $24.38 | $16.03 | 500 |
| 2019-03-05 | $24.55 | $24.72 | $24.55 | $24.72 | $16.26 | 3,298 |
| 2019-03-04 | $24.55 | $24.55 | $24.55 | $24.55 | $16.15 | 250 |
| 2019-03-01 | $24.47 | $24.47 | $24.47 | $24.47 | $16.09 | 100 |
| 2019-02-28 | $24.93 | $24.93 | $24.93 | $24.93 | $16.40 | 100 |
| 2019-02-27 | $24.43 | $24.43 | $24.43 | $24.43 | $16.07 | 1,836 |
| 2019-02-26 | $24.26 | $24.26 | $24.26 | $24.26 | $15.96 | 100 |
| 2019-02-25 | $24.16 | $24.38 | $24.16 | $24.38 | $16.04 | 300 |
| 2019-02-22 | $25.04 | $25.04 | $25.04 | $25.04 | $16.47 | 484 |
| 2019-02-20 | $25.32 | $25.32 | $25.32 | $25.32 | $16.65 | 100 |
| 2019-02-19 | $24.66 | $25.01 | $24.66 | $25.01 | $16.45 | 308 |
| 2019-02-15 | $23.86 | $23.88 | $23.86 | $23.88 | $15.71 | 475 |
| 2019-02-14 | $23.74 | $23.87 | $23.74 | $23.87 | $15.70 | 1,100 |
| 2019-02-13 | $24.60 | $24.60 | $23.97 | $23.97 | $15.76 | 700 |
| 2019-02-12 | $24.30 | $24.57 | $24.30 | $24.57 | $16.16 | 600 |
| 2019-02-11 | $24.52 | $24.52 | $24.52 | $24.52 | $16.13 | 200 |
| 2019-02-08 | $24.74 | $24.74 | $24.74 | $24.74 | $16.27 | 110 |
| 2019-02-07 | $23.52 | $24.33 | $23.52 | $24.16 | $15.89 | 16,859 |
| 2019-02-06 | $23.62 | $24.12 | $23.60 | $24.12 | $15.86 | 13,607 |
| 2019-02-05 | $24.00 | $24.00 | $23.90 | $23.90 | $15.72 | 1,000 |
| 2019-02-04 | $23.37 | $23.37 | $23.36 | $23.36 | $15.36 | 300 |
| 2019-02-01 | $23.11 | $23.11 | $22.96 | $22.97 | $15.11 | 2,900 |
| 2019-01-31 | $22.56 | $22.95 | $22.56 | $22.95 | $15.09 | 3,162 |
| 2019-01-30 | $20.70 | $22.34 | $20.70 | $22.34 | $14.69 | 1,400 |
| 2019-01-29 | $19.31 | $19.31 | $19.31 | $19.31 | $12.70 | 9,385 |
| 2019-01-28 | $19.09 | $19.35 | $19.09 | $19.31 | $12.70 | 8,769 |
| 2019-01-25 | $18.40 | $18.91 | $18.40 | $18.90 | $12.43 | 2,982 |
| 2019-01-24 | $17.90 | $17.90 | $17.90 | $17.90 | $11.77 | 100 |
| 2019-01-23 | $17.29 | $17.86 | $17.28 | $17.80 | $11.71 | 2,550 |
| 2019-01-22 | $17.82 | $17.82 | $17.28 | $17.28 | $11.36 | 2,710 |
| 2019-01-18 | $18.31 | $18.71 | $18.31 | $18.70 | $12.30 | 3,004 |
| 2019-01-17 | $17.65 | $17.75 | $17.65 | $17.75 | $11.67 | 5,590 |
| 2019-01-16 | $18.40 | $18.40 | $18.40 | $18.40 | $12.10 | 50 |
| 2019-01-15 | $18.29 | $18.40 | $18.29 | $18.40 | $12.10 | 2,733 |
| 2019-01-14 | $18.55 | $18.60 | $18.55 | $18.60 | $12.23 | 3,169 |
| 2019-01-11 | $18.43 | $18.43 | $18.43 | $18.43 | $12.12 | 63,729 |
| 2019-01-10 | $18.43 | $18.43 | $18.43 | $18.43 | $12.12 | 856 |
| 2019-01-09 | $18.43 | $18.43 | $18.43 | $18.43 | $12.12 | 0 |
| 2019-01-08 | $18.43 | $18.43 | $18.43 | $18.43 | $12.12 | 100 |
| 2019-01-07 | $17.73 | $17.73 | $17.73 | $17.73 | $11.66 | 0 |
| 2019-01-04 | $17.73 | $17.73 | $17.73 | $17.73 | $11.66 | 27,531 |
| 2019-01-03 | $17.73 | $17.73 | $17.73 | $17.73 | $11.66 | 0 |
| 2018-12-31 | $17.62 | $17.73 | $17.46 | $17.73 | $11.66 | 7,908 |
| 2018-12-28 | $17.93 | $17.93 | $17.93 | $17.93 | $11.79 | 173 |
| 2018-12-27 | $17.66 | $17.66 | $17.66 | $17.66 | $11.50 | 100 |
| 2018-12-26 | $18.05 | $18.05 | $18.05 | $18.05 | $11.75 | 0 |
| 2018-12-24 | $18.35 | $18.35 | $18.05 | $18.05 | $11.75 | 1,473 |
| 2018-12-21 | $18.37 | $18.68 | $18.37 | $18.68 | $12.16 | 1,951 |
| 2018-12-20 | $17.64 | $17.64 | $17.64 | $17.64 | $11.48 | 100 |
| 2018-12-19 | $18.20 | $18.20 | $17.55 | $17.65 | $11.49 | 2,442 |
| 2018-12-18 | $18.72 | $18.72 | $17.89 | $17.89 | $11.65 | 1,100 |
| 2018-12-14 | $18.26 | $18.26 | $18.26 | $18.26 | $11.89 | 0 |
| 2018-12-13 | $18.26 | $18.26 | $18.26 | $18.26 | $11.89 | 100 |
| 2018-12-12 | $18.42 | $18.42 | $18.42 | $18.42 | $11.99 | 0 |
| 2018-12-11 | $18.74 | $18.74 | $18.27 | $18.42 | $11.99 | 2,800 |
| 2018-12-10 | $19.34 | $19.34 | $19.34 | $19.34 | $12.59 | 0 |
| 2018-12-07 | $19.29 | $19.34 | $19.29 | $19.34 | $12.59 | 200 |
| 2018-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $12.69 | 10,264 |
| 2018-12-04 | $19.78 | $19.78 | $19.60 | $19.60 | $12.76 | 26,001 |
| 2018-12-03 | $20.40 | $20.51 | $20.40 | $20.51 | $13.35 | 25,119 |
| 2018-11-30 | $19.84 | $19.84 | $19.84 | $19.84 | $12.92 | 3,253 |
| 2018-11-29 | $20.08 | $20.08 | $19.84 | $19.84 | $12.92 | 200 |
| 2018-11-28 | $19.70 | $19.70 | $19.70 | $19.70 | $12.82 | 20 |
| 2018-11-27 | $19.46 | $19.85 | $19.46 | $19.70 | $12.82 | 27,895 |
| 2018-11-26 | $21.92 | $21.92 | $20.27 | $20.27 | $13.20 | 29,010 |
| 2018-11-23 | $23.24 | $23.24 | $23.24 | $23.24 | $15.13 | 7,283 |
| 2018-11-21 | $23.24 | $23.24 | $23.24 | $23.24 | $15.13 | 10,737 |
| 2018-11-20 | $23.65 | $23.65 | $23.65 | $23.65 | $15.40 | 10,657 |
| 2018-11-19 | $23.50 | $23.65 | $23.49 | $23.65 | $15.40 | 17,054 |
| 2018-11-16 | $23.45 | $23.52 | $23.44 | $23.52 | $15.31 | 10,050 |
| 2018-11-15 | $23.30 | $23.30 | $23.29 | $23.29 | $15.16 | 200 |
| 2018-11-14 | $23.50 | $23.50 | $22.78 | $22.98 | $14.96 | 14,965 |
| 2018-11-13 | $23.37 | $23.40 | $23.25 | $23.40 | $15.23 | 17,868 |
| 2018-11-12 | $23.04 | $23.35 | $23.04 | $23.34 | $15.19 | 6,600 |
| 2018-11-09 | $22.40 | $22.99 | $22.18 | $22.96 | $14.95 | 750 |
| 2018-11-08 | $23.00 | $23.88 | $23.00 | $23.78 | $15.48 | 10,123 |
| 2018-11-07 | $22.41 | $22.59 | $22.33 | $22.59 | $14.71 | 500 |
| 2018-11-06 | $22.13 | $22.13 | $22.13 | $22.13 | $14.41 | 270 |
| 2018-11-05 | $22.20 | $22.20 | $22.18 | $22.18 | $14.44 | 3,043 |
| 2018-11-02 | $22.27 | $22.27 | $22.27 | $22.27 | $14.50 | 0 |
| 2018-11-01 | $21.90 | $22.29 | $21.68 | $22.27 | $14.50 | 4,552 |
| 2018-10-31 | $21.84 | $21.84 | $21.61 | $21.61 | $14.07 | 1,626 |
| 2018-10-30 | $21.05 | $21.05 | $20.96 | $20.96 | $13.65 | 200 |
| 2018-10-29 | $20.91 | $20.94 | $20.88 | $20.88 | $13.59 | 600 |
| 2018-10-26 | $20.70 | $20.70 | $20.70 | $20.70 | $13.48 | 4 |
| 2018-10-25 | $20.68 | $20.93 | $20.68 | $20.70 | $13.48 | 600 |
| 2018-10-24 | $20.88 | $20.88 | $19.95 | $20.22 | $13.16 | 837 |
| 2018-10-23 | $21.50 | $21.50 | $21.50 | $21.50 | $14.00 | 100 |
| 2018-10-22 | $21.72 | $21.73 | $21.72 | $21.73 | $14.15 | 381 |
| 2018-10-19 | $22.17 | $22.17 | $22.17 | $22.17 | $14.43 | 0 |
| 2018-10-18 | $22.17 | $22.17 | $22.17 | $22.17 | $14.43 | 0 |
| 2018-10-17 | $22.17 | $22.17 | $22.17 | $22.17 | $14.43 | 0 |
| 2018-10-16 | $21.85 | $22.20 | $21.85 | $22.17 | $14.43 | 2,986 |
| 2018-10-15 | $21.80 | $22.06 | $21.60 | $21.74 | $14.15 | 15,711 |
| 2018-10-12 | $21.71 | $21.71 | $21.71 | $21.71 | $14.13 | 0 |
| 2018-10-11 | $21.28 | $21.71 | $21.28 | $21.71 | $14.13 | 2,100 |
| 2018-10-10 | $21.33 | $21.46 | $21.27 | $21.46 | $13.97 | 700 |
| 2018-10-09 | $21.82 | $21.82 | $21.82 | $21.82 | $14.21 | 400 |
| 2018-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $14.21 | 0 |
| 2018-10-05 | $21.88 | $21.88 | $21.80 | $21.82 | $14.21 | 3,960 |
| 2018-10-04 | $22.25 | $22.26 | $22.08 | $22.26 | $14.49 | 2,300 |
| 2018-10-03 | $22.44 | $22.44 | $22.44 | $22.44 | $14.61 | 100 |
| 2018-10-02 | $22.39 | $22.39 | $22.26 | $22.27 | $14.50 | 8,669 |
| 2018-10-01 | $22.02 | $22.02 | $22.02 | $22.02 | $14.34 | 5,060 |
| 2018-09-28 | $21.87 | $21.88 | $21.83 | $21.84 | $14.22 | 3,635 |
| 2018-09-27 | $21.47 | $21.55 | $21.47 | $21.55 | $14.03 | 520 |
| 2018-09-26 | $21.49 | $21.94 | $21.49 | $21.94 | $14.01 | 300 |
| 2018-09-25 | $21.64 | $21.75 | $21.64 | $21.75 | $13.89 | 500 |
| 2018-09-24 | $21.48 | $21.48 | $21.48 | $21.48 | $13.72 | 0 |
| 2018-09-21 | $21.48 | $21.48 | $21.48 | $21.48 | $13.72 | 300 |
| 2018-09-20 | $21.39 | $21.55 | $21.29 | $21.55 | $13.76 | 9,939 |
| 2018-09-19 | $20.70 | $21.23 | $20.70 | $20.72 | $13.23 | 8,465 |
| 2018-09-18 | $20.45 | $20.45 | $20.45 | $20.45 | $13.06 | 100 |
| 2018-09-17 | $20.07 | $20.72 | $20.07 | $20.72 | $13.23 | 4,100 |
| 2018-09-14 | $19.60 | $19.78 | $19.60 | $19.78 | $12.63 | 600 |
| 2018-09-13 | $19.50 | $19.50 | $19.50 | $19.50 | $12.45 | 100 |
| 2018-09-12 | $19.51 | $19.51 | $19.51 | $19.51 | $12.46 | 2,000 |
| 2018-09-11 | $19.18 | $19.21 | $19.17 | $19.21 | $12.27 | 850 |
| 2018-09-10 | $19.17 | $19.18 | $19.17 | $19.17 | $12.24 | 5,605 |
| 2018-09-07 | $19.05 | $19.05 | $19.05 | $19.05 | $12.17 | 676 |
| 2018-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $12.16 | 4,875 |
| 2018-09-05 | $18.99 | $18.99 | $18.99 | $18.99 | $12.13 | 6,721 |
| 2018-09-04 | $18.89 | $19.06 | $18.89 | $19.06 | $12.17 | 7,300 |
| 2018-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $12.96 | 8,644 |
| 2018-08-30 | $20.29 | $20.29 | $20.29 | $20.29 | $12.96 | 5,831 |
| 2018-08-29 | $19.90 | $20.29 | $19.90 | $20.29 | $12.96 | 1,100 |
| 2018-08-28 | $20.03 | $20.05 | $20.00 | $20.05 | $12.80 | 7,558 |
| 2018-08-27 | $19.80 | $20.21 | $19.80 | $20.15 | $12.87 | 4,434 |
| 2018-08-24 | $19.75 | $19.75 | $19.75 | $19.75 | $12.61 | 100 |
| 2018-08-23 | $19.37 | $19.37 | $19.25 | $19.25 | $12.29 | 580 |
| 2018-08-22 | $19.40 | $19.40 | $19.40 | $19.40 | $12.39 | 6,475 |
| 2018-08-21 | $19.20 | $19.40 | $19.20 | $19.40 | $12.39 | 1,060 |
| 2018-08-20 | $19.11 | $19.11 | $18.74 | $18.74 | $11.97 | 10,157 |
| 2018-08-17 | $19.05 | $19.05 | $18.81 | $18.83 | $12.02 | 13,301 |
| 2018-08-16 | $18.52 | $18.52 | $18.52 | $18.52 | $11.83 | 200 |
| 2018-08-15 | $17.56 | $17.68 | $17.51 | $17.63 | $11.26 | 4,676 |
| 2018-08-14 | $17.78 | $17.78 | $17.70 | $17.70 | $11.30 | 1,020 |
| 2018-08-13 | $18.26 | $18.26 | $18.03 | $18.03 | $11.51 | 1,400 |
| 2018-08-10 | $17.79 | $18.23 | $17.79 | $18.21 | $11.63 | 6,754 |
| 2018-08-09 | $18.29 | $18.29 | $18.28 | $18.28 | $11.67 | 2,000 |
| 2018-08-08 | $17.49 | $18.98 | $17.49 | $18.27 | $11.67 | 3,500 |
| 2018-08-07 | $18.84 | $18.84 | $18.84 | $18.84 | $12.03 | 100 |
| 2018-08-06 | $19.78 | $19.78 | $19.78 | $19.78 | $12.63 | 160 |
| 2018-08-03 | $18.90 | $18.90 | $18.89 | $18.89 | $12.06 | 2,000 |
| 2018-08-02 | $18.96 | $19.01 | $18.96 | $19.01 | $12.14 | 200 |
| 2018-08-01 | $19.31 | $19.31 | $19.15 | $19.15 | $12.23 | 38,270 |
| 2018-07-31 | $19.07 | $19.07 | $19.07 | $19.07 | $12.18 | 2,000 |
| 2018-07-30 | $19.08 | $19.08 | $18.92 | $18.92 | $12.08 | 1,670 |
| 2018-07-27 | $19.14 | $19.14 | $19.14 | $19.14 | $12.22 | 0 |
| 2018-07-26 | $18.99 | $19.14 | $18.99 | $19.14 | $12.22 | 664 |
| 2018-07-25 | $18.60 | $18.60 | $18.60 | $18.60 | $11.88 | 500 |
| 2018-07-24 | $19.06 | $19.06 | $19.06 | $19.06 | $12.17 | 266 |
| 2018-07-23 | $18.36 | $18.36 | $18.31 | $18.31 | $11.69 | 1,000 |
| 2018-07-20 | $18.14 | $18.14 | $18.14 | $18.14 | $11.58 | 200 |
| 2018-07-19 | $17.55 | $17.55 | $17.35 | $17.44 | $11.14 | 6,175 |
| 2018-07-18 | $18.12 | $18.12 | $18.12 | $18.12 | $11.57 | 2,000 |
| 2018-07-17 | $17.96 | $17.96 | $17.96 | $17.96 | $11.47 | 100 |
| 2018-07-16 | $18.59 | $18.59 | $18.59 | $18.59 | $11.87 | 0 |
| 2018-07-13 | $18.59 | $18.59 | $18.59 | $18.59 | $11.87 | 0 |
| 2018-07-12 | $18.59 | $18.59 | $18.59 | $18.59 | $11.87 | 0 |
| 2018-07-11 | $18.59 | $18.59 | $18.59 | $18.59 | $11.87 | 3,970 |
| 2018-07-10 | $19.15 | $19.15 | $19.15 | $19.15 | $12.23 | 0 |
| 2018-07-09 | $19.15 | $19.15 | $19.15 | $19.15 | $12.23 | 200 |
| 2018-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $12.04 | 3,244 |
| 2018-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $11.49 | 506 |
| 2018-07-03 | $17.11 | $17.11 | $17.11 | $17.11 | $10.92 | 0 |
| 2018-07-02 | $17.11 | $17.11 | $17.11 | $17.11 | $10.92 | 500 |
| 2018-06-29 | $17.22 | $17.22 | $17.22 | $17.22 | $11.00 | 4,733 |
| 2018-06-28 | $17.22 | $17.22 | $17.22 | $17.22 | $11.00 | 3,200 |
| 2018-06-27 | $17.53 | $17.53 | $17.53 | $17.53 | $11.07 | 0 |
| 2018-06-26 | $17.53 | $17.53 | $17.53 | $17.53 | $11.07 | 0 |
| 2018-06-25 | $17.98 | $17.98 | $17.53 | $17.53 | $11.07 | 2,780 |
| 2018-06-22 | $18.49 | $18.49 | $18.49 | $18.49 | $11.68 | 3,733 |
| 2018-06-21 | $18.48 | $18.48 | $18.48 | $18.48 | $11.67 | 0 |
| 2018-06-20 | $18.48 | $18.48 | $18.48 | $18.48 | $11.67 | 100 |
| 2018-06-19 | $18.00 | $18.25 | $18.00 | $18.25 | $11.53 | 3,101 |
| 2018-06-18 | $18.82 | $18.82 | $18.82 | $18.82 | $11.89 | 350 |
| 2018-06-15 | $20.03 | $20.03 | $20.03 | $20.03 | $12.65 | 2,997 |
| 2018-06-14 | $20.03 | $20.03 | $20.03 | $20.03 | $12.65 | 8,133 |
| 2018-06-13 | $20.03 | $20.03 | $20.03 | $20.03 | $12.65 | 100 |
| 2018-06-12 | $19.43 | $19.43 | $19.43 | $19.43 | $12.27 | 0 |
| 2018-06-11 | $19.24 | $19.43 | $19.24 | $19.43 | $12.27 | 628 |
| 2018-06-08 | $19.48 | $19.61 | $19.36 | $19.36 | $12.23 | 14,650 |
| 2018-06-07 | $19.00 | $19.40 | $19.00 | $19.40 | $12.25 | 450 |
| 2018-06-06 | $18.47 | $18.47 | $18.47 | $18.47 | $11.67 | 0 |
| 2018-06-05 | $18.47 | $18.47 | $18.47 | $18.47 | $11.67 | 300 |
| 2018-06-04 | $18.70 | $18.78 | $18.70 | $18.78 | $11.86 | 4,069 |
| 2018-06-01 | $18.82 | $18.82 | $18.82 | $18.82 | $11.89 | 0 |
| 2018-05-31 | $18.82 | $18.82 | $18.82 | $18.82 | $11.89 | 8,229 |
| 2018-05-30 | $18.54 | $18.83 | $18.54 | $18.83 | $11.89 | 500 |
| 2018-05-29 | $18.17 | $18.23 | $17.73 | $18.23 | $11.51 | 3,700 |
| 2018-05-25 | $16.52 | $16.52 | $16.52 | $16.52 | $10.43 | 0 |
| 2018-05-24 | $16.52 | $16.52 | $16.52 | $16.52 | $10.43 | 0 |
| 2018-05-23 | $16.51 | $16.52 | $16.51 | $16.52 | $10.43 | 600 |
| 2018-05-22 | $16.76 | $16.76 | $16.76 | $16.76 | $10.59 | 195 |
| 2018-05-21 | $16.86 | $16.86 | $16.86 | $16.86 | $10.65 | 0 |
| 2018-05-18 | $16.92 | $16.92 | $16.86 | $16.86 | $10.65 | 1,500 |
| 2018-05-17 | $16.85 | $16.85 | $16.85 | $16.85 | $10.64 | 300 |
| 2018-05-16 | $16.15 | $16.15 | $16.15 | $16.15 | $10.20 | 0 |
| 2018-05-15 | $16.15 | $16.15 | $16.15 | $16.15 | $10.20 | 1,000 |
| 2018-05-14 | $16.47 | $16.52 | $16.31 | $16.34 | $10.32 | 2,775 |
| 2018-05-11 | $17.10 | $17.10 | $17.10 | $17.10 | $10.80 | 225 |
| 2018-05-10 | $17.28 | $17.28 | $17.28 | $17.28 | $10.91 | 150 |
| 2018-05-09 | $16.50 | $16.50 | $16.10 | $16.13 | $10.19 | 2,150 |
| 2018-05-08 | $17.94 | $17.94 | $16.69 | $16.69 | $10.54 | 6,500 |
| 2018-05-07 | $18.49 | $18.49 | $18.49 | $18.49 | $11.68 | 0 |
| 2018-05-04 | $18.50 | $18.50 | $18.49 | $18.49 | $11.68 | 500 |
| 2018-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $10.86 | 50 |
| 2018-05-02 | $17.19 | $17.19 | $17.19 | $17.19 | $10.86 | 60 |
| 2018-05-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.86 | 25 |
| 2018-04-30 | $17.19 | $17.19 | $17.19 | $17.19 | $10.86 | 0 |
| 2018-04-27 | $17.19 | $17.19 | $17.19 | $17.19 | $10.86 | 200 |
| 2018-04-26 | $17.49 | $17.49 | $17.49 | $17.49 | $11.05 | 3 |
| 2018-04-25 | $17.49 | $17.49 | $17.49 | $17.49 | $11.05 | 200 |
| 2018-04-24 | $17.28 | $17.28 | $17.28 | $17.28 | $10.91 | 10,355 |
| 2018-04-23 | $18.06 | $18.06 | $18.06 | $18.06 | $11.41 | 4,441 |
| 2018-04-20 | $18.07 | $18.07 | $18.06 | $18.06 | $11.41 | 9,363 |
| 2018-04-19 | $17.69 | $17.69 | $17.69 | $17.69 | $11.17 | 3,140 |
| 2018-04-18 | $18.00 | $18.00 | $17.16 | $17.50 | $11.05 | 15,908 |
| 2018-04-17 | $18.49 | $18.49 | $18.30 | $18.30 | $11.56 | 17,735 |
| 2018-04-16 | $17.39 | $17.74 | $17.39 | $17.74 | $11.21 | 350 |
| 2018-04-13 | $17.63 | $17.63 | $17.63 | $17.63 | $11.14 | 0 |
| 2018-04-12 | $17.63 | $17.63 | $17.63 | $17.63 | $11.14 | 200 |
| 2018-04-11 | $17.29 | $17.29 | $17.29 | $17.29 | $10.92 | 100 |
| 2018-04-10 | $17.06 | $17.06 | $17.05 | $17.05 | $10.77 | 600 |
| 2018-04-09 | $16.69 | $16.70 | $16.69 | $16.70 | $10.55 | 1,106 |
| 2018-04-06 | $16.44 | $16.50 | $16.34 | $16.34 | $10.32 | 6,000 |
| 2018-04-05 | $16.46 | $16.46 | $16.46 | $16.46 | $10.40 | 4,764 |
| 2018-04-04 | $16.46 | $16.46 | $16.46 | $16.46 | $10.40 | 0 |
| 2018-04-03 | $16.44 | $16.47 | $16.40 | $16.46 | $10.40 | 10,500 |
| 2018-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $10.42 | 100 |
| 2018-03-29 | $16.15 | $16.46 | $16.15 | $16.46 | $10.40 | 14,276 |
| 2018-03-28 | $16.48 | $16.48 | $16.06 | $16.06 | $10.14 | 19,521 |
| 2018-03-27 | $17.69 | $17.69 | $17.20 | $17.20 | $10.68 | 13,100 |
| 2018-03-26 | $17.72 | $17.85 | $17.61 | $17.85 | $11.09 | 18,259 |
| 2018-03-23 | $17.75 | $17.75 | $17.75 | $17.75 | $11.03 | 634 |
| 2018-03-22 | $17.93 | $17.93 | $17.93 | $17.93 | $11.14 | 200 |
| 2018-03-21 | $18.15 | $18.15 | $18.15 | $18.15 | $11.27 | 400 |
| 2018-03-20 | $17.86 | $17.91 | $17.86 | $17.91 | $11.12 | 660 |
| 2018-03-19 | $18.01 | $18.01 | $18.01 | $18.01 | $11.19 | 0 |
| 2018-03-16 | $18.01 | $18.01 | $18.01 | $18.01 | $11.19 | 100 |
| 2018-03-15 | $18.33 | $18.33 | $18.33 | $18.33 | $11.39 | 0 |
| 2018-03-14 | $18.33 | $18.33 | $18.33 | $18.33 | $11.39 | 0 |
| 2018-03-13 | $18.25 | $18.33 | $18.25 | $18.33 | $11.39 | 1,900 |
| 2018-03-12 | $18.31 | $18.31 | $18.31 | $18.31 | $11.37 | 1,583 |
| 2018-03-09 | $18.46 | $18.62 | $18.27 | $18.31 | $11.37 | 11,626 |
| 2018-03-08 | $18.86 | $18.86 | $18.86 | $18.86 | $11.71 | 255 |
| 2018-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $11.80 | 0 |
| 2018-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $11.80 | 0 |
| 2018-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $11.80 | 200 |
| 2018-03-02 | $18.90 | $19.00 | $18.90 | $19.00 | $11.80 | 1,308 |
| 2018-03-01 | $19.36 | $19.42 | $18.91 | $19.11 | $11.87 | 12,100 |
| 2018-02-28 | $20.32 | $20.32 | $20.32 | $20.32 | $12.62 | 2,548 |
| 2018-02-27 | $20.39 | $20.40 | $20.32 | $20.32 | $12.62 | 4,432 |
| 2018-02-26 | $20.49 | $20.49 | $20.49 | $20.49 | $12.73 | 300 |
| 2018-02-23 | $20.38 | $20.38 | $20.38 | $20.38 | $12.66 | 0 |
| 2018-02-22 | $20.62 | $20.62 | $20.38 | $20.38 | $12.66 | 5,800 |
| 2018-02-21 | $20.83 | $20.83 | $20.83 | $20.83 | $12.94 | 300 |
| 2018-02-20 | $20.96 | $20.96 | $20.96 | $20.96 | $13.02 | 100 |
| 2018-02-16 | $20.80 | $20.80 | $20.80 | $20.80 | $12.92 | 300 |
| 2018-02-15 | $21.21 | $21.21 | $21.21 | $21.21 | $13.17 | 700 |
| 2018-02-14 | $20.52 | $20.52 | $20.52 | $20.52 | $12.75 | 668 |
| 2018-02-13 | $20.45 | $20.46 | $20.45 | $20.45 | $12.70 | 2,600 |
| 2018-02-12 | $19.83 | $20.41 | $19.83 | $20.41 | $12.68 | 940 |
| 2018-02-09 | $20.01 | $20.01 | $20.01 | $20.01 | $12.43 | 100 |
| 2018-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $12.64 | 497 |
| 2018-02-07 | $21.15 | $21.53 | $20.74 | $20.74 | $12.88 | 8,030 |
| 2018-02-06 | $21.10 | $21.10 | $21.10 | $21.10 | $13.11 | 0 |
| 2018-02-05 | $20.91 | $21.10 | $20.91 | $21.10 | $13.11 | 2,100 |
| 2018-02-02 | $21.18 | $21.18 | $20.90 | $20.90 | $12.98 | 1,382 |
| 2018-02-01 | $21.65 | $21.88 | $21.65 | $21.88 | $13.59 | 200 |
| 2018-01-31 | $21.79 | $21.79 | $21.79 | $21.79 | $13.53 | 60 |
| 2018-01-30 | $21.79 | $21.79 | $21.79 | $21.79 | $13.53 | 1,075 |
| 2018-01-29 | $21.44 | $21.44 | $21.44 | $21.44 | $13.32 | 11,888 |
| 2018-01-26 | $21.40 | $21.44 | $21.40 | $21.44 | $13.32 | 5,680 |
| 2018-01-25 | $21.10 | $21.10 | $21.10 | $21.10 | $13.11 | 6,231 |
| 2018-01-24 | $21.10 | $21.17 | $21.00 | $21.10 | $13.11 | 5,062 |
| 2018-01-23 | $21.12 | $21.12 | $21.01 | $21.01 | $13.05 | 1,799 |
| 2018-01-22 | $21.74 | $21.74 | $21.67 | $21.67 | $13.46 | 5,267 |
| 2018-01-19 | $22.07 | $22.07 | $22.07 | $22.07 | $13.71 | 1,700 |
| 2018-01-18 | $21.91 | $22.01 | $21.69 | $22.01 | $13.67 | 1,150 |
| 2018-01-17 | $20.65 | $21.93 | $20.65 | $21.93 | $13.62 | 11,432 |
| 2018-01-16 | $21.82 | $21.82 | $21.27 | $21.31 | $13.24 | 13,416 |
| 2018-01-12 | $22.58 | $22.58 | $22.58 | $22.58 | $14.03 | 0 |
| 2018-01-11 | $22.58 | $22.58 | $22.58 | $22.58 | $14.03 | 3,948 |
| 2018-01-10 | $22.58 | $22.58 | $22.58 | $22.58 | $14.03 | 2,100 |
| 2018-01-09 | $22.50 | $22.50 | $22.36 | $22.50 | $13.98 | 4,158 |
| 2018-01-08 | $22.52 | $22.52 | $22.52 | $22.52 | $13.99 | 3,046 |
| 2018-01-05 | $22.34 | $22.34 | $22.15 | $22.26 | $13.83 | 8,623 |
| 2018-01-04 | $21.96 | $22.00 | $21.96 | $21.98 | $13.65 | 1,200 |
| 2018-01-03 | $21.25 | $21.52 | $21.25 | $21.49 | $13.35 | 5,824 |
| 2018-01-02 | $21.75 | $21.75 | $21.75 | $21.75 | $13.51 | 1,000 |
| 2017-12-29 | $21.37 | $21.43 | $21.24 | $21.43 | $13.31 | 3,700 |
| 2017-12-28 | $22.18 | $22.18 | $21.37 | $21.40 | $13.29 | 2,700 |
| 2017-12-27 | $21.71 | $21.71 | $21.34 | $21.46 | $13.18 | 1,374 |
| 2017-12-26 | $21.82 | $21.82 | $21.82 | $21.82 | $13.40 | 500 |
| 2017-12-22 | $21.10 | $21.50 | $21.07 | $21.45 | $13.17 | 4,476 |
| 2017-12-21 | $21.16 | $21.40 | $21.16 | $21.24 | $13.04 | 11,900 |
| 2017-12-20 | $20.24 | $20.24 | $20.24 | $20.24 | $12.43 | 0 |
| 2017-12-19 | $20.24 | $20.24 | $20.24 | $20.24 | $12.43 | 100 |
| 2017-12-18 | $20.15 | $20.26 | $20.04 | $20.04 | $12.30 | 8,588 |
| 2017-12-15 | $19.28 | $19.28 | $19.28 | $19.28 | $11.84 | 100 |
| 2017-12-14 | $19.22 | $19.61 | $19.22 | $19.61 | $12.04 | 3,500 |
| 2017-12-13 | $18.87 | $18.87 | $18.87 | $18.87 | $11.59 | 100 |
| 2017-12-12 | $18.68 | $18.94 | $18.68 | $18.94 | $11.63 | 2,100 |
| 2017-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $11.51 | 1,500 |
| 2017-12-08 | $18.35 | $18.47 | $18.32 | $18.44 | $11.32 | 6,400 |
| 2017-12-07 | $18.16 | $18.25 | $18.16 | $18.19 | $11.17 | 900 |
| 2017-12-06 | $18.43 | $18.43 | $18.30 | $18.30 | $11.24 | 1,558 |
| 2017-12-05 | $18.08 | $18.08 | $18.08 | $18.08 | $11.10 | 100 |
| 2017-12-04 | $18.60 | $18.60 | $18.20 | $18.55 | $11.39 | 19,438 |
| 2017-12-01 | $17.98 | $18.50 | $17.80 | $18.50 | $11.36 | 97,747 |
| 2017-11-30 | $17.63 | $17.74 | $17.58 | $17.74 | $10.89 | 6,038 |
| 2017-11-29 | $17.37 | $17.37 | $17.28 | $17.28 | $10.61 | 400 |
| 2017-11-28 | $17.50 | $17.50 | $17.50 | $17.50 | $10.74 | 0 |
| 2017-11-27 | $17.60 | $17.60 | $17.49 | $17.50 | $10.74 | 6,945 |
| 2017-11-24 | $17.83 | $17.94 | $17.76 | $17.76 | $10.90 | 7,395 |
| 2017-11-22 | $17.40 | $17.49 | $17.40 | $17.44 | $10.71 | 900 |
| 2017-11-21 | $16.90 | $16.90 | $16.90 | $16.90 | $10.38 | 100 |
| 2017-11-20 | $16.73 | $16.80 | $16.73 | $16.80 | $10.31 | 1,105 |
| 2017-11-17 | $16.86 | $16.86 | $16.85 | $16.85 | $10.35 | 2,555 |
| 2017-11-16 | $16.59 | $16.59 | $16.59 | $16.59 | $10.19 | 1 |
| 2017-11-15 | $16.59 | $16.59 | $16.59 | $16.59 | $10.19 | 0 |
| 2017-11-14 | $16.64 | $16.64 | $16.55 | $16.59 | $10.19 | 5,411 |
| 2017-11-13 | $16.84 | $16.84 | $16.84 | $16.84 | $10.34 | 5 |
| 2017-11-10 | $16.65 | $16.84 | $16.65 | $16.84 | $10.34 | 2,196 |
| 2017-11-09 | $16.93 | $16.93 | $16.93 | $16.93 | $10.39 | 0 |
| 2017-11-08 | $16.93 | $16.93 | $16.93 | $16.93 | $10.39 | 100 |
| 2017-11-07 | $16.93 | $16.93 | $16.89 | $16.91 | $10.38 | 2,000 |
| 2017-11-06 | $16.13 | $16.13 | $16.13 | $16.13 | $9.90 | 0 |
| 2017-11-03 | $16.13 | $16.13 | $16.13 | $16.13 | $9.90 | 0 |
| 2017-11-02 | $16.09 | $16.13 | $16.09 | $16.13 | $9.90 | 295 |
| 2017-11-01 | $16.15 | $16.15 | $16.15 | $16.15 | $9.92 | 0 |
| 2017-10-31 | $16.15 | $16.15 | $16.15 | $16.15 | $9.92 | 200 |
| 2017-10-30 | $16.17 | $16.17 | $16.17 | $16.17 | $9.93 | 1,170 |
| 2017-10-27 | $15.84 | $16.12 | $15.84 | $16.12 | $9.90 | 525 |
| 2017-10-26 | $16.14 | $16.23 | $16.14 | $16.23 | $9.96 | 6,785 |
| 2017-10-25 | $16.81 | $16.81 | $16.81 | $16.81 | $10.32 | 0 |
| 2017-10-24 | $16.81 | $16.81 | $16.81 | $16.81 | $10.32 | 500 |
| 2017-10-23 | $16.81 | $16.81 | $16.81 | $16.81 | $10.32 | 2,755 |
| 2017-10-20 | $16.50 | $16.50 | $16.40 | $16.40 | $10.07 | 6,400 |
| 2017-10-19 | $16.41 | $16.41 | $16.41 | $16.41 | $10.08 | 150 |
| 2017-10-18 | $16.69 | $16.69 | $16.69 | $16.69 | $10.25 | 4,953 |
| 2017-10-17 | $16.51 | $16.69 | $16.51 | $16.69 | $10.25 | 4,280 |
| 2017-10-16 | $16.82 | $16.84 | $16.81 | $16.81 | $10.32 | 1,100 |
| 2017-10-13 | $16.55 | $16.60 | $16.55 | $16.60 | $10.19 | 1,700 |
| 2017-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $9.82 | 0 |
| 2017-10-11 | $16.21 | $16.21 | $16.00 | $16.00 | $9.82 | 4,317 |
| 2017-10-10 | $16.40 | $16.40 | $16.40 | $16.40 | $10.07 | 0 |
| 2017-10-09 | $16.40 | $16.40 | $16.40 | $16.40 | $10.07 | 0 |
| 2017-10-06 | $16.06 | $16.40 | $16.06 | $16.40 | $10.07 | 250 |
| 2017-10-05 | $16.28 | $16.28 | $16.20 | $16.20 | $9.95 | 1,790 |
| 2017-10-04 | $16.21 | $16.21 | $16.20 | $16.20 | $9.95 | 650 |
| 2017-10-03 | $16.30 | $16.30 | $16.22 | $16.22 | $9.96 | 1,357 |
| 2017-10-02 | $16.26 | $16.26 | $16.26 | $16.26 | $9.98 | 0 |
| 2017-09-29 | $16.18 | $16.26 | $16.18 | $16.26 | $9.98 | 1,100 |
| 2017-09-28 | $16.34 | $16.34 | $16.00 | $16.04 | $9.85 | 6,458 |
| 2017-09-27 | $16.62 | $16.62 | $16.62 | $16.62 | $9.61 | 0 |
| 2017-09-26 | $16.31 | $16.62 | $16.31 | $16.62 | $9.61 | 200 |
| 2017-09-25 | $16.65 | $16.65 | $16.61 | $16.61 | $9.60 | 9,500 |
| 2017-09-22 | $17.00 | $17.00 | $16.91 | $16.91 | $9.77 | 1,500 |
| 2017-09-21 | $16.86 | $16.86 | $16.83 | $16.83 | $9.73 | 3,210 |
| 2017-09-20 | $17.18 | $17.18 | $16.86 | $16.86 | $9.74 | 2,800 |
| 2017-09-19 | $17.50 | $17.50 | $17.50 | $17.50 | $10.11 | 0 |
| 2017-09-18 | $17.36 | $17.50 | $17.36 | $17.50 | $10.11 | 7,400 |
| 2017-09-15 | $16.19 | $16.19 | $16.19 | $16.19 | $9.36 | 100 |
| 2017-09-14 | $16.11 | $16.11 | $16.11 | $16.11 | $9.31 | 0 |
| 2017-09-13 | $16.11 | $16.11 | $16.11 | $16.11 | $9.31 | 2,100 |
| 2017-09-12 | $16.67 | $16.68 | $16.54 | $16.56 | $9.57 | 900 |
| 2017-09-11 | $16.58 | $16.58 | $16.58 | $16.58 | $9.58 | 2,466 |
| 2017-09-08 | $16.60 | $16.60 | $16.60 | $16.60 | $9.59 | 0 |
| 2017-09-07 | $16.51 | $16.72 | $16.43 | $16.60 | $9.59 | 13,395 |
| 2017-09-06 | $15.95 | $16.19 | $15.95 | $16.19 | $9.36 | 10,723 |
| 2017-09-05 | $15.64 | $15.66 | $15.64 | $15.66 | $9.05 | 4,310 |
| 2017-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $9.25 | 30 |
| 2017-08-31 | $15.40 | $16.00 | $15.40 | $16.00 | $9.25 | 12,800 |
| 2017-08-30 | $15.02 | $15.02 | $15.02 | $15.02 | $8.68 | 9 |
| 2017-08-29 | $15.05 | $15.05 | $15.02 | $15.02 | $8.68 | 3,000 |
| 2017-08-28 | $15.18 | $15.26 | $15.18 | $15.26 | $8.82 | 1,314 |
| 2017-08-25 | $15.30 | $15.30 | $15.30 | $15.30 | $8.84 | 0 |
| 2017-08-24 | $15.30 | $15.30 | $15.30 | $15.30 | $8.84 | 850 |
| 2017-08-23 | $15.30 | $15.30 | $15.30 | $15.30 | $8.84 | 500 |
| 2017-08-22 | $14.88 | $14.88 | $14.88 | $14.88 | $8.60 | 200 |
| 2017-08-21 | $14.80 | $14.80 | $14.80 | $14.80 | $8.55 | 0 |
| 2017-08-18 | $14.80 | $14.80 | $14.80 | $14.80 | $8.55 | 3,400 |
| 2017-08-17 | $14.92 | $14.92 | $14.80 | $14.80 | $8.55 | 200 |
| 2017-08-16 | $14.61 | $14.61 | $14.61 | $14.61 | $8.44 | 6,866 |
| 2017-08-15 | $14.53 | $14.61 | $14.53 | $14.61 | $8.44 | 705 |
| 2017-08-14 | $14.56 | $14.56 | $14.56 | $14.56 | $8.41 | 0 |
| 2017-08-11 | $14.40 | $14.56 | $14.40 | $14.56 | $8.41 | 3,000 |
| 2017-08-10 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 50 |
| 2017-08-09 | $14.70 | $14.79 | $14.70 | $14.79 | $8.55 | 6,029 |
| 2017-08-08 | $14.91 | $15.01 | $14.90 | $14.90 | $8.61 | 2,441 |
| 2017-08-07 | $14.91 | $14.91 | $14.91 | $14.91 | $8.62 | 100 |
| 2017-08-04 | $14.59 | $14.62 | $14.59 | $14.62 | $8.45 | 2,091 |
| 2017-08-03 | $13.95 | $14.32 | $13.94 | $14.32 | $8.28 | 5,000 |
| 2017-08-02 | $13.18 | $13.18 | $13.17 | $13.17 | $7.61 | 4,407 |
| 2017-08-01 | $13.43 | $13.57 | $13.42 | $13.57 | $7.84 | 850 |
| 2017-07-31 | $13.46 | $13.46 | $13.46 | $13.46 | $7.78 | 0 |
| 2017-07-28 | $13.08 | $13.46 | $12.97 | $13.46 | $7.78 | 2,105 |
| 2017-07-27 | $13.74 | $13.74 | $13.35 | $13.40 | $7.74 | 400 |
| 2017-07-26 | $13.51 | $13.51 | $13.51 | $13.51 | $7.81 | 177 |
| 2017-07-25 | $13.50 | $13.50 | $13.48 | $13.48 | $7.79 | 750 |
| 2017-07-24 | $12.97 | $12.97 | $12.97 | $12.97 | $7.50 | 200 |
| 2017-07-21 | $13.04 | $13.04 | $13.04 | $13.04 | $7.54 | 0 |
| 2017-07-20 | $13.04 | $13.04 | $13.04 | $13.04 | $7.54 | 500 |
| 2017-07-19 | $13.07 | $13.07 | $13.07 | $13.07 | $7.55 | 0 |
| 2017-07-18 | $13.07 | $13.07 | $13.07 | $13.07 | $7.55 | 1,000 |
| 2017-07-17 | $12.75 | $12.90 | $12.75 | $12.90 | $7.46 | 600 |
| 2017-07-14 | $12.79 | $12.79 | $12.79 | $12.79 | $7.39 | 27 |
| 2017-07-13 | $12.79 | $12.92 | $12.79 | $12.92 | $7.47 | 1,000 |
| 2017-07-12 | $12.92 | $12.92 | $12.92 | $12.92 | $7.47 | 1,000 |
| 2017-07-11 | $12.26 | $12.26 | $12.26 | $12.26 | $7.09 | 0 |
| 2017-07-10 | $11.84 | $12.26 | $11.84 | $12.26 | $7.09 | 2,094 |
| 2017-07-07 | $11.84 | $11.84 | $11.84 | $11.84 | $6.84 | 0 |
| 2017-07-06 | $11.84 | $11.84 | $11.84 | $11.84 | $6.84 | 105 |
| 2017-07-05 | $11.97 | $11.97 | $11.71 | $11.71 | $6.77 | 8,500 |
| 2017-07-03 | $12.11 | $12.11 | $12.11 | $12.11 | $7.00 | 0 |
| 2017-06-30 | $12.11 | $12.11 | $12.11 | $12.11 | $7.00 | 4,848 |
| 2017-06-29 | $12.11 | $12.11 | $12.11 | $12.11 | $7.00 | 0 |
| 2017-06-28 | $12.05 | $12.11 | $12.05 | $12.11 | $7.00 | 1,220 |
| 2017-06-27 | $12.28 | $12.29 | $12.28 | $12.29 | $6.77 | 1,000 |
| 2017-06-26 | $12.39 | $12.39 | $12.39 | $12.39 | $6.82 | 0 |
| 2017-06-23 | $12.44 | $12.44 | $12.39 | $12.39 | $6.82 | 600 |
| 2017-06-22 | $12.30 | $12.30 | $12.28 | $12.29 | $6.77 | 2,500 |
| 2017-06-21 | $11.88 | $11.89 | $11.88 | $11.89 | $6.55 | 640 |
| 2017-06-20 | $12.36 | $12.36 | $12.20 | $12.20 | $6.72 | 2,663 |
| 2017-06-19 | $12.04 | $12.57 | $11.92 | $12.57 | $6.92 | 725 |
| 2017-06-16 | $12.30 | $12.30 | $12.25 | $12.25 | $6.75 | 1,201 |
| 2017-06-15 | $12.39 | $12.39 | $12.39 | $12.39 | $6.82 | 400 |
| 2017-06-14 | $12.64 | $12.64 | $12.64 | $12.64 | $6.96 | 1,000 |
| 2017-06-13 | $12.57 | $12.59 | $12.46 | $12.46 | $6.86 | 1,400 |
| 2017-06-12 | $12.40 | $12.40 | $12.40 | $12.40 | $6.83 | 1,000 |
| 2017-06-09 | $12.37 | $12.37 | $12.37 | $12.37 | $6.81 | 1,102 |
| 2017-06-08 | $12.30 | $12.30 | $12.30 | $12.30 | $6.77 | 900 |
| 2017-06-07 | $12.30 | $12.30 | $12.30 | $12.30 | $6.77 | 1,200 |
| 2017-06-06 | $12.45 | $12.45 | $12.45 | $12.45 | $6.86 | 700 |
| 2017-06-05 | $12.45 | $12.45 | $12.45 | $12.45 | $6.86 | 500 |
| 2017-06-02 | $12.45 | $12.45 | $12.45 | $12.45 | $6.86 | 1,800 |
| 2017-06-01 | $12.45 | $12.45 | $12.45 | $12.45 | $6.86 | 1,900 |
| 2017-05-31 | $12.85 | $12.85 | $12.85 | $12.85 | $7.08 | 2,100 |
| 2017-05-30 | $13.16 | $13.16 | $13.16 | $13.16 | $7.25 | 1,850 |
| 2017-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $7.43 | 0 |
| 2017-05-25 | $13.65 | $13.65 | $13.50 | $13.50 | $7.43 | 2,840 |
| 2017-05-24 | $12.80 | $12.80 | $12.80 | $12.80 | $7.05 | 700 |
| 2017-05-23 | $12.80 | $12.80 | $12.80 | $12.80 | $7.05 | 2,100 |
| 2017-05-22 | $12.80 | $12.80 | $12.80 | $12.80 | $7.05 | 200 |
| 2017-05-19 | $13.41 | $13.45 | $13.39 | $13.45 | $7.41 | 6,375 |
| 2017-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $7.36 | 100 |
| 2017-05-17 | $13.99 | $13.99 | $13.99 | $13.99 | $7.70 | 0 |
| 2017-05-16 | $13.19 | $13.99 | $12.99 | $13.99 | $7.70 | 7,400 |
| 2017-05-15 | $12.75 | $12.75 | $12.75 | $12.75 | $7.02 | 0 |
| 2017-05-12 | $12.88 | $12.88 | $12.75 | $12.75 | $7.02 | 1,218 |
| 2017-05-11 | $12.99 | $12.99 | $12.81 | $12.81 | $7.05 | 996 |
| 2017-05-10 | $12.80 | $12.80 | $12.80 | $12.80 | $7.05 | 0 |
| 2017-05-09 | $12.81 | $12.81 | $12.80 | $12.80 | $7.05 | 2,000 |
| 2017-05-08 | $12.60 | $12.60 | $12.60 | $12.60 | $6.94 | 0 |
| 2017-05-05 | $12.58 | $12.61 | $12.58 | $12.60 | $6.94 | 1,100 |
| 2017-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $6.88 | 0 |
| 2017-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $6.88 | 300 |
| 2017-05-02 | $13.01 | $13.01 | $12.98 | $12.98 | $7.15 | 3,100 |
| 2017-05-01 | $13.20 | $13.20 | $13.20 | $13.20 | $7.27 | 4,700 |
| 2017-04-28 | $13.30 | $13.30 | $13.30 | $13.30 | $7.32 | 3,600 |
| 2017-04-27 | $13.30 | $13.30 | $13.30 | $13.30 | $7.32 | 4,400 |
| 2017-04-26 | $13.30 | $13.30 | $13.30 | $13.30 | $7.32 | 6,700 |
| 2017-04-25 | $13.30 | $13.30 | $13.30 | $13.30 | $7.32 | 800 |
| 2017-04-24 | $12.84 | $12.84 | $12.84 | $12.84 | $7.07 | 2,500 |
| 2017-04-21 | $12.84 | $12.84 | $12.84 | $12.84 | $7.07 | 1,700 |
| 2017-04-20 | $12.92 | $12.92 | $12.77 | $12.77 | $7.03 | 905 |
| 2017-04-19 | $12.36 | $12.36 | $12.36 | $12.36 | $6.81 | 0 |
| 2017-04-18 | $12.58 | $12.58 | $12.36 | $12.36 | $6.81 | 8,697 |
| 2017-04-17 | $12.94 | $12.94 | $12.94 | $12.94 | $7.13 | 1,800 |
| 2017-04-13 | $12.98 | $12.98 | $12.94 | $12.94 | $7.13 | 815 |
| 2017-04-12 | $13.50 | $13.61 | $13.32 | $13.33 | $7.34 | 11,506 |
| 2017-04-11 | $13.86 | $13.89 | $13.70 | $13.70 | $7.54 | 1,700 |
| 2017-04-10 | $13.97 | $13.99 | $13.97 | $13.97 | $7.69 | 1,174 |
| 2017-04-07 | $13.88 | $13.88 | $13.88 | $13.88 | $7.64 | 400 |
| 2017-04-06 | $14.38 | $14.38 | $14.22 | $14.22 | $7.83 | 4,000 |
| 2017-04-05 | $14.48 | $14.48 | $14.24 | $14.24 | $7.84 | 18,368 |
| 2017-04-04 | $14.16 | $14.34 | $14.16 | $14.34 | $7.90 | 300 |
| 2017-04-03 | $14.00 | $14.00 | $13.86 | $13.89 | $7.65 | 2,001 |
| 2017-03-31 | $14.15 | $14.15 | $14.15 | $14.15 | $7.79 | 8,458 |
| 2017-03-30 | $14.12 | $14.15 | $14.12 | $14.15 | $7.79 | 4,800 |
| 2017-03-29 | $14.27 | $14.27 | $14.22 | $14.22 | $7.83 | 300 |
| 2017-03-28 | $14.01 | $14.17 | $13.96 | $14.17 | $7.67 | 1,210 |
| 2017-03-27 | $13.90 | $13.90 | $13.87 | $13.87 | $7.51 | 2,501 |
| 2017-03-24 | $14.40 | $14.54 | $14.40 | $14.54 | $7.87 | 5,340 |
| 2017-03-23 | $14.25 | $14.25 | $14.25 | $14.25 | $7.71 | 0 |
| 2017-03-22 | $14.28 | $14.28 | $13.93 | $14.25 | $7.71 | 1,300 |
| 2017-03-21 | $14.77 | $14.77 | $14.31 | $14.31 | $7.74 | 1,300 |
| 2017-03-20 | $14.92 | $14.93 | $14.70 | $14.72 | $7.97 | 2,636 |
| 2017-03-17 | $15.02 | $15.12 | $14.85 | $14.85 | $8.04 | 400 |
| 2017-03-16 | $14.95 | $15.00 | $14.74 | $14.86 | $8.04 | 1,789 |
| 2017-03-15 | $13.99 | $14.80 | $13.99 | $14.80 | $8.01 | 6,521 |
| 2017-03-14 | $13.86 | $13.96 | $13.67 | $13.76 | $7.45 | 2,730 |
| 2017-03-13 | $13.95 | $13.95 | $13.71 | $13.88 | $7.51 | 12,716 |
| 2017-03-10 | $13.70 | $13.70 | $13.70 | $13.70 | $7.41 | 600 |
| 2017-03-09 | $13.54 | $13.54 | $13.54 | $13.54 | $7.33 | 12,800 |
| 2017-03-08 | $13.54 | $13.54 | $13.54 | $13.54 | $7.33 | 300 |
| 2017-03-07 | $13.86 | $13.86 | $13.86 | $13.86 | $7.50 | 5,600 |
| 2017-03-06 | $13.83 | $13.86 | $13.83 | $13.86 | $7.50 | 5,424 |
| 2017-03-03 | $14.18 | $14.46 | $14.12 | $14.46 | $7.82 | 3,782 |
| 2017-03-02 | $13.88 | $13.88 | $13.82 | $13.82 | $7.48 | 10,457 |
| 2017-03-01 | $14.53 | $14.96 | $14.50 | $14.96 | $8.10 | 710 |
| 2017-02-28 | $14.32 | $14.32 | $14.32 | $14.32 | $7.75 | 1 |
| 2017-02-27 | $14.32 | $14.32 | $14.32 | $14.32 | $7.75 | 8,600 |
| 2017-02-24 | $14.32 | $14.32 | $14.32 | $14.32 | $7.75 | 400 |
| 2017-02-23 | $14.72 | $14.72 | $14.72 | $14.72 | $7.97 | 955 |
| 2017-02-22 | $15.26 | $15.26 | $15.26 | $15.26 | $8.26 | 510 |
| 2017-02-21 | $15.00 | $15.27 | $15.00 | $15.26 | $8.26 | 3,951 |
| 2017-02-17 | $14.84 | $14.84 | $14.81 | $14.82 | $8.02 | 1,000 |
| 2017-02-16 | $15.28 | $15.28 | $15.28 | $15.28 | $8.27 | 100 |
| 2017-02-15 | $15.63 | $15.63 | $15.62 | $15.62 | $8.45 | 1,728 |
| 2017-02-14 | $15.30 | $15.55 | $15.30 | $15.55 | $8.41 | 500 |
| 2017-02-13 | $15.50 | $15.50 | $15.35 | $15.35 | $8.31 | 6,762 |
| 2017-02-10 | $14.53 | $14.75 | $14.53 | $14.75 | $7.98 | 1,300 |
| 2017-02-09 | $14.52 | $14.52 | $14.52 | $14.52 | $7.86 | 0 |
| 2017-02-08 | $14.52 | $14.52 | $14.52 | $14.52 | $7.86 | 100 |
| 2017-02-07 | $14.52 | $14.52 | $14.52 | $14.52 | $7.86 | 600 |
| 2017-02-06 | $14.52 | $14.52 | $14.52 | $14.52 | $7.86 | 0 |
| 2017-02-03 | $14.52 | $14.52 | $14.52 | $14.52 | $7.86 | 600 |
| 2017-02-02 | $14.88 | $14.88 | $14.58 | $14.58 | $7.89 | 4,873 |
| 2017-02-01 | $14.37 | $15.01 | $14.37 | $15.00 | $8.12 | 5,600 |
| 2017-01-31 | $14.56 | $14.56 | $14.55 | $14.55 | $7.88 | 1,090 |
| 2017-01-30 | $14.38 | $14.58 | $14.38 | $14.54 | $7.87 | 8,411 |
| 2017-01-27 | $14.61 | $14.61 | $14.61 | $14.61 | $7.91 | 1,950 |
| 2017-01-26 | $14.32 | $14.36 | $14.32 | $14.35 | $7.76 | 3,573 |
| 2017-01-25 | $14.55 | $14.90 | $14.55 | $14.90 | $8.06 | 3,600 |
| 2017-01-24 | $14.59 | $14.59 | $14.59 | $14.59 | $7.89 | 812 |
| 2017-01-23 | $13.52 | $13.52 | $13.52 | $13.52 | $7.32 | 82 |
| 2017-01-20 | $13.37 | $13.52 | $13.37 | $13.52 | $7.32 | 425 |
| 2017-01-19 | $13.55 | $13.60 | $13.41 | $13.41 | $7.26 | 2,391 |
| 2017-01-18 | $14.60 | $14.60 | $14.60 | $14.60 | $7.90 | 0 |
| 2017-01-17 | $14.43 | $14.64 | $14.43 | $14.60 | $7.90 | 2,679 |
| 2017-01-13 | $14.72 | $14.83 | $14.72 | $14.83 | $8.03 | 400 |
| 2017-01-12 | $14.75 | $14.75 | $14.75 | $14.75 | $7.98 | 100 |
| 2017-01-11 | $14.21 | $14.50 | $14.19 | $14.50 | $7.85 | 3,506 |
| 2017-01-10 | $14.01 | $14.10 | $14.01 | $14.10 | $7.63 | 3,091 |
| 2017-01-09 | $13.31 | $13.60 | $13.28 | $13.60 | $7.36 | 1,101 |
| 2017-01-06 | $13.83 | $13.83 | $13.83 | $13.83 | $7.48 | 100 |
| 2017-01-05 | $14.03 | $14.03 | $14.03 | $14.03 | $7.59 | 0 |
| 2017-01-04 | $13.87 | $14.03 | $13.87 | $14.03 | $7.59 | 380 |
| 2017-01-03 | $13.87 | $13.87 | $13.87 | $13.87 | $7.51 | 0 |
| 2016-12-30 | $13.87 | $13.87 | $13.87 | $13.87 | $7.51 | 0 |
| 2016-12-29 | $13.87 | $13.87 | $13.87 | $13.87 | $7.51 | 800 |
| 2016-12-28 | $13.70 | $13.70 | $13.70 | $13.70 | $7.41 | 5,900 |
| 2016-12-27 | $13.57 | $13.57 | $13.57 | $13.57 | $7.21 | 0 |
| 2016-12-23 | $13.57 | $13.57 | $13.57 | $13.57 | $7.21 | 4,600 |
| 2016-12-22 | $14.01 | $14.01 | $13.67 | $13.67 | $7.26 | 4,200 |
| 2016-12-21 | $14.21 | $14.21 | $14.21 | $14.21 | $7.55 | 0 |
| 2016-12-20 | $14.21 | $14.21 | $14.21 | $14.21 | $7.55 | 6,100 |
| 2016-12-19 | $14.37 | $14.37 | $14.21 | $14.21 | $7.55 | 1,317 |
| 2016-12-16 | $14.43 | $14.55 | $14.43 | $14.44 | $7.67 | 175,800 |
| 2016-12-15 | $14.49 | $14.57 | $14.46 | $14.57 | $7.74 | 63,300 |
| 2016-12-14 | $15.02 | $15.22 | $14.93 | $14.93 | $7.94 | 14,701 |
| 2016-12-13 | $15.19 | $15.25 | $15.18 | $15.25 | $8.10 | 1,310 |
| 2016-12-12 | $15.17 | $15.18 | $15.08 | $15.18 | $8.07 | 6,500 |
| 2016-12-09 | $15.41 | $15.41 | $15.18 | $15.30 | $8.13 | 5,600 |
| 2016-12-08 | $15.00 | $15.46 | $15.00 | $15.45 | $8.21 | 6,732 |
| 2016-12-07 | $14.15 | $14.99 | $14.15 | $14.99 | $7.97 | 7,528 |
| 2016-12-06 | $14.05 | $14.10 | $14.05 | $14.10 | $7.49 | 200 |
| 2016-12-05 | $13.53 | $14.00 | $13.53 | $14.00 | $7.44 | 9,846 |
| 2016-12-02 | $13.35 | $13.46 | $13.35 | $13.46 | $7.16 | 600 |
| 2016-12-01 | $13.43 | $13.43 | $13.34 | $13.34 | $7.09 | 445 |
| 2016-11-30 | $13.20 | $13.20 | $13.20 | $13.20 | $7.01 | 9,523 |
| 2016-11-29 | $13.30 | $13.30 | $13.30 | $13.30 | $7.07 | 0 |
| 2016-11-28 | $13.10 | $13.30 | $13.10 | $13.30 | $7.07 | 1,100 |
| 2016-11-25 | $13.02 | $13.12 | $12.99 | $13.12 | $6.97 | 3,200 |
| 2016-11-23 | $12.80 | $12.86 | $12.80 | $12.86 | $6.83 | 10,500 |
| 2016-11-22 | $13.26 | $13.26 | $13.25 | $13.25 | $7.04 | 1,090 |
| 2016-11-21 | $12.01 | $12.60 | $12.01 | $12.60 | $6.70 | 19,430 |
| 2016-11-18 | $12.20 | $12.20 | $12.20 | $12.20 | $6.48 | 0 |
| 2016-11-17 | $12.20 | $12.20 | $12.20 | $12.20 | $6.48 | 65 |
| 2016-11-16 | $12.12 | $12.20 | $12.05 | $12.20 | $6.48 | 15,667 |
| 2016-11-15 | $12.15 | $12.15 | $12.03 | $12.03 | $6.40 | 200 |
| 2016-11-14 | $11.98 | $11.98 | $11.93 | $11.93 | $6.34 | 640 |
| 2016-11-11 | $12.14 | $12.14 | $12.14 | $12.14 | $6.45 | 1,000 |
| 2016-11-10 | $12.14 | $12.14 | $12.14 | $12.14 | $6.45 | 200 |
| 2016-11-09 | $11.59 | $12.15 | $11.52 | $12.15 | $6.46 | 3,000 |
| 2016-11-08 | $10.99 | $12.14 | $10.99 | $12.14 | $6.45 | 2,600 |
| 2016-11-07 | $11.03 | $11.03 | $11.03 | $11.03 | $5.86 | 1,400 |
| 2016-11-04 | $10.69 | $10.69 | $10.69 | $10.69 | $5.68 | 500 |
| 2016-11-03 | $10.62 | $10.62 | $10.62 | $10.62 | $5.64 | 270 |
| 2016-11-02 | $10.70 | $10.70 | $10.70 | $10.70 | $5.68 | 6,600 |
| 2016-11-01 | $10.44 | $10.44 | $10.44 | $10.44 | $5.55 | 1,850 |
| 2016-10-31 | $10.44 | $10.44 | $10.44 | $10.44 | $5.55 | 0 |
| 2016-10-28 | $10.44 | $10.44 | $10.44 | $10.44 | $5.55 | 7,400 |
| 2016-10-27 | $10.42 | $10.44 | $10.42 | $10.44 | $5.55 | 1,500 |
| 2016-10-26 | $10.45 | $10.45 | $10.45 | $10.45 | $5.55 | 5,400 |
| 2016-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $5.55 | 4,000 |
| 2016-10-24 | $10.09 | $10.09 | $10.09 | $10.09 | $5.36 | 200 |
| 2016-10-21 | $10.29 | $10.29 | $10.29 | $10.29 | $5.47 | 11,405 |
| 2016-10-20 | $10.29 | $10.29 | $10.29 | $10.29 | $5.47 | 100 |
| 2016-10-19 | $10.34 | $10.34 | $10.34 | $10.34 | $5.50 | 0 |
| 2016-10-18 | $10.34 | $10.34 | $10.34 | $10.34 | $5.50 | 0 |
| 2016-10-17 | $10.34 | $10.34 | $10.34 | $10.34 | $5.50 | 0 |
| 2016-10-14 | $10.34 | $10.34 | $10.34 | $10.34 | $5.50 | 0 |
| 2016-10-13 | $10.34 | $10.34 | $10.34 | $10.34 | $5.50 | 0 |
| 2016-10-12 | $10.15 | $10.34 | $10.15 | $10.34 | $5.50 | 400 |
| 2016-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $5.34 | 0 |
| 2016-10-10 | $10.05 | $10.05 | $10.05 | $10.05 | $5.34 | 0 |
| 2016-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $5.34 | 2,600 |
| 2016-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $5.34 | 500 |
| 2016-10-05 | $9.96 | $10.05 | $9.96 | $10.05 | $5.34 | 2,667 |
| 2016-10-04 | $10.17 | $10.17 | $9.92 | $9.92 | $5.27 | 2,000 |
| 2016-10-03 | $10.31 | $10.31 | $10.31 | $10.31 | $5.48 | 1,000 |
| 2016-09-30 | $10.66 | $10.66 | $10.66 | $10.66 | $5.67 | 700 |
| 2016-09-29 | $10.19 | $10.19 | $10.19 | $10.19 | $5.42 | 0 |
| 2016-09-28 | $10.19 | $10.19 | $10.19 | $10.19 | $5.42 | 150 |
| 2016-09-27 | $10.26 | $10.26 | $10.26 | $10.26 | $5.32 | 0 |
| 2016-09-26 | $10.26 | $10.26 | $10.26 | $10.26 | $5.32 | 0 |
| 2016-09-23 | $10.26 | $10.26 | $10.26 | $10.26 | $5.32 | 100 |
| 2016-09-22 | $10.33 | $10.33 | $10.33 | $10.33 | $5.36 | 0 |
| 2016-09-21 | $10.33 | $10.33 | $10.33 | $10.33 | $5.36 | 300 |
| 2016-09-20 | $9.90 | $9.97 | $9.90 | $9.97 | $5.17 | 400 |
| 2016-09-19 | $9.99 | $9.99 | $9.88 | $9.88 | $5.13 | 1,145 |
| 2016-09-16 | $10.05 | $10.06 | $10.05 | $10.06 | $5.22 | 1,140 |
| 2016-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $5.22 | 100 |
| 2016-09-14 | $9.86 | $9.86 | $9.86 | $9.86 | $5.11 | 0 |
| 2016-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $5.11 | 16,015 |
| 2016-09-12 | $10.26 | $10.26 | $10.26 | $10.26 | $5.32 | 0 |
| 2016-09-09 | $10.26 | $10.26 | $10.26 | $10.26 | $5.32 | 7,500 |
| 2016-09-08 | $9.95 | $10.24 | $9.95 | $10.24 | $5.31 | 23,000 |
| 2016-09-07 | $10.24 | $10.24 | $10.24 | $10.24 | $5.31 | 5,700 |
| 2016-09-06 | $10.29 | $10.29 | $10.24 | $10.24 | $5.31 | 2,600 |
| 2016-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $5.09 | 0 |
| 2016-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $5.09 | 1,000 |
| 2016-08-31 | $9.89 | $9.89 | $9.83 | $9.83 | $5.10 | 6,000 |
| 2016-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $5.19 | 101 |
| 2016-08-29 | $10.04 | $10.17 | $10.04 | $10.16 | $5.27 | 3,000 |
| 2016-08-26 | $10.28 | $10.43 | $10.28 | $10.30 | $5.34 | 6,275 |
| 2016-08-25 | $10.09 | $10.09 | $10.09 | $10.09 | $5.23 | 0 |
| 2016-08-24 | $10.09 | $10.09 | $10.09 | $10.09 | $5.23 | 17,145 |
| 2016-08-23 | $10.35 | $10.35 | $10.31 | $10.31 | $5.35 | 2,330 |
| 2016-08-22 | $10.14 | $10.35 | $10.14 | $10.35 | $5.37 | 2,100 |
| 2016-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $5.26 | 2,800 |
| 2016-08-18 | $10.41 | $10.41 | $10.29 | $10.36 | $5.37 | 18,763 |
| 2016-08-17 | $10.29 | $10.29 | $10.29 | $10.29 | $5.34 | 50 |
| 2016-08-16 | $10.29 | $10.29 | $10.29 | $10.29 | $5.34 | 0 |
| 2016-08-15 | $10.29 | $10.29 | $10.29 | $10.29 | $5.34 | 300 |
| 2016-08-12 | $10.32 | $10.32 | $10.32 | $10.32 | $5.36 | 8,901 |
| 2016-08-11 | $10.33 | $10.33 | $10.32 | $10.32 | $5.36 | 674 |
| 2016-08-10 | $10.56 | $10.56 | $10.56 | $10.56 | $5.48 | 2,051 |
| 2016-08-09 | $10.80 | $10.80 | $10.64 | $10.64 | $5.52 | 441 |
| 2016-08-08 | $10.83 | $10.92 | $10.83 | $10.92 | $5.66 | 6,118 |
| 2016-08-05 | $10.66 | $10.66 | $10.30 | $10.62 | $5.51 | 3,376 |
| 2016-08-04 | $10.50 | $10.66 | $10.42 | $10.64 | $5.52 | 3,500 |
| 2016-08-03 | $10.81 | $10.85 | $10.74 | $10.83 | $5.62 | 2,691 |
| 2016-08-02 | $11.39 | $11.42 | $11.39 | $11.42 | $5.92 | 2,500 |
| 2016-08-01 | $11.31 | $11.31 | $11.29 | $11.29 | $5.86 | 3,200 |
| 2016-07-29 | $11.02 | $11.48 | $11.02 | $11.47 | $5.95 | 15,226 |
| 2016-07-28 | $11.19 | $11.19 | $11.19 | $11.19 | $5.80 | 8,000 |
| 2016-07-27 | $11.19 | $11.19 | $11.19 | $11.19 | $5.80 | 6,300 |
| 2016-07-26 | $11.19 | $11.19 | $11.19 | $11.19 | $5.80 | 219 |
| 2016-07-25 | $10.98 | $10.98 | $10.98 | $10.98 | $5.70 | 11,300 |
| 2016-07-22 | $11.41 | $11.41 | $11.41 | $11.41 | $5.92 | 0 |
| 2016-07-21 | $11.39 | $11.41 | $11.39 | $11.41 | $5.92 | 700 |
| 2016-07-20 | $11.13 | $11.13 | $11.13 | $11.13 | $5.77 | 30 |
| 2016-07-19 | $11.13 | $11.13 | $11.13 | $11.13 | $5.77 | 100 |
| 2016-07-18 | $11.91 | $11.91 | $11.91 | $11.91 | $6.18 | 0 |
| 2016-07-15 | $11.91 | $11.91 | $11.91 | $11.91 | $6.18 | 800 |
| 2016-07-14 | $11.76 | $11.97 | $11.76 | $11.97 | $6.21 | 1,500 |
| 2016-07-13 | $11.46 | $11.46 | $11.40 | $11.40 | $5.91 | 700 |
| 2016-07-12 | $10.78 | $10.78 | $10.78 | $10.78 | $5.59 | 0 |
| 2016-07-11 | $10.83 | $10.83 | $10.75 | $10.78 | $5.59 | 12,957 |
| 2016-07-08 | $10.44 | $10.44 | $10.44 | $10.44 | $5.42 | 120 |
| 2016-07-07 | $10.17 | $10.17 | $10.06 | $10.08 | $5.23 | 4,241 |
| 2016-07-06 | $10.06 | $10.06 | $10.06 | $10.06 | $5.22 | 9,000 |
| 2016-07-05 | $10.09 | $10.09 | $10.09 | $10.09 | $5.23 | 4,800 |
| 2016-07-01 | $9.62 | $10.00 | $9.61 | $10.00 | $5.19 | 14,428 |
| 2016-06-30 | $9.36 | $9.36 | $9.36 | $9.36 | $4.86 | 0 |
| 2016-06-29 | $9.28 | $9.36 | $9.28 | $9.36 | $4.86 | 700 |
| 2016-06-28 | $9.11 | $9.17 | $9.11 | $9.17 | $4.76 | 1,150 |
| 2016-06-27 | $9.09 | $9.09 | $8.94 | $8.94 | $4.51 | 3,100 |
| 2016-06-24 | $9.49 | $9.49 | $9.38 | $9.38 | $4.74 | 600 |
| 2016-06-23 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81 | 0 |
| 2016-06-22 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81 | 1,346 |
| 2016-06-21 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81 | 6,900 |
| 2016-06-20 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81 | 0 |
| 2016-06-17 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81 | 100 |
| 2016-06-16 | $9.53 | $9.53 | $9.53 | $9.53 | $4.81 | 300 |
| 2016-06-15 | $9.42 | $9.42 | $9.42 | $9.42 | $4.76 | 0 |
| 2016-06-14 | $9.42 | $9.42 | $9.42 | $9.42 | $4.76 | 500 |
| 2016-06-13 | $9.91 | $9.91 | $9.91 | $9.91 | $5.00 | 100 |
| 2016-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $4.90 | 100 |
| 2016-06-09 | $10.22 | $10.22 | $10.22 | $10.22 | $5.16 | 205 |
| 2016-06-08 | $10.20 | $10.20 | $10.20 | $10.20 | $5.15 | 160 |
| 2016-06-07 | $10.13 | $10.13 | $9.97 | $9.97 | $5.03 | 600 |
| 2016-06-06 | $9.70 | $9.99 | $9.70 | $9.93 | $5.01 | 1,500 |
| 2016-06-03 | $9.42 | $9.42 | $9.42 | $9.42 | $4.76 | 200 |
| 2016-06-02 | $8.99 | $8.99 | $8.99 | $8.99 | $4.54 | 500 |
| 2016-06-01 | $8.94 | $8.94 | $8.94 | $8.94 | $4.51 | 311 |
| 2016-05-31 | $9.27 | $9.27 | $9.27 | $9.27 | $4.68 | 3,900 |
| 2016-05-27 | $8.86 | $8.98 | $8.85 | $8.98 | $4.53 | 22,969 |
| 2016-05-26 | $8.92 | $8.92 | $8.91 | $8.91 | $4.50 | 3,700 |
| 2016-05-25 | $8.69 | $8.91 | $8.69 | $8.91 | $4.50 | 1,365 |
| 2016-05-24 | $8.95 | $8.95 | $8.95 | $8.95 | $4.52 | 200 |
| 2016-05-23 | $9.33 | $9.33 | $9.33 | $9.33 | $4.71 | 0 |
| 2016-05-20 | $9.33 | $9.33 | $9.33 | $9.33 | $4.71 | 0 |
| 2016-05-19 | $9.12 | $9.33 | $9.12 | $9.33 | $4.71 | 900 |
| 2016-05-18 | $9.40 | $9.40 | $9.40 | $9.40 | $4.75 | 700 |
| 2016-05-17 | $9.68 | $9.68 | $9.51 | $9.51 | $4.80 | 12,600 |
| 2016-05-16 | $9.30 | $9.30 | $9.30 | $9.30 | $4.70 | 500 |
| 2016-05-13 | $9.04 | $9.04 | $9.04 | $9.04 | $4.57 | 800 |
| 2016-05-12 | $9.77 | $9.77 | $9.65 | $9.72 | $4.91 | 4,556 |
| 2016-05-11 | $9.63 | $9.63 | $9.63 | $9.63 | $4.86 | 10 |
| 2016-05-10 | $9.63 | $9.63 | $9.63 | $9.63 | $4.86 | 0 |
| 2016-05-09 | $10.00 | $10.00 | $9.56 | $9.63 | $4.86 | 875 |
| 2016-05-06 | $10.31 | $10.37 | $10.31 | $10.37 | $5.24 | 220 |
| 2016-05-05 | $10.58 | $10.58 | $10.58 | $10.58 | $5.34 | 100 |
| 2016-05-04 | $10.33 | $10.60 | $10.32 | $10.40 | $5.25 | 1,105 |
| 2016-05-03 | $11.36 | $11.36 | $11.36 | $11.36 | $5.74 | 175 |
| 2016-05-02 | $11.45 | $11.49 | $11.25 | $11.25 | $5.68 | 2,500 |
| 2016-04-29 | $11.71 | $11.71 | $11.71 | $11.71 | $5.91 | 0 |
| 2016-04-28 | $11.71 | $11.71 | $11.71 | $11.71 | $5.91 | 700 |
| 2016-04-27 | $10.57 | $10.73 | $10.57 | $10.73 | $5.42 | 400 |
| 2016-04-26 | $11.22 | $11.22 | $11.22 | $11.22 | $5.67 | 200 |
| 2016-04-25 | $11.22 | $11.22 | $11.22 | $11.22 | $5.67 | 100 |
| 2016-04-22 | $11.76 | $11.76 | $11.42 | $11.42 | $5.77 | 1,245 |
| 2016-04-21 | $11.99 | $11.99 | $11.99 | $11.99 | $6.05 | 200 |
| 2016-04-20 | $12.15 | $12.15 | $12.08 | $12.08 | $6.10 | 1,400 |
| 2016-04-19 | $11.05 | $11.62 | $11.05 | $11.62 | $5.87 | 24,980 |
| 2016-04-18 | $10.82 | $10.89 | $10.82 | $10.89 | $5.50 | 517 |
| 2016-04-15 | $10.44 | $10.44 | $10.44 | $10.44 | $5.27 | 307 |
| 2016-04-14 | $11.34 | $11.34 | $11.34 | $11.34 | $5.73 | 0 |
| 2016-04-13 | $11.34 | $11.34 | $11.34 | $11.34 | $5.73 | 250 |
| 2016-04-11 | $9.14 | $9.14 | $9.14 | $9.14 | $4.62 | 0 |
| 2016-04-08 | $9.18 | $9.18 | $9.14 | $9.14 | $4.62 | 464 |
| 2016-04-07 | $9.38 | $9.38 | $9.38 | $9.38 | $4.74 | 100 |
| 2016-04-06 | $9.27 | $9.27 | $9.26 | $9.26 | $4.68 | 1,000 |
| 2016-04-05 | $8.90 | $9.09 | $8.90 | $9.09 | $4.59 | 600 |
| 2016-04-04 | $9.26 | $9.26 | $9.26 | $9.26 | $4.68 | 100 |
| 2016-04-01 | $9.10 | $9.10 | $9.10 | $9.10 | $4.60 | 1,060 |
| 2016-03-31 | $8.98 | $8.98 | $8.97 | $8.97 | $4.53 | 1,544 |
| 2016-03-30 | $9.29 | $9.29 | $9.26 | $9.26 | $4.68 | 665 |
| 2016-03-29 | $9.07 | $9.07 | $9.05 | $9.05 | $4.57 | 2,230 |
| 2016-03-28 | $8.81 | $8.81 | $8.81 | $8.81 | $4.33 | 325 |
| 2016-03-24 | $8.56 | $8.72 | $8.56 | $8.72 | $4.28 | 200 |
| 2016-03-23 | $9.15 | $9.15 | $8.93 | $8.93 | $4.39 | 1,600 |
| 2016-03-22 | $9.41 | $9.47 | $9.37 | $9.37 | $4.60 | 2,300 |
| 2016-03-21 | $9.14 | $9.56 | $9.14 | $9.50 | $4.67 | 1,450 |
| 2016-03-18 | $9.21 | $9.21 | $9.15 | $9.15 | $4.50 | 1,160 |
| 2016-03-17 | $8.89 | $9.14 | $8.89 | $9.11 | $4.48 | 1,430 |
| 2016-03-16 | $8.43 | $8.43 | $8.43 | $8.43 | $4.14 | 165 |
| 2016-03-15 | $8.33 | $8.33 | $8.33 | $8.33 | $4.09 | 100 |
| 2016-03-14 | $8.84 | $8.84 | $8.84 | $8.84 | $4.34 | 0 |
| 2016-03-11 | $8.84 | $8.84 | $8.84 | $8.84 | $4.34 | 0 |
| 2016-03-10 | $8.90 | $8.90 | $8.78 | $8.84 | $4.34 | 1,769 |
| 2016-03-09 | $8.90 | $8.96 | $8.66 | $8.96 | $4.40 | 5,800 |
| 2016-03-08 | $9.00 | $9.00 | $8.65 | $8.90 | $4.37 | 20,547 |
| 2016-03-07 | $9.68 | $9.77 | $9.61 | $9.65 | $4.74 | 7,056 |
| 2016-03-04 | $8.33 | $9.66 | $8.33 | $9.05 | $4.45 | 1,125 |
| 2016-03-03 | $8.35 | $8.42 | $8.35 | $8.42 | $4.14 | 600 |
| 2016-03-02 | $7.75 | $8.18 | $7.75 | $8.18 | $4.02 | 700 |
| 2016-03-01 | $7.51 | $7.51 | $7.51 | $7.51 | $3.69 | 661 |
| 2016-02-29 | $7.27 | $7.40 | $7.27 | $7.40 | $3.64 | 11,114 |
| 2016-02-26 | $7.09 | $7.09 | $7.09 | $7.09 | $3.48 | 16,850 |
| 2016-02-25 | $7.13 | $7.13 | $7.01 | $7.01 | $3.44 | 410 |
| 2016-02-24 | $7.29 | $7.29 | $7.29 | $7.29 | $3.58 | 730 |
| 2016-02-23 | $7.71 | $7.80 | $7.65 | $7.75 | $3.81 | 24,902 |
| 2016-02-22 | $8.16 | $8.27 | $8.16 | $8.27 | $4.06 | 218 |
| 2016-02-19 | $7.56 | $7.58 | $7.56 | $7.58 | $3.72 | 300 |
| 2016-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $3.69 | 0 |
| 2016-02-17 | $7.24 | $7.50 | $7.24 | $7.50 | $3.69 | 400 |
| 2016-02-16 | $7.03 | $7.03 | $7.01 | $7.01 | $3.44 | 300 |
| 2016-02-12 | $7.07 | $7.07 | $7.03 | $7.03 | $3.45 | 270 |
| 2016-02-11 | $6.98 | $6.98 | $6.98 | $6.98 | $3.43 | 0 |
| 2016-02-10 | $6.90 | $6.98 | $6.90 | $6.98 | $3.43 | 700 |
| 2016-02-09 | $6.74 | $6.74 | $6.74 | $6.74 | $3.31 | 100 |
| 2016-02-08 | $6.78 | $6.88 | $6.78 | $6.81 | $3.35 | 1,279 |
| 2016-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $3.44 | 150 |
| 2016-02-04 | $7.11 | $7.11 | $7.11 | $7.11 | $3.49 | 700 |
| 2016-02-03 | $6.36 | $6.73 | $6.08 | $6.73 | $3.31 | 2,535 |
| 2016-02-02 | $6.28 | $6.30 | $6.28 | $6.30 | $3.10 | 400 |
| 2016-02-01 | $6.34 | $6.34 | $6.01 | $6.28 | $3.09 | 4,500 |
| 2016-01-29 | $6.27 | $6.35 | $6.27 | $6.35 | $3.12 | 706 |
| 2016-01-28 | $6.04 | $6.13 | $6.04 | $6.13 | $3.01 | 2,700 |
| 2016-01-27 | $5.99 | $6.14 | $5.99 | $6.09 | $2.99 | 1,400 |
| 2016-01-26 | $5.98 | $5.98 | $5.98 | $5.98 | $2.94 | 49 |
| 2016-01-25 | $5.98 | $5.98 | $5.98 | $5.98 | $2.94 | 117 |
| 2016-01-22 | $5.88 | $5.95 | $5.88 | $5.95 | $2.92 | 700 |
| 2016-01-21 | $5.62 | $5.76 | $5.58 | $5.66 | $2.78 | 2,042 |
| 2016-01-20 | $5.68 | $5.68 | $5.49 | $5.51 | $2.71 | 1,011 |
| 2016-01-19 | $5.25 | $5.62 | $5.25 | $5.62 | $2.76 | 4,300 |
| 2016-01-15 | $5.13 | $5.15 | $4.89 | $4.95 | $2.43 | 6,118 |
| 2016-01-14 | $5.29 | $5.29 | $5.04 | $5.18 | $2.55 | 51,836 |
| 2016-01-13 | $5.68 | $5.68 | $5.67 | $5.67 | $2.79 | 670 |
| 2016-01-12 | $6.11 | $6.11 | $5.48 | $5.48 | $2.69 | 1,850 |
| 2016-01-11 | $6.34 | $6.34 | $5.95 | $5.99 | $2.94 | 14,690 |
| 2016-01-08 | $6.60 | $6.60 | $6.49 | $6.54 | $3.21 | 4,531 |
| 2016-01-07 | $6.75 | $6.81 | $6.68 | $6.68 | $3.28 | 3,402 |
| 2016-01-06 | $7.09 | $7.09 | $7.09 | $7.09 | $3.48 | 15 |
| 2016-01-05 | $7.05 | $7.09 | $7.05 | $7.09 | $3.48 | 798 |
| 2016-01-04 | $6.81 | $6.81 | $6.75 | $6.81 | $3.35 | 2,745 |
| 2015-12-31 | $6.91 | $6.97 | $6.91 | $6.93 | $3.41 | 4,881 |
| 2015-12-30 | $7.19 | $7.19 | $6.99 | $6.99 | $3.43 | 6,417 |
| 2015-12-29 | $7.75 | $7.75 | $7.23 | $7.30 | $3.59 | 77,155 |
| 2015-12-28 | $7.64 | $7.87 | $7.64 | $7.87 | $3.74 | 420 |
| 2015-12-24 | $7.67 | $7.72 | $7.67 | $7.72 | $3.67 | 1,030 |
| 2015-12-23 | $7.58 | $7.58 | $7.54 | $7.54 | $3.58 | 770 |
| 2015-12-22 | $7.33 | $7.46 | $7.29 | $7.46 | $3.55 | 42,379 |
| 2015-12-21 | $7.31 | $7.31 | $7.25 | $7.28 | $3.46 | 29,442 |
| 2015-12-18 | $7.40 | $7.40 | $7.38 | $7.38 | $3.51 | 21,553 |
| 2015-12-17 | $7.56 | $7.56 | $7.00 | $7.40 | $3.52 | 80,526 |
| 2015-12-16 | $7.76 | $7.99 | $7.76 | $7.98 | $3.79 | 23,818 |
| 2015-12-15 | $8.04 | $8.06 | $7.88 | $7.88 | $3.74 | 34,492 |
| 2015-12-14 | $8.65 | $8.65 | $7.56 | $7.86 | $3.73 | 5,244 |
| 2015-12-11 | $8.57 | $8.57 | $8.57 | $8.57 | $4.07 | 225 |
| 2015-12-10 | $8.67 | $8.81 | $8.67 | $8.81 | $4.19 | 9,900 |
| 2015-12-09 | $8.71 | $8.80 | $8.71 | $8.80 | $4.18 | 7,487 |
| 2015-12-08 | $8.55 | $8.55 | $8.55 | $8.55 | $4.06 | 300 |
| 2015-12-07 | $9.05 | $9.05 | $8.65 | $8.72 | $4.14 | 3,650 |
| 2015-12-04 | $9.19 | $9.30 | $9.19 | $9.26 | $4.40 | 3,050 |
| 2015-12-03 | $9.31 | $9.31 | $9.30 | $9.30 | $4.42 | 573 |
| 2015-12-02 | $9.65 | $9.65 | $9.65 | $9.65 | $4.58 | 100 |
| 2015-12-01 | $9.67 | $9.67 | $9.67 | $9.67 | $4.59 | 1,569 |
| 2015-11-30 | $9.63 | $9.67 | $9.61 | $9.67 | $4.59 | 2,745 |
| 2015-11-27 | $9.77 | $9.77 | $9.75 | $9.75 | $4.63 | 3,250 |
| 2015-11-25 | $10.36 | $10.38 | $10.11 | $10.11 | $4.80 | 5,350 |
| 2015-11-24 | $11.34 | $11.34 | $11.34 | $11.34 | $5.39 | 12,100 |
| 2015-11-23 | $11.34 | $11.34 | $11.34 | $11.34 | $5.39 | 10,800 |
| 2015-11-20 | $11.34 | $11.34 | $11.34 | $11.34 | $5.39 | 7,100 |
| 2015-11-19 | $11.34 | $11.34 | $11.34 | $11.34 | $5.39 | 15,200 |
| 2015-11-18 | $10.90 | $10.94 | $10.90 | $10.94 | $5.20 | 800 |
| 2015-11-17 | $10.54 | $10.69 | $10.54 | $10.58 | $5.03 | 1,000 |
| 2015-11-16 | $11.68 | $11.68 | $11.68 | $11.68 | $5.55 | 0 |
| 2015-11-13 | $11.28 | $11.68 | $11.28 | $11.68 | $5.55 | 514 |
| 2015-11-12 | $11.55 | $11.56 | $11.55 | $11.56 | $5.49 | 210 |
| 2015-11-11 | $12.07 | $12.07 | $12.07 | $12.07 | $5.73 | 0 |
| 2015-11-10 | $11.92 | $12.07 | $11.92 | $12.07 | $5.73 | 580 |
| 2015-11-09 | $12.27 | $12.27 | $12.27 | $12.27 | $5.83 | 1,000 |
| 2015-11-06 | $12.00 | $12.50 | $12.00 | $12.27 | $5.83 | 191,118 |
| 2015-11-05 | $11.04 | $11.04 | $10.91 | $10.91 | $5.18 | 300 |
| 2015-11-04 | $11.30 | $11.30 | $11.30 | $11.30 | $5.37 | 5,530 |
| 2015-11-03 | $11.47 | $11.47 | $11.47 | $11.47 | $5.45 | 500 |
| 2015-11-02 | $11.68 | $11.68 | $11.68 | $11.68 | $5.55 | 31 |
| 2015-10-30 | $11.54 | $11.68 | $11.42 | $11.68 | $5.55 | 38,600 |
| 2015-10-29 | $12.23 | $12.23 | $12.20 | $12.20 | $5.80 | 75 |
| 2015-10-28 | $12.23 | $12.23 | $12.20 | $12.20 | $5.80 | 3,075 |
| 2015-10-27 | $12.23 | $12.23 | $12.20 | $12.20 | $5.80 | 1,000 |
| 2015-10-26 | $12.13 | $12.20 | $12.13 | $12.20 | $5.79 | 600 |
| 2015-10-23 | $12.58 | $12.58 | $12.54 | $12.54 | $5.96 | 10,200 |
| 2015-10-22 | $12.69 | $12.69 | $12.40 | $12.40 | $5.89 | 85,728 |
| 2015-10-21 | $12.43 | $12.59 | $12.42 | $12.51 | $5.94 | 18,482 |
| 2015-10-20 | $12.41 | $12.41 | $12.39 | $12.39 | $5.89 | 600 |
| 2015-10-19 | $12.36 | $12.36 | $12.36 | $12.36 | $5.87 | 159 |
| 2015-10-16 | $12.81 | $12.81 | $12.81 | $12.81 | $6.09 | 100 |
| 2015-10-15 | $12.27 | $12.77 | $12.27 | $12.77 | $6.07 | 950 |
| 2015-10-14 | $12.31 | $12.62 | $12.31 | $12.60 | $5.99 | 33,600 |
| 2015-10-13 | $12.20 | $12.20 | $12.20 | $12.20 | $5.80 | 100 |
| 2015-10-12 | $12.56 | $12.56 | $12.56 | $12.56 | $5.97 | 0 |
| 2015-10-09 | $12.55 | $12.56 | $12.55 | $12.56 | $5.97 | 2,000 |
| 2015-10-08 | $12.19 | $12.61 | $12.19 | $12.53 | $5.95 | 3,253 |
| 2015-10-07 | $12.51 | $12.88 | $12.10 | $12.16 | $5.78 | 9,260 |
| 2015-10-06 | $12.23 | $12.24 | $12.22 | $12.24 | $5.82 | 1,600 |
| 2015-10-05 | $11.52 | $12.02 | $11.52 | $12.01 | $5.70 | 2,570 |
| 2015-10-02 | $10.94 | $10.95 | $10.94 | $10.95 | $5.20 | 1,070 |
| 2015-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $5.13 | 0 |
| 2015-09-30 | $10.44 | $10.80 | $10.44 | $10.80 | $5.13 | 1,370 |
| 2015-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $4.90 | 12,200 |
| 2015-09-28 | $10.32 | $10.49 | $10.32 | $10.49 | $4.98 | 1,109 |
| 2015-09-25 | $10.73 | $10.74 | $10.73 | $10.74 | $4.98 | 300 |
| 2015-09-24 | $10.41 | $10.71 | $10.41 | $10.71 | $4.97 | 17,519 |
| 2015-09-23 | $10.74 | $10.74 | $10.74 | $10.74 | $4.99 | 100 |
| 2015-09-22 | $10.90 | $10.92 | $10.89 | $10.92 | $5.07 | 1,300 |
| 2015-09-21 | $12.03 | $12.05 | $11.97 | $11.97 | $5.55 | 1,162 |
| 2015-09-18 | $12.36 | $12.36 | $12.13 | $12.14 | $5.63 | 2,100 |
| 2015-09-17 | $12.90 | $12.90 | $12.72 | $12.72 | $5.90 | 15,050 |
| 2015-09-16 | $12.45 | $12.60 | $12.45 | $12.60 | $5.85 | 640 |
| 2015-09-15 | $12.90 | $12.90 | $12.80 | $12.80 | $5.94 | 0 |
| 2015-09-14 | $12.90 | $12.90 | $12.80 | $12.80 | $5.94 | 0 |
| 2015-09-11 | $12.90 | $12.90 | $12.80 | $12.80 | $5.94 | 2,900 |
| 2015-09-10 | $12.85 | $12.86 | $12.85 | $12.86 | $5.97 | 1,245 |
| 2015-09-09 | $12.81 | $12.98 | $12.81 | $12.98 | $6.02 | 585 |
| 2015-09-08 | $12.37 | $12.51 | $12.12 | $12.51 | $5.80 | 1,390 |
| 2015-09-04 | $11.71 | $11.71 | $11.71 | $11.71 | $5.43 | 100 |
| 2015-09-03 | $11.06 | $11.71 | $11.06 | $11.71 | $5.44 | 1,200 |
| 2015-09-02 | $10.22 | $10.22 | $10.00 | $10.00 | $4.64 | 500 |
| 2015-09-01 | $10.44 | $10.60 | $10.28 | $10.35 | $4.80 | 14,427 |
| 2015-08-31 | $10.35 | $11.02 | $10.34 | $11.02 | $5.11 | 5,500 |
| 2015-08-28 | $10.67 | $10.67 | $10.37 | $10.37 | $4.81 | 1,500 |
| 2015-08-27 | $9.77 | $10.05 | $9.77 | $10.00 | $4.64 | 15,775 |
| 2015-08-26 | $9.50 | $9.50 | $9.00 | $9.04 | $4.20 | 9,787 |
| 2015-08-25 | $9.04 | $9.33 | $9.04 | $9.30 | $4.32 | 11,167 |
| 2015-08-24 | $9.06 | $9.28 | $8.98 | $9.15 | $4.25 | 13,607 |
| 2015-08-21 | $9.49 | $9.49 | $9.21 | $9.30 | $4.32 | 14,860 |
| 2015-08-20 | $9.76 | $9.95 | $9.76 | $9.77 | $4.53 | 15,761 |
| 2015-08-19 | $10.39 | $10.39 | $10.39 | $10.39 | $4.82 | 0 |
| 2015-08-18 | $10.39 | $10.39 | $10.39 | $10.39 | $4.82 | 100 |
| 2015-08-17 | $10.72 | $10.72 | $10.72 | $10.72 | $4.98 | 8,537 |
| 2015-08-14 | $10.71 | $10.71 | $10.71 | $10.71 | $4.97 | 0 |
| 2015-08-13 | $10.71 | $10.71 | $10.71 | $10.71 | $4.97 | 130 |
| 2015-08-12 | $10.66 | $11.08 | $10.66 | $11.05 | $5.13 | 9,819 |
| 2015-08-11 | $10.73 | $10.73 | $10.73 | $10.73 | $4.98 | 300 |
| 2015-08-10 | $10.66 | $11.39 | $10.66 | $11.39 | $5.29 | 1,000 |
| 2015-08-07 | $11.25 | $11.26 | $10.63 | $10.63 | $4.93 | 2,700 |
| 2015-08-06 | $10.94 | $10.94 | $10.94 | $10.94 | $5.08 | 152 |
| 2015-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $4.64 | 0 |
| 2015-08-04 | $10.34 | $10.34 | $10.00 | $10.00 | $4.64 | 758 |
| 2015-08-03 | $9.97 | $9.97 | $9.97 | $9.97 | $4.63 | 101 |
| 2015-07-31 | $10.11 | $10.34 | $10.11 | $10.34 | $4.80 | 1,261 |
| 2015-07-30 | $10.17 | $10.17 | $9.96 | $10.09 | $4.68 | 2,450 |
| 2015-07-29 | $10.40 | $10.50 | $10.40 | $10.50 | $4.87 | 3,000 |
| 2015-07-28 | $9.25 | $9.97 | $9.25 | $9.97 | $4.63 | 3,232 |
| 2015-07-27 | $9.25 | $9.52 | $9.09 | $9.09 | $4.22 | 8,235 |
| 2015-07-24 | $9.44 | $9.55 | $9.36 | $9.55 | $4.43 | 1,265 |
| 2015-07-23 | $10.19 | $10.19 | $9.58 | $9.58 | $4.44 | 2,750 |
| 2015-07-22 | $10.26 | $10.26 | $10.24 | $10.24 | $4.75 | 2,300 |
| 2015-07-21 | $10.46 | $10.57 | $10.46 | $10.57 | $4.91 | 300 |
| 2015-07-20 | $10.83 | $10.83 | $10.30 | $10.31 | $4.78 | 1,850 |
| 2015-07-17 | $10.67 | $10.78 | $10.65 | $10.70 | $4.97 | 2,639 |
| 2015-07-16 | $10.94 | $11.11 | $10.75 | $11.11 | $5.16 | 1,100 |
| 2015-07-15 | $10.93 | $10.93 | $10.49 | $10.53 | $4.89 | 1,755 |
| 2015-07-14 | $10.95 | $11.10 | $10.87 | $11.10 | $5.15 | 2,252 |
| 2015-07-13 | $11.50 | $11.50 | $11.31 | $11.31 | $5.25 | 725 |
| 2015-07-10 | $10.99 | $10.99 | $10.85 | $10.92 | $5.07 | 3,472 |
| 2015-07-09 | $10.33 | $10.88 | $10.33 | $10.88 | $5.05 | 2,495 |
Labrador Iron Ore Royalty Corp (LIFZF) News Headlines
Recent Labrador Iron Ore Royalty Corp (LIFZF) News
Similar Companies to Labrador Iron Ore Royalty Corp (LIFZF) 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 | -- | -- | -- |