Limestone Bancorp Inc (LMST) Exchange: NASDAQ
Data as of May 2, 2025
$23.42 ($0.00) 0.00%
Limestone Bancorp Inc - Daily Information
Click for more stock information on Limestone Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.42 |
| Previous Close | $23.42 |
| High | $23.42 |
| Low | $23.42 |
| Adjusted Open | $23.42 |
| Previous Adjusted Close | $23.42 |
| Adjusted High | $23.42 |
| Adjusted Low | $23.42 |
Invest in Limestone Bancorp Inc (LMST)
Key People Limestone Bancorp Inc
| Employee | Position |
|---|---|
| John T. Taylor | President, Chief Executive Officer & Director |
| Phillip W. Barnhouse | Chief Financial Officer |
| John Redmon Davis | Chief Credit Officer |
| Stephanie Renner | Secretary |
| William Glenn Hogan | Chairman |
| Kevin J. Kooman | Independent Director |
| Michael Tyler Levy | Independent Director |
| Bradford T. Ray | Independent Director |
| Edmond J. Seifried | Independent Director |
| James M. Parsons | Independent Director |
| Celia P. Catlett | Independent Director |
Company Profile Limestone Bancorp Inc
Exchange: NASDAQ
IPO Date: Sept. 22, 2006
Employees: 231
Sector: Financial Services
Industry: Banks-Regional
Website: Limestone Bancorp Inc Website
Address: 2500 Eastpoint Parkway, Louisville, KY, United States, 40223
Historical Stock Data for Limestone Bancorp Inc (LMST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-04-28 | $23.83 | $23.83 | $23.42 | $23.42 | $23.42 | 1,907 |
| 2023-04-27 | $23.21 | $23.82 | $23.21 | $23.75 | $23.75 | 8,967 |
| 2023-04-26 | $23.03 | $23.41 | $22.99 | $23.41 | $23.41 | 7,734 |
| 2023-04-25 | $23.37 | $23.80 | $23.06 | $23.06 | $23.06 | 5,411 |
| 2023-04-24 | $23.09 | $23.21 | $22.92 | $23.21 | $23.21 | 3,085 |
| 2023-04-21 | $22.84 | $22.88 | $22.48 | $22.77 | $22.77 | 3,169 |
| 2023-04-20 | $23.11 | $23.11 | $22.70 | $23.03 | $23.03 | 2,763 |
| 2023-04-19 | $22.59 | $23.26 | $22.59 | $23.23 | $23.23 | 4,554 |
| 2023-04-18 | $23.21 | $23.21 | $22.65 | $22.76 | $22.76 | 7,458 |
| 2023-04-17 | $22.23 | $23.53 | $22.23 | $23.40 | $23.40 | 9,959 |
| 2023-04-14 | $22.70 | $22.70 | $22.18 | $22.23 | $22.23 | 8,231 |
| 2023-04-13 | $22.53 | $22.86 | $22.28 | $22.77 | $22.77 | 4,909 |
| 2023-04-12 | $22.77 | $23.03 | $22.51 | $22.61 | $22.61 | 6,794 |
| 2023-04-11 | $22.68 | $23.10 | $22.44 | $22.95 | $22.95 | 5,242 |
| 2023-04-10 | $21.86 | $22.55 | $21.86 | $22.54 | $22.54 | 6,406 |
| 2023-04-06 | $22.28 | $22.39 | $22.10 | $22.25 | $22.25 | 2,198 |
| 2023-04-05 | $22.29 | $22.98 | $21.91 | $22.26 | $22.26 | 9,581 |
| 2023-04-04 | $22.43 | $22.66 | $22.14 | $22.28 | $22.28 | 14,153 |
| 2023-04-03 | $22.28 | $22.77 | $22.08 | $22.62 | $22.62 | 16,746 |
| 2023-03-31 | $22.45 | $22.49 | $22.22 | $22.31 | $22.31 | 4,807 |
| 2023-03-30 | $22.51 | $22.78 | $22.25 | $22.52 | $22.52 | 6,849 |
| 2023-03-29 | $22.14 | $22.67 | $22.09 | $22.40 | $22.40 | 11,458 |
| 2023-03-28 | $22.61 | $22.66 | $22.50 | $22.53 | $22.53 | 3,164 |
| 2023-03-27 | $23.28 | $23.28 | $22.92 | $23.10 | $23.10 | 9,597 |
| 2023-03-24 | $22.19 | $23.04 | $22.19 | $22.90 | $22.90 | 2,765 |
| 2023-03-23 | $22.86 | $22.96 | $22.20 | $22.20 | $22.20 | 6,445 |
| 2023-03-22 | $22.90 | $23.00 | $22.74 | $22.74 | $22.74 | 1,466 |
| 2023-03-21 | $22.80 | $23.17 | $22.80 | $22.80 | $22.80 | 9,141 |
| 2023-03-20 | $23.46 | $23.47 | $22.41 | $22.80 | $22.80 | 11,279 |
| 2023-03-17 | $23.30 | $23.40 | $22.87 | $23.40 | $23.40 | 24,706 |
| 2023-03-16 | $23.49 | $24.20 | $22.76 | $24.19 | $24.19 | 15,163 |
| 2023-03-15 | $23.11 | $23.43 | $23.11 | $23.34 | $23.34 | 2,643 |
| 2023-03-14 | $24.74 | $25.01 | $23.32 | $23.32 | $23.32 | 24,672 |
| 2023-03-13 | $24.55 | $24.74 | $23.19 | $23.86 | $23.86 | 31,926 |
| 2023-03-10 | $24.55 | $25.52 | $24.54 | $24.75 | $24.75 | 15,686 |
| 2023-03-09 | $26.45 | $26.45 | $25.14 | $25.25 | $25.25 | 15,056 |
| 2023-03-08 | $26.33 | $26.70 | $26.18 | $26.70 | $26.70 | 11,696 |
| 2023-03-07 | $26.75 | $26.75 | $26.07 | $26.33 | $26.33 | 5,048 |
| 2023-03-06 | $26.85 | $26.92 | $26.53 | $26.92 | $26.92 | 9,932 |
| 2023-03-03 | $27.21 | $27.25 | $27.00 | $27.01 | $27.01 | 7,212 |
| 2023-03-02 | $27.48 | $27.48 | $27.06 | $27.48 | $27.48 | 17,467 |
| 2023-03-01 | $27.23 | $27.71 | $27.23 | $27.71 | $27.71 | 5,285 |
| 2023-02-28 | $27.20 | $27.67 | $27.15 | $27.55 | $27.55 | 15,920 |
| 2023-02-27 | $26.88 | $27.20 | $26.88 | $27.13 | $27.13 | 10,287 |
| 2023-02-24 | $26.94 | $27.18 | $26.64 | $26.95 | $26.95 | 7,915 |
| 2023-02-23 | $27.00 | $27.20 | $26.94 | $27.20 | $27.20 | 21,379 |
| 2023-02-22 | $26.85 | $26.89 | $26.73 | $26.84 | $26.84 | 10,918 |
| 2023-02-21 | $26.74 | $26.95 | $26.63 | $26.95 | $26.95 | 5,463 |
| 2023-02-17 | $26.33 | $27.00 | $26.33 | $26.93 | $26.93 | 25,655 |
| 2023-02-16 | $26.40 | $26.41 | $26.24 | $26.24 | $26.24 | 55,932 |
| 2023-02-15 | $26.16 | $26.43 | $26.16 | $26.21 | $26.21 | 47,492 |
| 2023-02-14 | $26.33 | $26.40 | $26.18 | $26.40 | $26.40 | 30,649 |
| 2023-02-13 | $26.46 | $26.59 | $26.23 | $26.47 | $26.47 | 100,385 |
| 2023-02-10 | $26.26 | $26.49 | $26.20 | $26.37 | $26.37 | 15,893 |
| 2023-02-09 | $26.35 | $26.64 | $26.19 | $26.34 | $26.34 | 23,336 |
| 2023-02-08 | $26.30 | $26.36 | $26.29 | $26.36 | $26.36 | 34,216 |
| 2023-02-07 | $26.28 | $26.50 | $26.13 | $26.37 | $26.37 | 89,253 |
| 2023-02-06 | $26.51 | $26.55 | $26.07 | $26.29 | $26.29 | 46,385 |
| 2023-02-03 | $26.13 | $26.18 | $25.96 | $25.96 | $25.96 | 51,783 |
| 2023-02-02 | $26.00 | $26.06 | $25.97 | $26.00 | $25.95 | 49,811 |
| 2023-02-01 | $25.85 | $26.25 | $25.71 | $25.71 | $25.66 | 58,830 |
| 2023-01-31 | $25.63 | $26.14 | $25.61 | $25.92 | $25.87 | 26,675 |
| 2023-01-30 | $25.70 | $25.90 | $25.50 | $25.70 | $25.70 | 12,208 |
| 2023-01-27 | $25.52 | $25.61 | $25.39 | $25.44 | $25.44 | 14,975 |
| 2023-01-26 | $25.34 | $25.39 | $24.80 | $25.38 | $25.38 | 31,429 |
| 2023-01-25 | $25.54 | $25.54 | $25.09 | $25.32 | $25.32 | 10,449 |
| 2023-01-24 | $24.95 | $25.69 | $24.94 | $25.68 | $25.68 | 9,180 |
| 2023-01-23 | $24.65 | $24.97 | $24.64 | $24.95 | $24.95 | 3,268 |
| 2023-01-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 486 |
| 2023-01-19 | $24.13 | $24.58 | $24.05 | $24.58 | $24.58 | 2,006 |
| 2023-01-18 | $24.57 | $24.71 | $24.08 | $24.39 | $24.39 | 3,061 |
| 2023-01-17 | $25.04 | $25.11 | $24.77 | $25.11 | $25.11 | 958 |
| 2023-01-13 | $25.00 | $25.41 | $24.94 | $25.38 | $25.38 | 15,677 |
| 2023-01-12 | $25.03 | $25.38 | $25.03 | $25.15 | $25.15 | 15,595 |
| 2023-01-11 | $25.21 | $25.21 | $24.86 | $25.00 | $25.00 | 12,080 |
| 2023-01-10 | $25.11 | $25.17 | $24.67 | $24.99 | $24.99 | 14,448 |
| 2023-01-09 | $25.15 | $25.18 | $24.88 | $25.18 | $25.18 | 1,724 |
| 2023-01-06 | $24.75 | $25.08 | $24.50 | $25.08 | $25.08 | 2,566 |
| 2023-01-05 | $24.85 | $24.85 | $24.48 | $24.80 | $24.80 | 1,814 |
| 2023-01-04 | $24.82 | $25.10 | $24.50 | $24.92 | $24.92 | 3,189 |
| 2023-01-03 | $24.64 | $24.98 | $24.45 | $24.45 | $24.45 | 4,218 |
| 2022-12-30 | $24.32 | $25.05 | $24.32 | $24.42 | $24.42 | 4,259 |
| 2022-12-29 | $24.76 | $24.76 | $24.40 | $24.40 | $24.40 | 1,681 |
| 2022-12-28 | $24.64 | $24.64 | $24.36 | $24.36 | $24.36 | 1,421 |
| 2022-12-27 | $24.88 | $25.04 | $24.36 | $24.36 | $24.36 | 2,942 |
| 2022-12-23 | $24.39 | $24.90 | $24.36 | $24.90 | $24.90 | 11,796 |
| 2022-12-22 | $23.95 | $24.30 | $23.90 | $24.29 | $24.29 | 7,571 |
| 2022-12-21 | $23.96 | $24.41 | $23.96 | $24.41 | $24.41 | 1,476 |
| 2022-12-20 | $24.16 | $24.17 | $23.89 | $23.89 | $23.89 | 3,463 |
| 2022-12-19 | $24.07 | $24.24 | $24.05 | $24.05 | $24.05 | 4,603 |
| 2022-12-16 | $23.99 | $24.20 | $23.99 | $24.08 | $24.08 | 2,849 |
| 2022-12-15 | $24.96 | $25.02 | $24.08 | $24.08 | $24.08 | 3,080 |
| 2022-12-14 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 2,633 |
| 2022-12-13 | $25.46 | $25.80 | $24.86 | $25.10 | $25.10 | 4,545 |
| 2022-12-12 | $25.30 | $25.40 | $25.30 | $25.32 | $25.32 | 7,856 |
| 2022-12-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 102 |
| 2022-12-08 | $24.78 | $25.17 | $24.78 | $25.17 | $25.17 | 20,907 |
| 2022-12-07 | $25.13 | $25.16 | $24.79 | $24.87 | $24.87 | 8,467 |
| 2022-12-06 | $25.38 | $25.38 | $25.22 | $25.32 | $25.32 | 1,465 |
| 2022-12-05 | $25.79 | $25.84 | $25.50 | $25.54 | $25.54 | 3,964 |
| 2022-12-02 | $25.80 | $26.00 | $25.62 | $25.90 | $25.90 | 26,154 |
| 2022-12-01 | $26.20 | $26.20 | $25.67 | $25.99 | $25.99 | 15,290 |
| 2022-11-30 | $25.06 | $25.83 | $25.04 | $25.80 | $25.80 | 43,350 |
| 2022-11-29 | $25.16 | $25.37 | $25.16 | $25.37 | $25.37 | 13,738 |
| 2022-11-28 | $25.29 | $25.37 | $25.18 | $25.30 | $25.30 | 11,194 |
| 2022-11-25 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 9,308 |
| 2022-11-23 | $25.28 | $25.42 | $25.20 | $25.20 | $25.20 | 7,877 |
| 2022-11-22 | $25.43 | $25.53 | $25.39 | $25.45 | $25.45 | 37,460 |
| 2022-11-21 | $25.30 | $25.43 | $25.30 | $25.43 | $25.43 | 41,538 |
| 2022-11-18 | $25.20 | $25.33 | $25.19 | $25.31 | $25.31 | 20,496 |
| 2022-11-17 | $25.20 | $25.20 | $25.00 | $25.02 | $25.02 | 18,540 |
| 2022-11-16 | $24.77 | $25.18 | $24.77 | $25.18 | $25.18 | 1,807 |
| 2022-11-15 | $25.00 | $25.20 | $24.95 | $25.05 | $25.05 | 17,356 |
| 2022-11-14 | $25.20 | $25.20 | $24.89 | $25.02 | $24.97 | 5,686 |
| 2022-11-11 | $25.26 | $25.26 | $25.10 | $25.10 | $25.05 | 6,841 |
| 2022-11-10 | $25.24 | $25.35 | $25.15 | $25.25 | $25.20 | 138,475 |
| 2022-11-09 | $25.05 | $25.36 | $25.05 | $25.20 | $25.15 | 16,608 |
| 2022-11-08 | $25.32 | $25.50 | $25.26 | $25.26 | $25.21 | 10,813 |
| 2022-11-07 | $25.26 | $25.50 | $25.26 | $25.45 | $25.40 | 23,672 |
| 2022-11-04 | $25.30 | $25.40 | $25.06 | $25.34 | $25.29 | 69,887 |
| 2022-11-03 | $25.17 | $25.30 | $25.07 | $25.30 | $25.25 | 1,651 |
| 2022-11-02 | $25.70 | $25.80 | $25.23 | $25.23 | $25.18 | 40,901 |
| 2022-11-01 | $25.90 | $26.00 | $25.56 | $25.65 | $25.60 | 88,084 |
| 2022-10-31 | $25.90 | $25.90 | $25.66 | $25.70 | $25.65 | 140,109 |
| 2022-10-28 | $25.08 | $25.80 | $25.08 | $25.52 | $25.52 | 94,933 |
| 2022-10-27 | $24.67 | $25.25 | $24.67 | $25.08 | $25.08 | 41,188 |
| 2022-10-26 | $24.46 | $24.84 | $24.32 | $24.67 | $24.67 | 88,799 |
| 2022-10-25 | $24.56 | $24.56 | $23.26 | $24.50 | $24.50 | 146,842 |
| 2022-10-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 169 |
| 2022-10-21 | $20.07 | $20.10 | $20.07 | $20.10 | $20.10 | 1,310 |
| 2022-10-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 336 |
| 2022-10-19 | $20.50 | $20.50 | $19.48 | $19.48 | $19.48 | 3,699 |
| 2022-10-18 | $20.03 | $20.12 | $20.00 | $20.00 | $20.00 | 2,067 |
| 2022-10-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 143 |
| 2022-10-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 142 |
| 2022-10-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1,067 |
| 2022-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 531 |
| 2022-10-11 | $19.80 | $19.80 | $19.50 | $19.50 | $19.50 | 679 |
| 2022-10-10 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 155 |
| 2022-10-07 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 160 |
| 2022-10-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 229 |
| 2022-10-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 303 |
| 2022-10-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 424 |
| 2022-10-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 536 |
| 2022-09-30 | $20.19 | $20.19 | $19.62 | $19.62 | $19.62 | 1,112 |
| 2022-09-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3,629 |
| 2022-09-28 | $19.73 | $19.76 | $19.73 | $19.76 | $19.76 | 1,369 |
| 2022-09-27 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 3,061 |
| 2022-09-26 | $19.70 | $19.75 | $19.60 | $19.60 | $19.60 | 1,456 |
| 2022-09-23 | $19.90 | $20.08 | $19.45 | $19.60 | $19.60 | 5,335 |
| 2022-09-22 | $19.80 | $19.92 | $19.80 | $19.92 | $19.92 | 811 |
| 2022-09-21 | $19.72 | $19.74 | $19.72 | $19.74 | $19.74 | 595 |
| 2022-09-20 | $19.60 | $19.65 | $19.60 | $19.60 | $19.60 | 2,156 |
| 2022-09-19 | $19.90 | $19.90 | $19.51 | $19.80 | $19.80 | 800 |
| 2022-09-16 | $19.47 | $20.50 | $19.47 | $20.50 | $20.50 | 8,876 |
| 2022-09-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 406 |
| 2022-09-14 | $19.25 | $19.25 | $19.21 | $19.25 | $19.20 | 2,062 |
| 2022-09-13 | $19.29 | $19.34 | $19.29 | $19.33 | $19.33 | 546 |
| 2022-09-12 | $19.76 | $20.20 | $19.20 | $19.20 | $19.20 | 10,041 |
| 2022-09-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 165 |
| 2022-09-08 | $19.64 | $19.94 | $19.64 | $19.94 | $19.94 | 4,387 |
| 2022-09-07 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 29 |
| 2022-09-06 | $19.99 | $20.00 | $19.22 | $19.64 | $19.64 | 3,966 |
| 2022-09-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 201 |
| 2022-09-01 | $19.59 | $19.59 | $19.36 | $19.36 | $19.36 | 960 |
| 2022-08-31 | $19.70 | $19.97 | $19.36 | $19.36 | $19.36 | 3,023 |
| 2022-08-30 | $19.71 | $19.71 | $19.22 | $19.68 | $19.68 | 2,342 |
| 2022-08-29 | $19.85 | $19.85 | $19.70 | $19.70 | $19.70 | 1,356 |
| 2022-08-26 | $19.64 | $19.64 | $19.23 | $19.50 | $19.50 | 1,388 |
| 2022-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 168 |
| 2022-08-24 | $19.96 | $20.00 | $19.75 | $20.00 | $20.00 | 650 |
| 2022-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 349 |
| 2022-08-22 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 64 |
| 2022-08-19 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 117 |
| 2022-08-18 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 333 |
| 2022-08-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 106 |
| 2022-08-16 | $20.45 | $20.49 | $20.20 | $20.40 | $20.40 | 1,887 |
| 2022-08-15 | $19.73 | $20.59 | $19.42 | $20.08 | $20.08 | 12,086 |
| 2022-08-12 | $19.64 | $19.65 | $19.38 | $19.38 | $19.38 | 3,170 |
| 2022-08-11 | $19.23 | $19.25 | $19.20 | $19.20 | $19.20 | 2,704 |
| 2022-08-10 | $19.18 | $19.50 | $19.18 | $19.40 | $19.40 | 1,517 |
| 2022-08-09 | $19.18 | $19.44 | $19.11 | $19.11 | $19.11 | 3,602 |
| 2022-08-08 | $19.35 | $19.35 | $19.29 | $19.29 | $19.29 | 6,485 |
| 2022-08-05 | $19.51 | $20.00 | $19.32 | $19.33 | $19.33 | 5,158 |
| 2022-08-04 | $19.99 | $21.00 | $19.26 | $19.26 | $19.26 | 7,620 |
| 2022-08-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 181 |
| 2022-08-02 | $19.64 | $19.64 | $19.18 | $19.45 | $19.45 | 1,300 |
| 2022-08-01 | $20.70 | $20.70 | $19.94 | $20.02 | $20.02 | 13,243 |
| 2022-07-29 | $21.95 | $21.95 | $20.50 | $20.50 | $20.50 | 7,736 |
| 2022-07-28 | $19.84 | $21.37 | $19.37 | $20.50 | $20.50 | 8,293 |
| 2022-07-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 207 |
| 2022-07-26 | $20.39 | $20.39 | $19.60 | $19.75 | $19.75 | 4,036 |
| 2022-07-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 146 |
| 2022-07-22 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 211 |
| 2022-07-21 | $19.27 | $19.29 | $19.00 | $19.00 | $19.00 | 2,862 |
| 2022-07-20 | $20.20 | $20.40 | $19.28 | $19.28 | $19.28 | 2,397 |
| 2022-07-19 | $19.61 | $20.20 | $19.41 | $19.62 | $19.62 | 3,585 |
| 2022-07-18 | $19.50 | $20.06 | $19.35 | $20.06 | $20.06 | 1,676 |
| 2022-07-15 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 819 |
| 2022-07-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 416 |
| 2022-07-13 | $18.75 | $18.87 | $18.75 | $18.75 | $18.75 | 13,204 |
| 2022-07-12 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 631 |
| 2022-07-11 | $18.75 | $19.00 | $18.75 | $18.88 | $18.88 | 1,332 |
| 2022-07-08 | $18.65 | $18.74 | $18.65 | $18.74 | $18.74 | 2,889 |
| 2022-07-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 124 |
| 2022-07-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 3,532 |
| 2022-07-05 | $18.75 | $18.75 | $18.53 | $18.53 | $18.53 | 1,173 |
| 2022-07-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 899 |
| 2022-06-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 178 |
| 2022-06-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 263 |
| 2022-06-28 | $18.40 | $18.45 | $18.40 | $18.45 | $18.45 | 1,114 |
| 2022-06-27 | $18.33 | $18.70 | $18.33 | $18.45 | $18.45 | 13,615 |
| 2022-06-24 | $18.36 | $18.36 | $18.32 | $18.32 | $18.32 | 2,905 |
| 2022-06-23 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 622 |
| 2022-06-22 | $18.52 | $18.64 | $18.35 | $18.64 | $18.64 | 7,250 |
| 2022-06-21 | $18.65 | $18.66 | $18.60 | $18.66 | $18.66 | 1,533 |
| 2022-06-17 | $18.37 | $18.63 | $18.37 | $18.63 | $18.63 | 3,516 |
| 2022-06-16 | $18.50 | $18.70 | $18.41 | $18.70 | $18.70 | 5,068 |
| 2022-06-15 | $18.70 | $18.70 | $18.69 | $18.69 | $18.64 | 1,611 |
| 2022-06-14 | $19.00 | $19.06 | $18.43 | $18.60 | $18.55 | 5,207 |
| 2022-06-13 | $19.32 | $19.80 | $19.31 | $19.31 | $19.26 | 3,926 |
| 2022-06-10 | $19.46 | $19.66 | $19.46 | $19.66 | $19.61 | 369 |
| 2022-06-09 | $19.58 | $20.90 | $19.58 | $19.82 | $19.77 | 9,161 |
| 2022-06-08 | $19.50 | $19.50 | $19.36 | $19.50 | $19.45 | 2,607 |
| 2022-06-07 | $20.25 | $20.30 | $19.75 | $19.75 | $19.70 | 2,814 |
| 2022-06-06 | $20.34 | $20.34 | $20.00 | $20.00 | $19.95 | 3,902 |
| 2022-06-03 | $19.95 | $20.70 | $19.65 | $20.25 | $20.20 | 6,391 |
| 2022-06-02 | $19.76 | $20.40 | $19.76 | $20.40 | $20.35 | 3,013 |
| 2022-06-01 | $20.00 | $20.60 | $19.80 | $19.96 | $19.91 | 6,805 |
| 2022-05-31 | $20.52 | $20.52 | $20.05 | $20.05 | $20.00 | 1,282 |
| 2022-05-27 | $19.83 | $21.00 | $19.82 | $20.06 | $20.01 | 4,164 |
| 2022-05-26 | $19.30 | $19.52 | $19.25 | $19.27 | $19.22 | 5,055 |
| 2022-05-25 | $18.81 | $19.24 | $18.52 | $19.24 | $19.19 | 776 |
| 2022-05-24 | $19.00 | $19.21 | $18.95 | $19.00 | $18.95 | 5,735 |
| 2022-05-23 | $19.64 | $19.98 | $19.56 | $19.56 | $19.51 | 5,460 |
| 2022-05-20 | $20.11 | $20.12 | $19.82 | $19.82 | $19.77 | 1,763 |
| 2022-05-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.23 | 218 |
| 2022-05-18 | $20.36 | $20.36 | $20.29 | $20.29 | $20.23 | 654 |
| 2022-05-17 | $19.57 | $20.40 | $19.57 | $20.20 | $20.15 | 2,519 |
| 2022-05-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.11 | 477 |
| 2022-05-13 | $20.47 | $20.74 | $20.10 | $20.10 | $20.05 | 3,390 |
| 2022-05-12 | $20.05 | $20.21 | $20.00 | $20.00 | $19.95 | 1,411 |
| 2022-05-11 | $20.61 | $20.96 | $20.40 | $20.40 | $20.35 | 4,365 |
| 2022-05-10 | $20.97 | $21.37 | $20.25 | $20.25 | $20.20 | 5,509 |
| 2022-05-09 | $21.21 | $21.46 | $20.77 | $20.89 | $20.83 | 5,818 |
| 2022-05-06 | $20.65 | $21.71 | $20.65 | $21.46 | $21.40 | 6,395 |
| 2022-05-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 95 |
| 2022-05-04 | $22.00 | $22.00 | $21.73 | $21.73 | $21.67 | 1,626 |
| 2022-05-03 | $21.40 | $21.75 | $21.17 | $21.62 | $21.56 | 3,122 |
| 2022-05-02 | $21.00 | $21.98 | $20.75 | $21.57 | $21.51 | 7,950 |
| 2022-04-29 | $20.87 | $21.50 | $20.77 | $21.45 | $21.39 | 7,962 |
| 2022-04-28 | $22.59 | $22.59 | $21.11 | $21.65 | $21.59 | 6,890 |
| 2022-04-27 | $22.00 | $22.00 | $21.05 | $21.72 | $21.66 | 10,612 |
| 2022-04-26 | $22.19 | $22.85 | $20.57 | $21.22 | $21.16 | 29,488 |
| 2022-04-25 | $20.60 | $22.30 | $20.60 | $21.93 | $21.87 | 13,904 |
| 2022-04-22 | $20.75 | $20.75 | $19.97 | $20.23 | $20.18 | 6,191 |
| 2022-04-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.48 | 39 |
| 2022-04-20 | $21.99 | $21.99 | $19.91 | $20.53 | $20.48 | 3,171 |
| 2022-04-19 | $21.05 | $21.99 | $21.05 | $21.11 | $21.05 | 2,799 |
| 2022-04-18 | $20.75 | $21.01 | $20.75 | $21.01 | $20.95 | 605 |
| 2022-04-14 | $21.42 | $21.42 | $20.97 | $20.97 | $20.91 | 2,766 |
| 2022-04-13 | $21.22 | $21.90 | $21.22 | $21.89 | $21.83 | 6,495 |
| 2022-04-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.09 | 3,081 |
| 2022-04-11 | $21.45 | $22.47 | $21.45 | $21.54 | $21.48 | 5,863 |
| 2022-04-08 | $21.17 | $21.97 | $20.95 | $21.97 | $21.91 | 3,904 |
| 2022-04-07 | $21.37 | $21.37 | $21.19 | $21.19 | $21.13 | 2,787 |
| 2022-04-06 | $21.17 | $21.42 | $21.09 | $21.37 | $21.31 | 1,937 |
| 2022-04-05 | $22.20 | $22.20 | $21.25 | $21.46 | $21.40 | 4,522 |
| 2022-04-04 | $20.80 | $21.50 | $20.53 | $21.10 | $21.04 | 10,563 |
| 2022-04-01 | $20.75 | $21.32 | $20.31 | $20.36 | $20.31 | 3,859 |
| 2022-03-31 | $21.68 | $23.43 | $20.90 | $20.90 | $20.84 | 23,430 |
| 2022-03-30 | $22.00 | $22.02 | $21.40 | $21.72 | $21.66 | 10,275 |
| 2022-03-29 | $22.05 | $22.28 | $21.66 | $21.66 | $21.60 | 1,327 |
| 2022-03-28 | $22.30 | $22.41 | $21.86 | $22.14 | $22.08 | 4,131 |
| 2022-03-25 | $23.50 | $23.70 | $22.00 | $22.50 | $22.44 | 23,593 |
| 2022-03-24 | $22.00 | $22.51 | $21.60 | $22.43 | $22.37 | 9,015 |
| 2022-03-23 | $21.65 | $21.80 | $21.13 | $21.66 | $21.60 | 4,090 |
| 2022-03-22 | $21.35 | $21.70 | $21.20 | $21.20 | $21.14 | 8,128 |
| 2022-03-21 | $21.66 | $22.67 | $20.75 | $21.35 | $21.29 | 57,712 |
| 2022-03-18 | $20.26 | $21.64 | $20.00 | $21.49 | $21.43 | 58,594 |
| 2022-03-17 | $19.60 | $20.67 | $19.47 | $20.67 | $20.61 | 60,628 |
| 2022-03-16 | $19.21 | $19.96 | $19.21 | $19.22 | $19.17 | 11,637 |
| 2022-03-15 | $19.35 | $19.70 | $19.20 | $19.30 | $19.20 | 14,876 |
| 2022-03-14 | $19.40 | $19.50 | $19.14 | $19.20 | $19.10 | 8,720 |
| 2022-03-11 | $19.70 | $19.70 | $19.44 | $19.50 | $19.40 | 3,816 |
| 2022-03-10 | $19.66 | $19.66 | $19.26 | $19.30 | $19.20 | 1,188 |
| 2022-03-09 | $19.11 | $19.35 | $19.11 | $19.26 | $19.16 | 39,608 |
| 2022-03-08 | $19.01 | $19.45 | $18.88 | $18.88 | $18.78 | 7,586 |
| 2022-03-07 | $19.06 | $19.06 | $19.06 | $19.06 | $18.96 | 394 |
| 2022-03-04 | $18.98 | $19.03 | $18.97 | $19.00 | $18.90 | 12,778 |
| 2022-03-03 | $18.75 | $19.00 | $18.75 | $18.94 | $18.84 | 3,709 |
| 2022-03-02 | $18.74 | $18.85 | $18.73 | $18.73 | $18.63 | 1,896 |
| 2022-03-01 | $18.45 | $18.97 | $18.39 | $18.39 | $18.29 | 4,018 |
| 2022-02-28 | $19.88 | $19.88 | $18.68 | $18.68 | $18.58 | 1,391 |
| 2022-02-25 | $19.00 | $19.84 | $18.56 | $19.49 | $19.39 | 17,097 |
| 2022-02-24 | $18.75 | $19.44 | $18.75 | $19.44 | $19.34 | 860 |
| 2022-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.40 | 381 |
| 2022-02-22 | $19.08 | $19.08 | $19.08 | $19.08 | $18.98 | 335 |
| 2022-02-18 | $19.08 | $19.08 | $19.08 | $19.08 | $18.98 | 76 |
| 2022-02-17 | $18.67 | $19.08 | $18.67 | $19.08 | $18.98 | 1,281 |
| 2022-02-16 | $19.32 | $19.33 | $19.10 | $19.10 | $19.00 | 8,512 |
| 2022-02-15 | $19.30 | $19.33 | $19.30 | $19.33 | $19.23 | 1,000 |
| 2022-02-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 578 |
| 2022-02-11 | $19.20 | $19.30 | $19.20 | $19.30 | $19.20 | 2,135 |
| 2022-02-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 268 |
| 2022-02-09 | $19.13 | $19.13 | $19.10 | $19.10 | $19.00 | 461 |
| 2022-02-08 | $19.00 | $19.20 | $18.95 | $19.20 | $19.10 | 3,442 |
| 2022-02-07 | $18.95 | $19.15 | $18.95 | $19.15 | $19.05 | 769 |
| 2022-02-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.20 | 222 |
| 2022-02-03 | $19.32 | $19.50 | $19.32 | $19.50 | $19.40 | 659 |
| 2022-02-02 | $19.45 | $19.45 | $18.57 | $19.24 | $19.14 | 11,737 |
| 2022-02-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.34 | 552 |
| 2022-01-31 | $19.30 | $19.40 | $19.15 | $19.25 | $19.15 | 3,861 |
| 2022-01-28 | $19.36 | $19.50 | $19.30 | $19.50 | $19.40 | 2,796 |
| 2022-01-27 | $19.40 | $19.50 | $19.40 | $19.50 | $19.39 | 1,239 |
| 2022-01-26 | $19.34 | $19.40 | $19.34 | $19.40 | $19.30 | 882 |
| 2022-01-25 | $19.30 | $19.50 | $19.30 | $19.50 | $19.40 | 2,292 |
| 2022-01-24 | $19.14 | $19.48 | $19.05 | $19.45 | $19.35 | 2,807 |
| 2022-01-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.17 | 1,048 |
| 2022-01-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.10 | 1,207 |
| 2022-01-19 | $19.28 | $19.71 | $19.01 | $19.45 | $19.35 | 2,753 |
| 2022-01-18 | $19.45 | $19.90 | $19.45 | $19.64 | $19.54 | 2,470 |
| 2022-01-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.52 | 56 |
| 2022-01-13 | $19.50 | $19.62 | $19.50 | $19.62 | $19.52 | 646 |
| 2022-01-12 | $19.05 | $19.50 | $18.81 | $19.45 | $19.35 | 4,897 |
| 2022-01-11 | $18.99 | $19.19 | $18.65 | $18.65 | $18.55 | 1,473 |
| 2022-01-10 | $19.45 | $19.48 | $18.99 | $18.99 | $18.89 | 1,940 |
| 2022-01-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.36 | 183 |
| 2022-01-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.36 | 107 |
| 2022-01-05 | $18.56 | $19.50 | $18.56 | $19.46 | $19.36 | 6,273 |
| 2022-01-04 | $18.65 | $19.19 | $18.65 | $19.05 | $18.95 | 1,537 |
| 2022-01-03 | $19.11 | $19.11 | $18.25 | $18.64 | $18.54 | 7,083 |
| 2021-12-31 | $18.62 | $18.66 | $18.62 | $18.66 | $18.56 | 1,719 |
| 2021-12-30 | $18.61 | $18.76 | $18.61 | $18.76 | $18.66 | 3,169 |
| 2021-12-29 | $18.69 | $18.69 | $18.66 | $18.69 | $18.59 | 962 |
| 2021-12-28 | $18.66 | $18.75 | $18.61 | $18.66 | $18.56 | 1,730 |
| 2021-12-27 | $18.73 | $18.75 | $18.65 | $18.65 | $18.55 | 1,084 |
| 2021-12-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 240 |
| 2021-12-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 190 |
| 2021-12-21 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 488 |
| 2021-12-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 709 |
| 2021-12-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 325 |
| 2021-12-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 338 |
| 2021-12-15 | $19.00 | $19.45 | $18.97 | $19.00 | $18.90 | 20,773 |
| 2021-12-14 | $19.10 | $19.10 | $18.60 | $18.60 | $18.50 | 3,432 |
| 2021-12-13 | $18.97 | $19.50 | $18.63 | $18.63 | $18.53 | 6,268 |
| 2021-12-10 | $18.56 | $19.00 | $18.56 | $18.75 | $18.65 | 1,112 |
| 2021-12-09 | $18.73 | $18.73 | $18.62 | $18.62 | $18.52 | 771 |
| 2021-12-08 | $18.59 | $18.79 | $18.56 | $18.79 | $18.69 | 855 |
| 2021-12-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.80 | 284 |
| 2021-12-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.80 | 120 |
| 2021-12-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.80 | 121 |
| 2021-12-02 | $18.61 | $19.00 | $18.61 | $18.90 | $18.80 | 2,112 |
| 2021-12-01 | $18.57 | $18.97 | $18.52 | $18.96 | $18.86 | 2,737 |
| 2021-11-30 | $18.52 | $18.74 | $18.52 | $18.74 | $18.64 | 923 |
| 2021-11-29 | $18.84 | $18.84 | $18.52 | $18.52 | $18.42 | 699 |
| 2021-11-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.65 | 68 |
| 2021-11-24 | $18.72 | $18.75 | $18.61 | $18.75 | $18.65 | 27,026 |
| 2021-11-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.80 | 326 |
| 2021-11-22 | $18.71 | $19.04 | $18.71 | $19.00 | $18.90 | 6,949 |
| 2021-11-19 | $19.49 | $19.49 | $18.82 | $18.82 | $18.72 | 374 |
| 2021-11-18 | $19.00 | $19.00 | $18.97 | $18.97 | $18.87 | 2,088 |
| 2021-11-17 | $18.94 | $19.00 | $18.73 | $19.00 | $18.90 | 2,279 |
| 2021-11-16 | $19.00 | $19.00 | $18.90 | $18.90 | $18.80 | 1,882 |
| 2021-11-15 | $19.00 | $19.00 | $18.68 | $18.96 | $18.86 | 1,363 |
| 2021-11-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.75 | 888 |
| 2021-11-11 | $18.62 | $19.00 | $18.62 | $19.00 | $18.90 | 2,716 |
| 2021-11-10 | $18.97 | $19.00 | $18.95 | $19.00 | $18.90 | 604 |
| 2021-11-09 | $18.85 | $19.51 | $18.85 | $19.00 | $18.90 | 2,105 |
| 2021-11-08 | $19.42 | $19.42 | $18.39 | $18.63 | $18.53 | 1,923 |
| 2021-11-05 | $19.84 | $19.84 | $18.25 | $18.37 | $18.27 | 2,020 |
| 2021-11-04 | $18.50 | $20.00 | $18.48 | $19.90 | $19.80 | 9,173 |
| 2021-11-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.20 | 1,824 |
| 2021-11-02 | $18.25 | $18.28 | $18.25 | $18.28 | $18.18 | 866 |
| 2021-11-01 | $18.30 | $18.30 | $18.25 | $18.25 | $18.15 | 1,194 |
| 2021-10-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 530 |
| 2021-10-28 | $18.30 | $18.30 | $18.25 | $18.26 | $18.16 | 1,529 |
| 2021-10-27 | $18.31 | $18.31 | $18.25 | $18.25 | $18.15 | 642 |
| 2021-10-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.20 | 301 |
| 2021-10-25 | $18.26 | $18.35 | $18.25 | $18.28 | $18.18 | 4,271 |
| 2021-10-22 | $18.39 | $18.39 | $18.39 | $18.39 | $18.29 | 219 |
| 2021-10-21 | $18.25 | $18.39 | $18.25 | $18.39 | $18.29 | 1,884 |
| 2021-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 38,573 |
| 2021-10-19 | $18.44 | $18.47 | $18.25 | $18.25 | $18.15 | 2,252 |
| 2021-10-18 | $18.14 | $18.46 | $18.14 | $18.46 | $18.36 | 1,339 |
| 2021-10-15 | $18.41 | $18.41 | $18.09 | $18.13 | $18.03 | 544 |
| 2021-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.40 | 128 |
| 2021-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.40 | 163 |
| 2021-10-12 | $18.47 | $18.50 | $18.31 | $18.50 | $18.40 | 6,117 |
| 2021-10-11 | $18.46 | $18.46 | $18.46 | $18.46 | $18.36 | 150 |
| 2021-10-08 | $18.47 | $18.47 | $18.09 | $18.10 | $18.00 | 1,540 |
| 2021-10-07 | $18.13 | $18.48 | $17.91 | $18.46 | $18.36 | 2,294 |
| 2021-10-06 | $18.00 | $18.48 | $17.98 | $18.48 | $18.38 | 64,239 |
| 2021-10-05 | $17.62 | $17.62 | $17.62 | $17.62 | $17.53 | 252 |
| 2021-10-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.53 | 409 |
| 2021-10-01 | $17.75 | $17.80 | $17.75 | $17.75 | $17.66 | 1,258 |
| 2021-09-30 | $17.99 | $17.99 | $17.97 | $17.97 | $17.88 | 899 |
| 2021-09-29 | $17.87 | $17.92 | $17.77 | $17.92 | $17.83 | 1,500 |
| 2021-09-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.66 | 226 |
| 2021-09-27 | $17.65 | $17.85 | $17.65 | $17.85 | $17.76 | 5,817 |
| 2021-09-24 | $17.74 | $17.81 | $17.55 | $17.78 | $17.68 | 38,203 |
| 2021-09-23 | $17.95 | $17.95 | $17.65 | $17.65 | $17.56 | 581 |
| 2021-09-22 | $17.84 | $17.98 | $17.70 | $17.70 | $17.61 | 3,447 |
| 2021-09-21 | $17.72 | $17.92 | $17.51 | $17.79 | $17.70 | 11,719 |
| 2021-09-20 | $18.23 | $18.23 | $17.53 | $17.53 | $17.44 | 1,911 |
| 2021-09-17 | $17.68 | $18.55 | $17.46 | $18.54 | $18.44 | 17,211 |
| 2021-09-16 | $17.46 | $17.48 | $17.46 | $17.48 | $17.39 | 688 |
| 2021-09-15 | $17.55 | $18.00 | $17.42 | $17.51 | $17.42 | 12,600 |
| 2021-09-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.36 | 2,431 |
| 2021-09-13 | $17.58 | $17.60 | $17.40 | $17.50 | $17.41 | 7,790 |
| 2021-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 1,665 |
| 2021-09-09 | $17.31 | $17.50 | $17.31 | $17.41 | $17.32 | 2,659 |
| 2021-09-08 | $17.35 | $17.37 | $17.25 | $17.34 | $17.25 | 3,830 |
| 2021-09-07 | $17.25 | $17.32 | $17.23 | $17.31 | $17.21 | 2,675 |
| 2021-09-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.16 | 2,137 |
| 2021-09-02 | $17.60 | $17.60 | $17.25 | $17.45 | $17.35 | 3,509 |
| 2021-09-01 | $17.25 | $17.28 | $17.25 | $17.25 | $17.16 | 116,082 |
| 2021-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.21 | 1,671 |
| 2021-08-30 | $17.48 | $17.48 | $17.25 | $17.30 | $17.21 | 33,011 |
| 2021-08-27 | $17.47 | $17.50 | $17.28 | $17.28 | $17.19 | 4,682 |
| 2021-08-26 | $17.48 | $17.48 | $17.40 | $17.48 | $17.39 | 1,004 |
| 2021-08-25 | $17.50 | $17.50 | $17.40 | $17.40 | $17.31 | 1,503 |
| 2021-08-24 | $17.70 | $17.70 | $17.46 | $17.50 | $17.41 | 13,938 |
| 2021-08-23 | $17.35 | $17.50 | $17.33 | $17.48 | $17.39 | 3,879 |
| 2021-08-20 | $17.05 | $17.34 | $17.04 | $17.25 | $17.16 | 14,891 |
| 2021-08-19 | $17.04 | $17.26 | $16.86 | $17.26 | $17.17 | 21,169 |
| 2021-08-18 | $16.98 | $17.11 | $16.70 | $17.11 | $17.02 | 9,218 |
| 2021-08-17 | $17.02 | $17.11 | $16.81 | $17.00 | $16.91 | 45,610 |
| 2021-08-16 | $16.95 | $17.06 | $16.66 | $17.06 | $16.97 | 15,163 |
| 2021-08-13 | $16.65 | $16.83 | $16.65 | $16.68 | $16.59 | 665 |
| 2021-08-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.73 | 80 |
| 2021-08-11 | $16.82 | $16.82 | $16.82 | $16.82 | $16.73 | 3,980 |
| 2021-08-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 304 |
| 2021-08-09 | $16.65 | $16.98 | $16.65 | $16.68 | $16.59 | 5,899 |
| 2021-08-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 175 |
| 2021-08-05 | $16.66 | $16.80 | $16.66 | $16.80 | $16.71 | 1,419 |
| 2021-08-04 | $16.77 | $16.77 | $16.62 | $16.62 | $16.53 | 1,802 |
| 2021-08-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.56 | 122 |
| 2021-08-02 | $16.63 | $16.65 | $16.62 | $16.65 | $16.56 | 4,363 |
| 2021-07-30 | $16.65 | $16.83 | $16.62 | $16.62 | $16.53 | 3,770 |
| 2021-07-29 | $16.62 | $16.63 | $16.62 | $16.62 | $16.53 | 3,044 |
| 2021-07-28 | $16.67 | $16.82 | $16.67 | $16.82 | $16.73 | 833 |
| 2021-07-27 | $16.75 | $16.85 | $16.69 | $16.85 | $16.76 | 5,487 |
| 2021-07-26 | $16.75 | $16.75 | $16.64 | $16.65 | $16.56 | 1,441 |
| 2021-07-23 | $16.70 | $16.75 | $16.62 | $16.65 | $16.56 | 4,603 |
| 2021-07-22 | $16.63 | $16.66 | $16.62 | $16.66 | $16.57 | 4,885 |
| 2021-07-21 | $16.62 | $16.62 | $16.61 | $16.61 | $16.52 | 1,390 |
| 2021-07-20 | $16.70 | $16.70 | $16.60 | $16.60 | $16.51 | 8,802 |
| 2021-07-19 | $16.61 | $16.74 | $16.59 | $16.60 | $16.51 | 14,910 |
| 2021-07-16 | $16.64 | $16.65 | $16.60 | $16.60 | $16.51 | 5,032 |
| 2021-07-15 | $16.60 | $16.65 | $16.60 | $16.65 | $16.56 | 3,899 |
| 2021-07-14 | $16.60 | $16.62 | $16.60 | $16.60 | $16.51 | 1,968 |
| 2021-07-13 | $16.60 | $16.63 | $16.60 | $16.60 | $16.51 | 2,917 |
| 2021-07-12 | $16.60 | $16.64 | $16.60 | $16.60 | $16.51 | 6,302 |
| 2021-07-09 | $16.65 | $16.65 | $16.62 | $16.64 | $16.55 | 6,704 |
| 2021-07-08 | $16.60 | $16.60 | $16.55 | $16.60 | $16.51 | 22,271 |
| 2021-07-07 | $16.55 | $16.62 | $16.55 | $16.60 | $16.51 | 12,640 |
| 2021-07-06 | $16.60 | $16.60 | $16.55 | $16.55 | $16.46 | 10,061 |
| 2021-07-02 | $16.62 | $16.62 | $16.60 | $16.60 | $16.51 | 5,396 |
| 2021-07-01 | $16.64 | $16.75 | $16.63 | $16.71 | $16.62 | 7,912 |
| 2021-06-30 | $16.52 | $16.66 | $16.52 | $16.64 | $16.55 | 6,515 |
| 2021-06-29 | $16.53 | $16.63 | $16.50 | $16.51 | $16.42 | 24,036 |
| 2021-06-28 | $16.59 | $16.71 | $16.50 | $16.60 | $16.51 | 7,134 |
| 2021-06-25 | $16.50 | $16.73 | $16.41 | $16.50 | $16.41 | 610,946 |
| 2021-06-24 | $16.60 | $16.64 | $16.50 | $16.58 | $16.49 | 27,296 |
| 2021-06-23 | $16.60 | $16.67 | $16.60 | $16.62 | $16.53 | 31,423 |
| 2021-06-22 | $16.60 | $16.75 | $16.60 | $16.60 | $16.51 | 17,252 |
| 2021-06-21 | $16.68 | $16.75 | $16.50 | $16.70 | $16.61 | 28,968 |
| 2021-06-18 | $16.50 | $16.53 | $16.43 | $16.52 | $16.43 | 36,642 |
| 2021-06-17 | $16.61 | $16.69 | $16.56 | $16.60 | $16.51 | 11,582 |
| 2021-06-16 | $16.49 | $16.68 | $16.27 | $16.68 | $16.59 | 16,015 |
| 2021-06-15 | $16.35 | $16.47 | $16.35 | $16.47 | $16.38 | 11,057 |
| 2021-06-14 | $16.27 | $16.43 | $16.27 | $16.30 | $16.21 | 13,449 |
| 2021-06-11 | $16.35 | $16.35 | $16.25 | $16.34 | $16.25 | 14,463 |
| 2021-06-10 | $16.30 | $16.31 | $16.23 | $16.27 | $16.18 | 32,339 |
| 2021-06-09 | $16.33 | $16.33 | $16.20 | $16.23 | $16.14 | 4,177 |
| 2021-06-08 | $16.18 | $16.24 | $16.18 | $16.22 | $16.13 | 5,160 |
| 2021-06-07 | $16.25 | $16.33 | $16.15 | $16.15 | $16.07 | 9,156 |
| 2021-06-04 | $16.48 | $16.50 | $16.15 | $16.15 | $16.07 | 13,347 |
| 2021-06-03 | $16.15 | $16.67 | $16.15 | $16.67 | $16.58 | 9,603 |
| 2021-06-02 | $16.08 | $16.15 | $16.00 | $16.07 | $15.99 | 14,762 |
| 2021-06-01 | $15.91 | $15.98 | $15.87 | $15.90 | $15.82 | 6,629 |
| 2021-05-28 | $15.81 | $16.05 | $15.81 | $15.91 | $15.83 | 11,629 |
| 2021-05-27 | $15.86 | $15.91 | $15.77 | $15.80 | $15.72 | 6,440 |
| 2021-05-26 | $15.66 | $16.02 | $15.66 | $16.01 | $15.93 | 9,825 |
| 2021-05-25 | $16.10 | $16.12 | $15.75 | $15.75 | $15.67 | 7,291 |
| 2021-05-24 | $16.04 | $16.15 | $15.86 | $16.09 | $16.01 | 5,774 |
| 2021-05-21 | $16.07 | $16.15 | $16.01 | $16.07 | $15.99 | 8,179 |
| 2021-05-20 | $15.87 | $16.06 | $15.87 | $15.96 | $15.88 | 7,916 |
| 2021-05-19 | $15.76 | $16.07 | $15.75 | $15.88 | $15.80 | 10,836 |
| 2021-05-18 | $15.82 | $15.95 | $15.76 | $15.86 | $15.78 | 7,212 |
| 2021-05-17 | $15.99 | $15.99 | $15.76 | $15.88 | $15.80 | 6,746 |
| 2021-05-14 | $15.80 | $16.19 | $15.80 | $16.07 | $15.99 | 10,632 |
| 2021-05-13 | $15.60 | $15.89 | $15.60 | $15.75 | $15.67 | 6,163 |
| 2021-05-12 | $15.59 | $15.67 | $15.59 | $15.65 | $15.57 | 9,981 |
| 2021-05-11 | $15.61 | $15.81 | $15.61 | $15.65 | $15.57 | 5,862 |
| 2021-05-10 | $15.84 | $16.25 | $15.75 | $15.75 | $15.67 | 15,265 |
| 2021-05-07 | $15.91 | $15.91 | $15.77 | $15.85 | $15.77 | 8,260 |
| 2021-05-06 | $15.81 | $15.88 | $15.81 | $15.84 | $15.76 | 5,274 |
| 2021-05-05 | $16.02 | $16.02 | $15.85 | $15.85 | $15.77 | 14,540 |
| 2021-05-04 | $15.85 | $16.01 | $15.85 | $15.88 | $15.80 | 8,926 |
| 2021-05-03 | $15.77 | $15.86 | $15.77 | $15.85 | $15.77 | 10,184 |
| 2021-04-30 | $15.89 | $16.22 | $15.82 | $15.82 | $15.74 | 15,248 |
| 2021-04-29 | $15.84 | $16.24 | $15.80 | $15.81 | $15.73 | 8,772 |
| 2021-04-28 | $15.66 | $16.34 | $15.66 | $15.70 | $15.62 | 7,081 |
| 2021-04-27 | $16.04 | $16.04 | $15.75 | $15.75 | $15.67 | 7,251 |
| 2021-04-26 | $15.67 | $15.75 | $15.60 | $15.70 | $15.62 | 5,483 |
| 2021-04-23 | $15.51 | $15.55 | $15.51 | $15.55 | $15.47 | 4,321 |
| 2021-04-22 | $15.40 | $15.46 | $15.40 | $15.45 | $15.37 | 9,895 |
| 2021-04-21 | $15.50 | $15.70 | $15.50 | $15.60 | $15.52 | 9,080 |
| 2021-04-20 | $15.62 | $15.62 | $15.59 | $15.59 | $15.51 | 1,368 |
| 2021-04-19 | $15.62 | $15.62 | $15.55 | $15.60 | $15.52 | 7,572 |
| 2021-04-16 | $15.89 | $15.89 | $15.65 | $15.65 | $15.57 | 4,860 |
| 2021-04-15 | $15.65 | $15.68 | $15.65 | $15.65 | $15.57 | 4,633 |
| 2021-04-14 | $15.65 | $15.70 | $15.65 | $15.70 | $15.62 | 3,750 |
| 2021-04-13 | $15.73 | $15.79 | $15.54 | $15.65 | $15.57 | 5,622 |
| 2021-04-12 | $15.80 | $15.80 | $15.49 | $15.70 | $15.62 | 12,517 |
| 2021-04-09 | $15.70 | $15.89 | $15.60 | $15.76 | $15.68 | 3,229 |
| 2021-04-08 | $15.60 | $15.62 | $15.51 | $15.62 | $15.54 | 7,942 |
| 2021-04-07 | $15.66 | $15.76 | $15.65 | $15.65 | $15.57 | 10,394 |
| 2021-04-06 | $15.70 | $15.81 | $15.70 | $15.81 | $15.73 | 7,301 |
| 2021-04-05 | $15.75 | $15.75 | $15.56 | $15.68 | $15.60 | 8,929 |
| 2021-04-01 | $15.95 | $15.95 | $15.74 | $15.87 | $15.79 | 6,396 |
| 2021-03-31 | $15.79 | $15.92 | $15.78 | $15.85 | $15.77 | 6,409 |
| 2021-03-30 | $15.93 | $15.93 | $15.75 | $15.75 | $15.67 | 4,487 |
| 2021-03-29 | $15.59 | $15.93 | $15.59 | $15.71 | $15.63 | 9,821 |
| 2021-03-26 | $15.97 | $15.97 | $15.51 | $15.72 | $15.63 | 4,830 |
| 2021-03-25 | $15.58 | $15.92 | $15.50 | $15.73 | $15.65 | 5,172 |
| 2021-03-24 | $15.96 | $16.10 | $15.75 | $15.75 | $15.67 | 7,702 |
| 2021-03-23 | $15.79 | $15.81 | $15.52 | $15.77 | $15.69 | 9,437 |
| 2021-03-22 | $15.88 | $15.91 | $15.75 | $15.84 | $15.76 | 11,751 |
| 2021-03-19 | $16.30 | $16.30 | $15.91 | $16.10 | $16.02 | 44,356 |
| 2021-03-18 | $16.13 | $16.48 | $16.13 | $16.18 | $16.09 | 5,799 |
| 2021-03-17 | $16.39 | $16.55 | $16.10 | $16.10 | $16.02 | 5,986 |
| 2021-03-16 | $16.69 | $16.69 | $16.16 | $16.54 | $16.45 | 24,092 |
| 2021-03-15 | $16.75 | $16.94 | $16.70 | $16.94 | $16.85 | 7,610 |
| 2021-03-12 | $16.60 | $16.88 | $16.56 | $16.88 | $16.79 | 2,925 |
| 2021-03-11 | $16.61 | $16.88 | $16.50 | $16.70 | $16.61 | 48,041 |
| 2021-03-10 | $16.80 | $17.00 | $16.57 | $16.98 | $16.89 | 11,260 |
| 2021-03-09 | $16.78 | $16.80 | $16.62 | $16.78 | $16.69 | 9,194 |
| 2021-03-08 | $16.78 | $16.78 | $16.16 | $16.62 | $16.53 | 5,535 |
| 2021-03-05 | $15.84 | $16.97 | $15.62 | $16.61 | $16.52 | 11,852 |
| 2021-03-04 | $15.75 | $16.03 | $15.65 | $15.82 | $15.74 | 12,313 |
| 2021-03-03 | $15.26 | $15.71 | $15.15 | $15.50 | $15.42 | 10,771 |
| 2021-03-02 | $14.92 | $15.49 | $14.92 | $15.29 | $15.21 | 7,874 |
| 2021-03-01 | $14.88 | $15.11 | $14.86 | $15.11 | $15.03 | 4,215 |
| 2021-02-26 | $15.39 | $15.49 | $15.01 | $15.06 | $14.98 | 5,282 |
| 2021-02-25 | $14.96 | $16.37 | $14.96 | $15.17 | $15.09 | 8,482 |
| 2021-02-24 | $15.00 | $15.25 | $14.85 | $15.03 | $14.95 | 9,953 |
| 2021-02-23 | $14.69 | $14.97 | $14.65 | $14.87 | $14.79 | 5,829 |
| 2021-02-22 | $14.36 | $14.65 | $14.30 | $14.65 | $14.57 | 9,996 |
| 2021-02-19 | $14.44 | $14.68 | $14.44 | $14.65 | $14.57 | 9,322 |
| 2021-02-18 | $14.50 | $14.55 | $14.50 | $14.50 | $14.42 | 13,468 |
| 2021-02-17 | $14.54 | $14.62 | $14.50 | $14.53 | $14.45 | 4,844 |
| 2021-02-16 | $14.45 | $14.63 | $14.23 | $14.45 | $14.37 | 8,357 |
| 2021-02-12 | $13.94 | $14.50 | $13.84 | $14.40 | $14.32 | 95,939 |
| 2021-02-11 | $14.09 | $14.62 | $14.01 | $14.57 | $14.49 | 8,285 |
| 2021-02-10 | $14.65 | $14.65 | $14.00 | $14.15 | $14.08 | 8,706 |
| 2021-02-09 | $14.91 | $14.94 | $14.38 | $14.53 | $14.45 | 5,210 |
| 2021-02-08 | $14.71 | $14.71 | $13.70 | $14.19 | $14.12 | 10,712 |
| 2021-02-05 | $13.95 | $14.44 | $13.88 | $14.36 | $14.28 | 13,634 |
| 2021-02-04 | $13.55 | $14.00 | $13.55 | $13.99 | $13.92 | 7,476 |
| 2021-02-03 | $13.81 | $14.00 | $12.43 | $13.89 | $13.82 | 6,682 |
| 2021-02-02 | $13.88 | $14.00 | $13.75 | $13.99 | $13.92 | 7,132 |
| 2021-02-01 | $13.08 | $14.00 | $13.08 | $13.99 | $13.92 | 13,071 |
| 2021-01-29 | $13.40 | $13.70 | $12.69 | $13.05 | $12.98 | 23,473 |
| 2021-01-28 | $13.99 | $13.99 | $13.25 | $13.26 | $13.19 | 11,977 |
| 2021-01-27 | $13.96 | $13.96 | $13.25 | $13.68 | $13.61 | 11,099 |
| 2021-01-26 | $13.97 | $14.00 | $13.72 | $14.00 | $13.93 | 9,506 |
| 2021-01-25 | $13.99 | $13.99 | $13.55 | $13.55 | $13.48 | 6,734 |
| 2021-01-22 | $13.57 | $13.76 | $13.40 | $13.76 | $13.69 | 5,807 |
| 2021-01-21 | $13.62 | $13.65 | $13.25 | $13.25 | $13.18 | 6,703 |
| 2021-01-20 | $13.25 | $13.26 | $13.25 | $13.25 | $13.18 | 6,447 |
| 2021-01-19 | $13.76 | $13.76 | $13.06 | $13.25 | $13.18 | 12,187 |
| 2021-01-15 | $12.85 | $13.03 | $12.85 | $13.00 | $12.93 | 8,066 |
| 2021-01-14 | $12.75 | $13.23 | $12.56 | $12.95 | $12.88 | 21,619 |
| 2021-01-13 | $12.38 | $13.09 | $12.35 | $13.09 | $13.02 | 13,147 |
| 2021-01-12 | $12.78 | $12.78 | $12.40 | $12.65 | $12.58 | 20,720 |
| 2021-01-11 | $13.00 | $13.07 | $12.30 | $12.49 | $12.42 | 11,087 |
| 2021-01-08 | $13.47 | $13.47 | $12.83 | $12.90 | $12.83 | 3,720 |
| 2021-01-07 | $13.37 | $13.48 | $12.50 | $13.07 | $13.00 | 12,948 |
| 2021-01-06 | $12.50 | $15.02 | $12.50 | $13.87 | $13.80 | 13,434 |
| 2021-01-05 | $11.87 | $12.15 | $11.52 | $12.15 | $12.09 | 33,496 |
| 2021-01-04 | $12.94 | $13.30 | $12.01 | $12.24 | $12.18 | 19,444 |
| 2020-12-31 | $13.18 | $13.23 | $12.50 | $12.56 | $12.49 | 19,272 |
| 2020-12-30 | $13.40 | $13.40 | $12.89 | $13.24 | $13.17 | 13,801 |
| 2020-12-29 | $13.09 | $13.19 | $13.00 | $13.08 | $13.01 | 11,654 |
| 2020-12-28 | $13.10 | $13.20 | $13.01 | $13.01 | $12.94 | 10,047 |
| 2020-12-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.03 | 973 |
| 2020-12-23 | $12.19 | $13.40 | $12.10 | $13.25 | $13.18 | 15,511 |
| 2020-12-22 | $13.58 | $13.58 | $13.11 | $13.20 | $13.13 | 3,953 |
| 2020-12-21 | $14.09 | $14.75 | $13.58 | $13.58 | $13.51 | 14,252 |
| 2020-12-18 | $13.30 | $15.25 | $13.11 | $14.05 | $13.98 | 71,941 |
| 2020-12-17 | $13.32 | $13.32 | $12.27 | $13.20 | $13.13 | 4,745 |
| 2020-12-16 | $13.76 | $15.03 | $12.92 | $12.99 | $12.92 | 5,196 |
| 2020-12-15 | $12.98 | $14.14 | $12.98 | $13.72 | $13.65 | 6,404 |
| 2020-12-14 | $15.23 | $15.23 | $13.56 | $13.56 | $13.49 | 5,579 |
| 2020-12-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.66 | 1,328 |
| 2020-12-10 | $14.51 | $14.51 | $14.51 | $14.51 | $14.43 | 1,353 |
| 2020-12-09 | $15.06 | $15.47 | $13.58 | $13.89 | $13.82 | 6,362 |
| 2020-12-08 | $13.51 | $14.56 | $13.51 | $14.46 | $14.38 | 7,889 |
| 2020-12-07 | $13.44 | $14.71 | $13.44 | $13.75 | $13.68 | 8,580 |
| 2020-12-04 | $13.81 | $13.81 | $12.51 | $13.24 | $13.17 | 2,797 |
| 2020-12-03 | $13.02 | $13.03 | $13.00 | $13.03 | $12.96 | 1,825 |
| 2020-12-02 | $12.38 | $12.50 | $12.25 | $12.47 | $12.40 | 10,775 |
| 2020-12-01 | $12.47 | $12.59 | $12.39 | $12.43 | $12.36 | 3,689 |
| 2020-11-30 | $12.24 | $12.24 | $12.10 | $12.16 | $12.10 | 6,080 |
| 2020-11-27 | $12.23 | $12.38 | $12.21 | $12.38 | $12.31 | 1,969 |
| 2020-11-25 | $13.81 | $13.81 | $12.89 | $13.04 | $12.97 | 5,627 |
| 2020-11-24 | $12.98 | $13.00 | $12.88 | $12.98 | $12.91 | 8,123 |
| 2020-11-23 | $12.50 | $12.50 | $12.06 | $12.25 | $12.19 | 15,556 |
| 2020-11-20 | $11.88 | $12.50 | $11.88 | $12.50 | $12.43 | 3,573 |
| 2020-11-19 | $11.99 | $12.00 | $11.91 | $12.00 | $11.94 | 7,167 |
| 2020-11-18 | $11.85 | $11.96 | $11.85 | $11.96 | $11.90 | 2,816 |
| 2020-11-17 | $11.88 | $11.96 | $11.78 | $11.83 | $11.77 | 16,036 |
| 2020-11-16 | $11.81 | $12.00 | $11.70 | $12.00 | $11.94 | 59,236 |
| 2020-11-13 | $11.33 | $11.74 | $11.33 | $11.72 | $11.66 | 4,779 |
| 2020-11-12 | $11.61 | $11.61 | $11.32 | $11.33 | $11.27 | 3,072 |
| 2020-11-11 | $11.43 | $11.78 | $11.42 | $11.78 | $11.72 | 3,802 |
| 2020-11-10 | $11.77 | $11.85 | $11.76 | $11.79 | $11.73 | 13,019 |
| 2020-11-09 | $10.98 | $11.75 | $10.96 | $11.24 | $11.18 | 16,758 |
| 2020-11-06 | $10.95 | $10.95 | $10.66 | $10.66 | $10.60 | 2,697 |
| 2020-11-05 | $10.92 | $11.23 | $10.65 | $10.82 | $10.76 | 20,358 |
| 2020-11-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.56 | 840 |
| 2020-11-03 | $10.90 | $11.00 | $10.87 | $10.92 | $10.86 | 13,707 |
| 2020-11-02 | $10.74 | $10.93 | $10.74 | $10.93 | $10.87 | 2,627 |
| 2020-10-30 | $10.66 | $10.73 | $10.51 | $10.60 | $10.54 | 10,076 |
| 2020-10-29 | $10.56 | $10.99 | $10.56 | $10.99 | $10.93 | 2,289 |
| 2020-10-28 | $10.47 | $10.88 | $10.47 | $10.88 | $10.82 | 2,192 |
| 2020-10-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.41 | 1,460 |
| 2020-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.64 | 2,263 |
| 2020-10-23 | $10.86 | $10.96 | $10.60 | $10.60 | $10.54 | 3,728 |
| 2020-10-22 | $10.80 | $10.99 | $10.64 | $10.64 | $10.58 | 4,346 |
| 2020-10-21 | $10.91 | $10.91 | $10.84 | $10.86 | $10.80 | 2,426 |
| 2020-10-20 | $10.76 | $10.91 | $10.76 | $10.91 | $10.85 | 947 |
| 2020-10-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.48 | 631 |
| 2020-10-16 | $10.60 | $10.87 | $10.50 | $10.86 | $10.80 | 2,721 |
| 2020-10-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.85 | 1,590 |
| 2020-10-14 | $10.55 | $10.55 | $10.52 | $10.52 | $10.46 | 826 |
| 2020-10-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.62 | 796 |
| 2020-10-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.83 | 1,367 |
| 2020-10-09 | $10.60 | $10.62 | $10.60 | $10.62 | $10.56 | 1,248 |
| 2020-10-08 | $10.57 | $10.63 | $10.57 | $10.61 | $10.55 | 2,354 |
| 2020-10-07 | $10.43 | $10.99 | $10.35 | $10.99 | $10.93 | 5,375 |
| 2020-10-06 | $10.51 | $10.73 | $10.51 | $10.52 | $10.46 | 2,512 |
| 2020-10-05 | $10.44 | $10.73 | $10.28 | $10.66 | $10.60 | 9,537 |
| 2020-10-02 | $10.41 | $10.44 | $10.41 | $10.44 | $10.39 | 2,067 |
| 2020-10-01 | $10.46 | $10.55 | $10.27 | $10.27 | $10.22 | 8,944 |
| 2020-09-30 | $10.53 | $10.54 | $10.38 | $10.52 | $10.46 | 3,086 |
| 2020-09-29 | $10.36 | $10.50 | $10.20 | $10.47 | $10.41 | 3,715 |
| 2020-09-28 | $10.54 | $10.54 | $10.22 | $10.22 | $10.17 | 2,659 |
| 2020-09-25 | $10.36 | $10.36 | $10.18 | $10.21 | $10.16 | 2,446 |
| 2020-09-24 | $10.40 | $10.40 | $10.26 | $10.26 | $10.21 | 2,227 |
| 2020-09-23 | $10.23 | $10.39 | $10.23 | $10.39 | $10.34 | 4,223 |
| 2020-09-22 | $10.59 | $10.59 | $10.28 | $10.38 | $10.33 | 1,968 |
| 2020-09-21 | $10.38 | $10.71 | $10.36 | $10.36 | $10.31 | 5,941 |
| 2020-09-18 | $10.53 | $10.88 | $10.32 | $10.88 | $10.82 | 13,301 |
| 2020-09-17 | $10.33 | $10.45 | $10.33 | $10.40 | $10.35 | 1,545 |
| 2020-09-16 | $10.32 | $10.49 | $10.21 | $10.21 | $10.16 | 9,037 |
| 2020-09-15 | $10.30 | $10.43 | $10.30 | $10.32 | $10.27 | 2,644 |
| 2020-09-14 | $10.45 | $10.49 | $10.29 | $10.49 | $10.43 | 9,858 |
| 2020-09-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.27 | 2,305 |
| 2020-09-10 | $10.25 | $10.33 | $10.25 | $10.32 | $10.27 | 2,492 |
| 2020-09-09 | $10.40 | $10.56 | $10.37 | $10.39 | $10.34 | 4,527 |
| 2020-09-08 | $10.87 | $10.87 | $10.50 | $10.50 | $10.44 | 1,835 |
| 2020-09-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.84 | 1,582 |
| 2020-09-03 | $10.32 | $10.63 | $10.32 | $10.63 | $10.57 | 3,842 |
| 2020-09-02 | $10.75 | $10.86 | $10.56 | $10.75 | $10.69 | 26,466 |
| 2020-09-01 | $10.85 | $10.85 | $10.56 | $10.75 | $10.69 | 3,055 |
| 2020-08-31 | $10.73 | $10.75 | $10.73 | $10.75 | $10.69 | 9,853 |
| 2020-08-28 | $10.90 | $10.90 | $10.71 | $10.71 | $10.65 | 1,605 |
| 2020-08-27 | $10.64 | $10.64 | $10.39 | $10.39 | $10.34 | 7,181 |
| 2020-08-26 | $10.74 | $10.92 | $10.55 | $10.57 | $10.51 | 2,129 |
| 2020-08-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.69 | 719 |
| 2020-08-24 | $10.71 | $10.95 | $10.54 | $10.95 | $10.89 | 26,309 |
| 2020-08-21 | $10.53 | $10.80 | $10.51 | $10.80 | $10.74 | 3,288 |
| 2020-08-20 | $10.52 | $10.85 | $10.52 | $10.74 | $10.68 | 7,702 |
| 2020-08-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 1,229 |
| 2020-08-18 | $10.76 | $10.76 | $10.57 | $10.57 | $10.51 | 1,184 |
| 2020-08-17 | $10.68 | $10.72 | $10.66 | $10.72 | $10.66 | 1,584 |
| 2020-08-14 | $10.90 | $10.90 | $10.76 | $10.76 | $10.70 | 1,495 |
| 2020-08-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.94 | 874 |
| 2020-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.69 | 1,052 |
| 2020-08-11 | $11.00 | $11.00 | $10.77 | $10.78 | $10.72 | 3,983 |
| 2020-08-10 | $10.85 | $11.02 | $10.72 | $10.72 | $10.66 | 3,958 |
| 2020-08-07 | $10.23 | $10.84 | $10.23 | $10.81 | $10.75 | 2,226 |
| 2020-08-06 | $10.50 | $10.55 | $10.25 | $10.49 | $10.43 | 12,121 |
| 2020-08-05 | $10.26 | $10.59 | $10.26 | $10.59 | $10.53 | 2,604 |
| 2020-08-04 | $10.42 | $10.47 | $10.41 | $10.47 | $10.41 | 2,053 |
| 2020-08-03 | $10.79 | $10.81 | $10.28 | $10.65 | $10.59 | 8,045 |
| 2020-07-31 | $10.87 | $10.87 | $10.45 | $10.58 | $10.52 | 11,565 |
| 2020-07-30 | $11.54 | $11.54 | $10.86 | $11.07 | $11.01 | 14,868 |
| 2020-07-29 | $11.50 | $11.53 | $10.94 | $10.94 | $10.88 | 17,502 |
| 2020-07-28 | $10.96 | $11.19 | $10.85 | $11.01 | $10.95 | 184,851 |
| 2020-07-27 | $10.84 | $11.35 | $10.84 | $10.97 | $10.91 | 28,796 |
| 2020-07-24 | $11.20 | $11.22 | $9.82 | $10.76 | $10.70 | 28,561 |
| 2020-07-23 | $11.72 | $11.72 | $11.25 | $11.28 | $11.22 | 7,663 |
| 2020-07-22 | $11.83 | $11.83 | $11.58 | $11.58 | $11.52 | 5,557 |
| 2020-07-21 | $11.21 | $11.94 | $11.21 | $11.65 | $11.59 | 6,307 |
| 2020-07-20 | $12.51 | $12.51 | $11.87 | $11.87 | $11.81 | 10,015 |
| 2020-07-17 | $11.48 | $11.56 | $11.22 | $11.41 | $11.35 | 7,161 |
| 2020-07-16 | $12.00 | $12.25 | $11.46 | $11.66 | $11.60 | 7,059 |
| 2020-07-15 | $11.82 | $12.00 | $11.30 | $11.73 | $11.67 | 16,653 |
| 2020-07-14 | $11.64 | $11.69 | $11.64 | $11.69 | $11.63 | 1,840 |
| 2020-07-13 | $11.50 | $11.87 | $11.50 | $11.52 | $11.46 | 3,842 |
| 2020-07-10 | $10.67 | $12.77 | $10.67 | $12.77 | $12.70 | 1,964 |
| 2020-07-09 | $12.55 | $12.55 | $10.52 | $10.83 | $10.77 | 15,225 |
| 2020-07-08 | $12.50 | $12.50 | $12.31 | $12.50 | $12.43 | 4,998 |
| 2020-07-07 | $12.89 | $12.89 | $12.51 | $12.51 | $12.44 | 2,010 |
| 2020-07-06 | $12.75 | $12.90 | $12.54 | $12.82 | $12.75 | 5,081 |
| 2020-07-02 | $13.18 | $13.18 | $12.73 | $12.87 | $12.80 | 3,205 |
| 2020-07-01 | $12.97 | $13.08 | $12.97 | $13.08 | $13.01 | 1,696 |
| 2020-06-30 | $12.74 | $13.24 | $12.74 | $13.15 | $13.08 | 8,590 |
| 2020-06-29 | $12.91 | $13.25 | $12.91 | $13.18 | $13.11 | 19,124 |
| 2020-06-26 | $13.90 | $13.90 | $12.78 | $13.00 | $12.93 | 503,444 |
| 2020-06-25 | $13.77 | $13.88 | $13.25 | $13.78 | $13.71 | 50,885 |
| 2020-06-24 | $13.60 | $13.85 | $13.03 | $13.77 | $13.70 | 45,320 |
| 2020-06-23 | $13.99 | $13.99 | $13.50 | $13.50 | $13.43 | 34,909 |
| 2020-06-22 | $12.85 | $15.30 | $12.14 | $13.72 | $13.65 | 94,685 |
| 2020-06-19 | $12.68 | $12.71 | $12.66 | $12.69 | $12.62 | 14,893 |
| 2020-06-18 | $12.30 | $12.67 | $12.30 | $12.60 | $12.53 | 46,330 |
| 2020-06-17 | $12.50 | $12.60 | $12.44 | $12.50 | $12.43 | 7,144 |
| 2020-06-16 | $12.00 | $12.60 | $11.76 | $12.60 | $12.53 | 185,077 |
| 2020-06-15 | $11.60 | $11.97 | $11.60 | $11.67 | $11.61 | 9,996 |
| 2020-06-12 | $11.71 | $12.29 | $11.35 | $12.25 | $12.19 | 7,871 |
| 2020-06-11 | $11.78 | $12.01 | $11.16 | $11.36 | $11.30 | 16,636 |
| 2020-06-10 | $12.05 | $12.20 | $11.97 | $12.07 | $12.01 | 10,065 |
| 2020-06-09 | $12.11 | $12.79 | $11.95 | $12.19 | $12.13 | 34,695 |
| 2020-06-08 | $11.84 | $12.95 | $11.19 | $11.52 | $11.46 | 33,146 |
| 2020-06-05 | $11.40 | $11.82 | $11.16 | $11.16 | $11.10 | 13,788 |
| 2020-06-04 | $11.98 | $12.07 | $11.33 | $11.33 | $11.27 | 1,810 |
| 2020-06-03 | $11.25 | $11.70 | $11.25 | $11.63 | $11.57 | 1,354 |
| 2020-06-02 | $11.28 | $11.53 | $11.16 | $11.16 | $11.10 | 4,993 |
| 2020-06-01 | $11.47 | $11.98 | $11.16 | $11.17 | $11.11 | 3,456 |
| 2020-05-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.32 | 690 |
| 2020-05-28 | $11.45 | $11.91 | $11.43 | $11.45 | $11.39 | 1,004 |
| 2020-05-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.94 | 122 |
| 2020-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.94 | 290 |
| 2020-05-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.94 | 548 |
| 2020-05-21 | $11.78 | $11.78 | $11.64 | $11.64 | $11.58 | 1,161 |
| 2020-05-20 | $12.37 | $12.57 | $12.26 | $12.57 | $12.50 | 918 |
| 2020-05-19 | $12.61 | $13.10 | $11.79 | $12.90 | $12.83 | 1,905 |
| 2020-05-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.06 | 546 |
| 2020-05-15 | $11.62 | $11.62 | $11.62 | $11.62 | $11.56 | 1 |
| 2020-05-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.56 | 85 |
| 2020-05-13 | $12.38 | $12.92 | $11.01 | $11.62 | $11.56 | 6,559 |
| 2020-05-12 | $12.94 | $12.94 | $12.07 | $12.07 | $12.01 | 1,119 |
| 2020-05-11 | $12.58 | $12.84 | $12.31 | $12.31 | $12.25 | 8,776 |
| 2020-05-08 | $12.46 | $12.85 | $12.46 | $12.85 | $12.78 | 3,429 |
| 2020-05-07 | $12.37 | $12.50 | $12.02 | $12.49 | $12.42 | 4,227 |
| 2020-05-06 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 449 |
| 2020-05-05 | $12.47 | $12.80 | $11.63 | $12.25 | $12.19 | 4,943 |
| 2020-05-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.66 | 1,028 |
| 2020-05-01 | $12.22 | $12.75 | $12.21 | $12.75 | $12.68 | 2,757 |
| 2020-04-30 | $12.25 | $12.25 | $12.17 | $12.17 | $12.11 | 1,797 |
| 2020-04-29 | $12.08 | $12.95 | $11.16 | $12.24 | $12.18 | 7,491 |
| 2020-04-28 | $11.97 | $12.46 | $11.91 | $12.19 | $12.13 | 7,507 |
| 2020-04-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.69 | 129 |
| 2020-04-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.69 | 61 |
| 2020-04-23 | $11.70 | $11.80 | $11.56 | $11.75 | $11.69 | 10,540 |
| 2020-04-22 | $11.75 | $12.35 | $11.57 | $11.65 | $11.59 | 2,411 |
| 2020-04-21 | $12.38 | $12.38 | $11.66 | $11.75 | $11.69 | 6,231 |
| 2020-04-20 | $12.55 | $12.55 | $11.57 | $11.95 | $11.89 | 20,138 |
| 2020-04-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.03 | 250 |
| 2020-04-16 | $13.24 | $13.77 | $13.11 | $13.11 | $13.04 | 1,920 |
| 2020-04-15 | $14.00 | $14.00 | $12.73 | $13.80 | $13.73 | 8,161 |
| 2020-04-14 | $11.44 | $14.50 | $11.44 | $14.30 | $14.22 | 1,665 |
| 2020-04-13 | $12.25 | $12.75 | $12.25 | $12.75 | $12.68 | 864 |
| 2020-04-09 | $11.25 | $12.85 | $10.67 | $11.49 | $11.43 | 18,233 |
| 2020-04-08 | $10.75 | $11.14 | $10.50 | $10.94 | $10.88 | 4,464 |
| 2020-04-07 | $9.82 | $10.80 | $9.82 | $10.80 | $10.74 | 729 |
| 2020-04-06 | $10.32 | $10.32 | $9.25 | $9.94 | $9.89 | 2,680 |
| 2020-04-03 | $9.50 | $10.24 | $9.25 | $9.40 | $9.35 | 8,446 |
| 2020-04-02 | $9.75 | $9.96 | $9.50 | $9.53 | $9.48 | 4,636 |
| 2020-04-01 | $11.09 | $11.14 | $9.99 | $9.99 | $9.94 | 3,044 |
| 2020-03-31 | $11.14 | $11.14 | $11.14 | $11.14 | $11.08 | 396 |
| 2020-03-30 | $10.03 | $10.72 | $10.03 | $10.05 | $10.00 | 1,311 |
| 2020-03-27 | $8.42 | $9.75 | $8.42 | $9.75 | $9.70 | 3,096 |
| 2020-03-26 | $7.50 | $8.42 | $7.50 | $8.42 | $8.38 | 48,605 |
| 2020-03-25 | $7.50 | $7.96 | $7.25 | $7.45 | $7.41 | 63,979 |
| 2020-03-24 | $7.05 | $7.71 | $6.95 | $7.50 | $7.46 | 26,306 |
| 2020-03-23 | $7.58 | $7.58 | $6.83 | $7.12 | $7.08 | 7,439 |
| 2020-03-20 | $9.26 | $9.26 | $7.50 | $7.50 | $7.46 | 18,490 |
| 2020-03-19 | $9.00 | $10.00 | $6.98 | $8.31 | $8.27 | 13,020 |
| 2020-03-18 | $10.53 | $10.53 | $9.01 | $9.21 | $9.16 | 6,290 |
| 2020-03-17 | $11.91 | $12.00 | $9.85 | $10.78 | $10.72 | 25,603 |
| 2020-03-16 | $12.00 | $12.06 | $10.81 | $10.92 | $10.86 | 9,081 |
| 2020-03-13 | $13.32 | $14.26 | $13.00 | $13.01 | $12.94 | 2,219 |
| 2020-03-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.84 | 108 |
| 2020-03-11 | $14.00 | $14.00 | $13.50 | $13.50 | $13.43 | 7,457 |
| 2020-03-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.83 | 327 |
| 2020-03-09 | $13.50 | $14.29 | $10.86 | $13.60 | $13.53 | 11,388 |
| 2020-03-06 | $15.75 | $15.75 | $14.95 | $15.04 | $14.96 | 2,930 |
| 2020-03-05 | $16.12 | $16.25 | $15.78 | $15.97 | $15.89 | 2,995 |
| 2020-03-04 | $16.50 | $16.64 | $16.28 | $16.40 | $16.31 | 10,145 |
| 2020-03-03 | $16.51 | $16.67 | $16.16 | $16.16 | $16.08 | 7,275 |
| 2020-03-02 | $16.00 | $16.99 | $16.00 | $16.55 | $16.46 | 8,306 |
| 2020-02-28 | $16.91 | $17.20 | $16.00 | $16.00 | $15.92 | 43,016 |
| 2020-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 1,402 |
| 2020-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 518 |
| 2020-02-25 | $17.00 | $17.14 | $17.00 | $17.14 | $17.05 | 582 |
| 2020-02-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.08 | 357 |
| 2020-02-21 | $16.65 | $17.17 | $16.65 | $17.17 | $17.08 | 9,912 |
| 2020-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 206 |
| 2020-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 161 |
| 2020-02-18 | $17.13 | $17.13 | $17.13 | $17.13 | $17.04 | 107 |
| 2020-02-14 | $17.20 | $17.20 | $15.93 | $17.13 | $17.04 | 13,300 |
| 2020-02-13 | $17.10 | $17.22 | $17.03 | $17.03 | $16.94 | 2,295 |
| 2020-02-12 | $17.11 | $17.12 | $17.02 | $17.02 | $16.93 | 3,345 |
| 2020-02-11 | $17.00 | $17.12 | $17.00 | $17.00 | $16.91 | 3,461 |
| 2020-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 414 |
| 2020-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.91 | 287 |
| 2020-02-06 | $16.90 | $17.13 | $16.90 | $17.09 | $17.00 | 1,388 |
| 2020-02-05 | $17.24 | $17.24 | $17.24 | $17.24 | $17.15 | 6 |
| 2020-02-04 | $17.00 | $17.24 | $17.00 | $17.24 | $17.15 | 1,510 |
| 2020-02-03 | $16.77 | $17.25 | $16.77 | $17.00 | $16.91 | 7,081 |
| 2020-01-31 | $17.00 | $17.13 | $16.83 | $16.98 | $16.89 | 11,964 |
| 2020-01-30 | $17.01 | $17.01 | $17.01 | $17.01 | $16.92 | 319 |
| 2020-01-29 | $17.01 | $17.01 | $17.01 | $17.01 | $16.92 | 427 |
| 2020-01-28 | $16.55 | $17.25 | $16.55 | $17.13 | $17.04 | 3,179 |
| 2020-01-27 | $16.78 | $17.23 | $16.71 | $17.00 | $16.91 | 2,604 |
| 2020-01-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.09 | 1,302 |
| 2020-01-23 | $17.12 | $17.35 | $17.00 | $17.35 | $17.26 | 806 |
| 2020-01-22 | $17.10 | $17.44 | $17.10 | $17.44 | $17.35 | 1,172 |
| 2020-01-21 | $16.87 | $17.47 | $16.87 | $17.47 | $17.38 | 1,887 |
| 2020-01-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 14 |
| 2020-01-16 | $16.91 | $17.20 | $16.91 | $17.20 | $17.11 | 912 |
| 2020-01-15 | $17.06 | $17.10 | $17.06 | $17.10 | $17.01 | 874 |
| 2020-01-14 | $16.98 | $17.24 | $16.98 | $17.24 | $17.15 | 873 |
| 2020-01-13 | $16.84 | $17.27 | $16.71 | $17.27 | $17.18 | 2,267 |
| 2020-01-10 | $17.95 | $17.95 | $16.51 | $16.90 | $16.81 | 7,659 |
| 2020-01-09 | $17.32 | $17.36 | $17.27 | $17.27 | $17.18 | 904 |
| 2020-01-08 | $17.19 | $17.35 | $17.19 | $17.25 | $17.16 | 1,024 |
| 2020-01-07 | $17.26 | $17.38 | $17.17 | $17.38 | $17.29 | 1,024 |
| 2020-01-06 | $17.15 | $17.40 | $17.15 | $17.25 | $17.16 | 28,061 |
| 2020-01-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.13 | 440 |
| 2020-01-02 | $17.45 | $18.25 | $17.16 | $17.54 | $17.45 | 9,197 |
| 2019-12-31 | $17.25 | $18.00 | $17.07 | $18.00 | $17.91 | 3,313 |
| 2019-12-30 | $17.01 | $17.75 | $17.01 | $17.17 | $17.08 | 1,566 |
| 2019-12-27 | $17.50 | $17.57 | $17.08 | $17.17 | $17.08 | 4,081 |
| 2019-12-26 | $16.32 | $18.00 | $16.32 | $17.44 | $17.35 | 1,384 |
| 2019-12-24 | $17.56 | $17.56 | $17.56 | $17.56 | $17.47 | 361 |
| 2019-12-23 | $17.71 | $17.75 | $16.99 | $17.59 | $17.50 | 7,925 |
| 2019-12-20 | $17.50 | $18.18 | $17.50 | $18.07 | $17.98 | 6,903 |
| 2019-12-19 | $18.14 | $18.14 | $17.63 | $17.63 | $17.54 | 4,772 |
| 2019-12-18 | $17.70 | $18.25 | $17.70 | $17.70 | $17.61 | 2,120 |
| 2019-12-17 | $17.55 | $18.44 | $17.55 | $18.11 | $18.01 | 9,992 |
| 2019-12-16 | $17.94 | $18.25 | $17.93 | $18.01 | $17.92 | 7,844 |
| 2019-12-13 | $17.94 | $17.94 | $17.88 | $17.88 | $17.79 | 336 |
| 2019-12-12 | $17.45 | $17.94 | $17.45 | $17.94 | $17.85 | 78,044 |
| 2019-12-11 | $17.70 | $17.70 | $17.24 | $17.42 | $17.33 | 5,580 |
| 2019-12-10 | $17.93 | $17.93 | $17.50 | $17.70 | $17.61 | 2,154 |
| 2019-12-09 | $17.39 | $18.49 | $17.35 | $17.91 | $17.82 | 24,740 |
| 2019-12-06 | $17.49 | $17.49 | $16.77 | $16.77 | $16.68 | 1,065 |
| 2019-12-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.06 | 209 |
| 2019-12-04 | $17.15 | $17.25 | $17.13 | $17.15 | $17.06 | 7,110 |
| 2019-12-03 | $16.76 | $17.24 | $16.76 | $17.13 | $17.04 | 4,693 |
| 2019-12-02 | $16.92 | $17.00 | $16.70 | $16.85 | $16.76 | 145,719 |
| 2019-11-29 | $16.60 | $16.66 | $16.60 | $16.66 | $16.57 | 485 |
| 2019-11-27 | $16.10 | $17.00 | $16.10 | $16.58 | $16.49 | 18,717 |
| 2019-11-26 | $16.05 | $16.31 | $16.02 | $16.05 | $15.97 | 6,506 |
| 2019-11-25 | $16.03 | $16.30 | $16.00 | $16.06 | $15.98 | 14,691 |
| 2019-11-22 | $16.01 | $16.01 | $16.00 | $16.00 | $15.92 | 3,269 |
| 2019-11-21 | $15.81 | $16.10 | $15.62 | $16.00 | $15.92 | 7,649 |
| 2019-11-20 | $15.96 | $16.14 | $15.53 | $15.53 | $15.45 | 9,440 |
| 2019-11-19 | $15.78 | $16.10 | $15.51 | $15.51 | $15.43 | 7,811 |
| 2019-11-18 | $15.93 | $16.25 | $15.52 | $15.52 | $15.44 | 15,322 |
| 2019-11-15 | $15.30 | $16.00 | $15.23 | $15.57 | $15.49 | 31,504 |
| 2019-11-14 | $15.25 | $15.36 | $15.25 | $15.30 | $15.22 | 5,088 |
| 2019-11-13 | $15.16 | $15.22 | $15.16 | $15.20 | $15.12 | 1,340 |
| 2019-11-12 | $15.10 | $15.17 | $15.10 | $15.15 | $15.07 | 8,707 |
| 2019-11-11 | $15.02 | $15.02 | $15.00 | $15.01 | $14.93 | 3,013 |
| 2019-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 28 |
| 2019-11-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 30 |
| 2019-11-06 | $15.02 | $15.08 | $14.88 | $14.95 | $14.87 | 8,241 |
| 2019-11-05 | $15.13 | $15.13 | $15.02 | $15.05 | $14.97 | 7,128 |
| 2019-11-04 | $15.05 | $15.11 | $12.60 | $15.00 | $14.92 | 5,821 |
| 2019-11-01 | $15.25 | $15.25 | $15.13 | $15.13 | $15.05 | 594 |
| 2019-10-31 | $15.05 | $15.24 | $15.05 | $15.24 | $15.16 | 1,138 |
| 2019-10-30 | $15.15 | $15.20 | $15.07 | $15.07 | $14.99 | 4,571 |
| 2019-10-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.07 | 302 |
| 2019-10-28 | $15.18 | $15.25 | $15.15 | $15.25 | $15.17 | 3,271 |
| 2019-10-25 | $15.34 | $15.34 | $15.10 | $15.15 | $15.07 | 9,200 |
| 2019-10-24 | $15.25 | $15.36 | $15.25 | $15.36 | $15.28 | 4,723 |
| 2019-10-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.17 | 910 |
| 2019-10-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.17 | 107 |
| 2019-10-21 | $15.15 | $15.25 | $15.15 | $15.25 | $15.17 | 3,587 |
| 2019-10-18 | $15.24 | $15.24 | $15.24 | $15.24 | $15.16 | 3 |
| 2019-10-17 | $15.21 | $15.25 | $15.15 | $15.24 | $15.16 | 2,878 |
| 2019-10-16 | $15.15 | $15.25 | $15.15 | $15.25 | $15.17 | 4,607 |
| 2019-10-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.07 | 198 |
| 2019-10-14 | $15.05 | $15.28 | $14.94 | $15.15 | $15.07 | 3,562 |
| 2019-10-11 | $15.06 | $15.06 | $15.06 | $15.06 | $14.98 | 0 |
| 2019-10-10 | $15.06 | $15.25 | $15.06 | $15.06 | $14.98 | 6,078 |
| 2019-10-09 | $15.19 | $15.19 | $15.19 | $15.19 | $15.11 | 66 |
| 2019-10-08 | $15.11 | $15.19 | $15.06 | $15.19 | $15.11 | 2,115 |
| 2019-10-07 | $15.11 | $15.21 | $15.05 | $15.06 | $14.98 | 6,691 |
| 2019-10-04 | $15.50 | $15.50 | $14.35 | $15.00 | $14.92 | 34,959 |
| 2019-10-03 | $15.47 | $15.50 | $15.45 | $15.50 | $15.42 | 2,308 |
| 2019-10-02 | $15.42 | $15.50 | $15.40 | $15.42 | $15.34 | 29,141 |
| 2019-10-01 | $15.47 | $15.52 | $15.42 | $15.42 | $15.34 | 8,218 |
| 2019-09-30 | $15.49 | $15.49 | $14.70 | $15.43 | $15.35 | 26,750 |
| 2019-09-27 | $15.50 | $15.50 | $15.37 | $15.37 | $15.29 | 2,614 |
| 2019-09-26 | $15.49 | $15.50 | $15.45 | $15.50 | $15.42 | 2,612 |
| 2019-09-25 | $15.43 | $15.74 | $15.35 | $15.35 | $15.27 | 8,785 |
| 2019-09-24 | $15.31 | $15.61 | $15.31 | $15.61 | $15.53 | 5,527 |
| 2019-09-23 | $15.45 | $15.45 | $15.40 | $15.40 | $15.32 | 3,973 |
| 2019-09-20 | $15.20 | $15.50 | $15.20 | $15.50 | $15.42 | 11,552 |
| 2019-09-19 | $15.23 | $15.31 | $15.23 | $15.23 | $15.15 | 998 |
| 2019-09-18 | $15.14 | $15.29 | $15.14 | $15.17 | $15.09 | 2,771 |
| 2019-09-17 | $15.15 | $15.15 | $15.12 | $15.14 | $15.06 | 5,693 |
| 2019-09-16 | $15.40 | $15.40 | $15.27 | $15.27 | $15.19 | 3,294 |
| 2019-09-13 | $15.35 | $15.95 | $15.35 | $15.41 | $15.33 | 15,806 |
| 2019-09-12 | $15.35 | $15.35 | $15.31 | $15.31 | $15.23 | 4,304 |
| 2019-09-11 | $15.25 | $15.40 | $15.25 | $15.40 | $15.32 | 2,109 |
| 2019-09-10 | $15.15 | $15.20 | $15.15 | $15.15 | $15.07 | 9,082 |
| 2019-09-09 | $14.98 | $15.24 | $14.98 | $15.05 | $14.97 | 7,459 |
| 2019-09-06 | $14.75 | $14.96 | $14.75 | $14.85 | $14.77 | 2,096 |
| 2019-09-05 | $14.73 | $14.95 | $14.73 | $14.95 | $14.87 | 6,726 |
| 2019-09-04 | $14.66 | $14.66 | $14.56 | $14.57 | $14.49 | 3,297 |
| 2019-09-03 | $14.80 | $14.80 | $14.66 | $14.66 | $14.58 | 2,074 |
| 2019-08-30 | $14.60 | $14.90 | $14.60 | $14.90 | $14.82 | 818 |
| 2019-08-29 | $14.69 | $14.70 | $14.65 | $14.65 | $14.57 | 5,315 |
| 2019-08-28 | $14.90 | $14.93 | $14.72 | $14.72 | $14.64 | 12,075 |
| 2019-08-27 | $14.90 | $14.90 | $14.87 | $14.90 | $14.82 | 3,735 |
| 2019-08-26 | $14.95 | $15.00 | $14.93 | $14.93 | $14.85 | 3,285 |
| 2019-08-23 | $15.04 | $15.04 | $14.98 | $14.98 | $14.90 | 1,302 |
| 2019-08-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.89 | 7 |
| 2019-08-21 | $14.96 | $14.97 | $14.93 | $14.97 | $14.89 | 24,026 |
| 2019-08-20 | $15.06 | $15.11 | $15.01 | $15.03 | $14.95 | 8,523 |
| 2019-08-19 | $15.00 | $15.09 | $15.00 | $15.06 | $14.98 | 1,438 |
| 2019-08-16 | $15.00 | $15.04 | $15.00 | $15.02 | $14.94 | 3,409 |
| 2019-08-15 | $15.13 | $15.13 | $15.02 | $15.02 | $14.94 | 1,536 |
| 2019-08-14 | $15.00 | $15.11 | $14.95 | $14.95 | $14.87 | 3,780 |
| 2019-08-13 | $15.15 | $15.15 | $15.07 | $15.07 | $14.99 | 1,660 |
| 2019-08-12 | $15.16 | $15.16 | $15.01 | $15.15 | $15.07 | 7,985 |
| 2019-08-09 | $15.15 | $15.25 | $15.15 | $15.15 | $15.07 | 6,625 |
| 2019-08-08 | $15.22 | $15.25 | $15.17 | $15.17 | $15.09 | 2,814 |
| 2019-08-07 | $15.20 | $15.25 | $15.20 | $15.25 | $15.17 | 2,776 |
| 2019-08-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.12 | 9 |
| 2019-08-05 | $15.17 | $15.25 | $15.17 | $15.20 | $15.12 | 4,542 |
| 2019-08-02 | $15.25 | $15.25 | $15.24 | $15.24 | $15.16 | 1,103 |
| 2019-08-01 | $15.23 | $15.25 | $15.16 | $15.16 | $15.08 | 3,352 |
| 2019-07-31 | $15.25 | $15.26 | $15.16 | $15.16 | $15.08 | 8,617 |
| 2019-07-30 | $15.20 | $15.25 | $15.20 | $15.23 | $15.15 | 1,908 |
| 2019-07-29 | $15.25 | $15.29 | $15.11 | $15.11 | $15.03 | 2,774 |
| 2019-07-26 | $15.11 | $15.16 | $15.05 | $15.16 | $15.08 | 12,209 |
| 2019-07-25 | $15.11 | $15.11 | $15.11 | $15.11 | $15.03 | 62 |
| 2019-07-24 | $15.11 | $15.11 | $15.11 | $15.11 | $15.03 | 81 |
| 2019-07-23 | $15.11 | $15.11 | $15.11 | $15.11 | $15.03 | 695 |
| 2019-07-22 | $15.11 | $15.11 | $15.11 | $15.11 | $15.03 | 114 |
| 2019-07-19 | $15.11 | $15.12 | $15.11 | $15.11 | $15.03 | 5,106 |
| 2019-07-18 | $15.15 | $15.15 | $15.11 | $15.11 | $15.03 | 676 |
| 2019-07-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.12 | 72 |
| 2019-07-16 | $15.07 | $15.20 | $15.07 | $15.20 | $15.12 | 1,490 |
| 2019-07-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 1,023 |
| 2019-07-12 | $15.11 | $15.11 | $15.06 | $15.06 | $14.98 | 7,600 |
| 2019-07-11 | $15.18 | $15.20 | $15.18 | $15.18 | $15.10 | 785 |
| 2019-07-10 | $15.19 | $15.19 | $15.07 | $15.07 | $14.99 | 11,358 |
| 2019-07-09 | $15.17 | $15.17 | $15.16 | $15.16 | $15.08 | 1,170 |
| 2019-07-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 2,590 |
| 2019-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 365 |
| 2019-07-03 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 31 |
| 2019-07-02 | $15.24 | $15.24 | $15.15 | $15.16 | $15.08 | 420 |
| 2019-07-01 | $15.28 | $15.34 | $15.19 | $15.19 | $15.11 | 699 |
| 2019-06-28 | $15.07 | $15.25 | $15.07 | $15.25 | $15.17 | 3,958 |
| 2019-06-27 | $15.09 | $15.09 | $15.05 | $15.05 | $14.97 | 6,545 |
| 2019-06-26 | $15.06 | $15.10 | $15.06 | $15.09 | $15.01 | 4,053 |
| 2019-06-25 | $15.07 | $15.07 | $15.06 | $15.06 | $14.98 | 603 |
| 2019-06-24 | $15.10 | $15.10 | $15.06 | $15.06 | $14.98 | 883 |
| 2019-06-21 | $15.05 | $15.15 | $15.05 | $15.15 | $15.07 | 4,116 |
| 2019-06-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.97 | 418 |
| 2019-06-19 | $15.06 | $15.06 | $14.58 | $15.06 | $14.98 | 23,489 |
| 2019-06-18 | $15.07 | $15.08 | $15.07 | $15.08 | $15.00 | 10,108 |
| 2019-06-17 | $15.06 | $15.06 | $15.06 | $15.06 | $14.98 | 617 |
| 2019-06-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.02 | 592 |
| 2019-06-13 | $15.10 | $15.10 | $15.06 | $15.06 | $14.98 | 1,302 |
| 2019-06-12 | $15.10 | $15.10 | $15.06 | $15.06 | $14.98 | 889 |
| 2019-06-11 | $15.06 | $15.10 | $15.06 | $15.10 | $15.02 | 749 |
| 2019-06-10 | $15.09 | $15.09 | $15.09 | $15.09 | $15.01 | 326 |
| 2019-06-07 | $15.04 | $15.05 | $15.02 | $15.03 | $14.95 | 2,461 |
| 2019-06-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 53 |
| 2019-06-05 | $15.05 | $15.05 | $15.02 | $15.02 | $14.94 | 542 |
| 2019-06-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.97 | 856 |
| 2019-06-03 | $14.68 | $15.18 | $14.68 | $15.18 | $15.10 | 1,393 |
| 2019-05-31 | $15.01 | $15.01 | $14.96 | $14.98 | $14.90 | 3,631 |
| 2019-05-30 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 82 |
| 2019-05-29 | $15.15 | $15.25 | $15.02 | $15.02 | $14.94 | 2,989 |
| 2019-05-28 | $15.02 | $15.25 | $15.02 | $15.25 | $15.17 | 2,740 |
| 2019-05-24 | $15.03 | $15.14 | $15.02 | $15.03 | $14.95 | 2,236 |
| 2019-05-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.06 | 25 |
| 2019-05-22 | $15.03 | $15.14 | $15.02 | $15.14 | $15.06 | 3,849 |
| 2019-05-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 29 |
| 2019-05-20 | $15.06 | $15.08 | $15.00 | $15.02 | $14.94 | 9,365 |
| 2019-05-17 | $15.00 | $15.06 | $14.95 | $15.00 | $14.92 | 4,701 |
| 2019-05-16 | $15.15 | $15.15 | $15.06 | $15.06 | $14.98 | 843 |
| 2019-05-15 | $15.15 | $15.15 | $15.01 | $15.11 | $15.03 | 5,169 |
| 2019-05-14 | $15.15 | $15.20 | $15.11 | $15.15 | $15.07 | 3,907 |
| 2019-05-13 | $15.29 | $15.29 | $15.14 | $15.14 | $15.06 | 3,986 |
| 2019-05-10 | $15.27 | $15.27 | $15.27 | $15.27 | $15.19 | 8 |
| 2019-05-09 | $15.30 | $15.31 | $15.25 | $15.27 | $15.19 | 6,398 |
| 2019-05-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.12 | 9 |
| 2019-05-07 | $15.25 | $15.26 | $15.13 | $15.20 | $15.12 | 19,832 |
| 2019-05-06 | $15.26 | $15.40 | $15.26 | $15.26 | $15.18 | 2,794 |
| 2019-05-03 | $15.23 | $15.38 | $15.20 | $15.25 | $15.17 | 3,530 |
| 2019-05-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.16 | 0 |
| 2019-05-01 | $15.26 | $15.36 | $15.16 | $15.24 | $15.16 | 16,971 |
| 2019-04-30 | $15.17 | $15.17 | $15.16 | $15.16 | $15.08 | 500 |
| 2019-04-29 | $15.20 | $15.25 | $15.16 | $15.25 | $15.17 | 2,138 |
| 2019-04-26 | $15.00 | $15.15 | $14.78 | $15.15 | $15.07 | 6,272 |
| 2019-04-25 | $14.25 | $15.02 | $14.25 | $15.02 | $14.94 | 9,480 |
| 2019-04-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.82 | 773 |
| 2019-04-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.80 | 614 |
| 2019-04-22 | $14.85 | $14.86 | $14.85 | $14.86 | $14.78 | 283 |
| 2019-04-18 | $14.86 | $14.86 | $14.86 | $14.86 | $14.78 | 116 |
| 2019-04-17 | $14.97 | $14.97 | $14.90 | $14.90 | $14.82 | 930 |
| 2019-04-16 | $14.93 | $14.93 | $14.93 | $14.93 | $14.85 | 246 |
| 2019-04-15 | $15.00 | $15.03 | $14.68 | $14.68 | $14.60 | 5,889 |
| 2019-04-12 | $15.13 | $15.13 | $15.02 | $15.02 | $14.94 | 206 |
| 2019-04-11 | $14.96 | $14.96 | $14.96 | $14.96 | $14.88 | 0 |
| 2019-04-10 | $15.00 | $15.00 | $14.96 | $14.96 | $14.88 | 6,756 |
| 2019-04-09 | $14.97 | $14.97 | $14.96 | $14.96 | $14.88 | 2,913 |
| 2019-04-08 | $14.96 | $15.16 | $14.96 | $14.96 | $14.88 | 3,502 |
| 2019-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 106 |
| 2019-04-04 | $15.08 | $15.10 | $14.92 | $14.95 | $14.87 | 8,403 |
| 2019-04-03 | $14.95 | $15.00 | $14.92 | $14.96 | $14.88 | 15,631 |
| 2019-04-02 | $14.93 | $15.00 | $14.93 | $15.00 | $14.92 | 751 |
| 2019-04-01 | $15.00 | $15.07 | $14.96 | $14.96 | $14.88 | 2,786 |
| 2019-03-29 | $14.92 | $15.06 | $14.92 | $14.94 | $14.86 | 517 |
| 2019-03-28 | $14.97 | $14.97 | $14.95 | $14.95 | $14.87 | 1,796 |
| 2019-03-27 | $14.99 | $15.15 | $14.95 | $14.95 | $14.87 | 7,479 |
| 2019-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 1,009 |
| 2019-03-25 | $14.81 | $14.83 | $14.80 | $14.80 | $14.72 | 1,005 |
| 2019-03-22 | $14.95 | $14.98 | $14.75 | $14.75 | $14.67 | 17,384 |
| 2019-03-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 230 |
| 2019-03-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.07 | 173 |
| 2019-03-19 | $15.19 | $15.21 | $15.15 | $15.21 | $15.13 | 2,037 |
| 2019-03-18 | $15.15 | $15.20 | $15.15 | $15.20 | $15.12 | 1,915 |
| 2019-03-15 | $15.18 | $15.25 | $15.18 | $15.20 | $15.12 | 2,841 |
| 2019-03-14 | $15.15 | $15.20 | $15.15 | $15.20 | $15.12 | 586 |
| 2019-03-13 | $15.24 | $15.24 | $15.24 | $15.24 | $15.16 | 496 |
| 2019-03-12 | $15.10 | $15.20 | $15.10 | $15.20 | $15.12 | 536 |
| 2019-03-11 | $15.15 | $15.23 | $15.10 | $15.11 | $15.03 | 18,927 |
| 2019-03-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.07 | 393 |
| 2019-03-07 | $15.20 | $15.24 | $15.15 | $15.24 | $15.16 | 1,190 |
| 2019-03-06 | $15.15 | $15.22 | $15.15 | $15.20 | $15.12 | 981 |
| 2019-03-05 | $15.10 | $15.25 | $15.10 | $15.20 | $15.12 | 1,691 |
| 2019-03-04 | $15.10 | $15.15 | $15.10 | $15.12 | $15.04 | 1,130 |
| 2019-03-01 | $15.12 | $15.12 | $15.09 | $15.09 | $15.01 | 914 |
| 2019-02-28 | $15.14 | $15.14 | $15.14 | $15.14 | $15.06 | 348 |
| 2019-02-27 | $15.10 | $15.10 | $14.90 | $14.90 | $14.82 | 1,305 |
| 2019-02-26 | $15.18 | $15.18 | $15.10 | $15.10 | $15.02 | 391 |
| 2019-02-25 | $15.17 | $15.25 | $15.15 | $15.16 | $15.08 | 4,756 |
| 2019-02-22 | $15.13 | $15.23 | $15.06 | $15.06 | $14.98 | 2,259 |
| 2019-02-21 | $15.20 | $15.21 | $15.20 | $15.21 | $15.13 | 348 |
| 2019-02-20 | $15.31 | $15.31 | $15.01 | $15.01 | $14.93 | 1,129 |
| 2019-02-19 | $15.00 | $15.25 | $15.00 | $15.05 | $14.97 | 2,006 |
| 2019-02-15 | $14.60 | $15.20 | $14.57 | $15.20 | $15.12 | 31,637 |
| 2019-02-14 | $14.57 | $14.58 | $14.55 | $14.55 | $14.47 | 1,039 |
| 2019-02-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.45 | 386 |
| 2019-02-12 | $14.47 | $14.59 | $14.46 | $14.53 | $14.45 | 5,130 |
| 2019-02-11 | $14.57 | $14.60 | $14.42 | $14.42 | $14.34 | 2,789 |
| 2019-02-08 | $14.50 | $14.51 | $14.50 | $14.51 | $14.43 | 437 |
| 2019-02-07 | $14.42 | $14.60 | $14.42 | $14.60 | $14.52 | 1,245 |
| 2019-02-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 94 |
| 2019-02-05 | $14.47 | $14.60 | $14.42 | $14.50 | $14.42 | 2,578 |
| 2019-02-04 | $14.50 | $14.53 | $14.50 | $14.53 | $14.45 | 345 |
| 2019-02-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.52 | 158 |
| 2019-01-31 | $14.55 | $14.60 | $14.55 | $14.60 | $14.52 | 416 |
| 2019-01-30 | $14.59 | $14.60 | $14.40 | $14.50 | $14.42 | 3,737 |
| 2019-01-29 | $14.33 | $14.60 | $14.33 | $14.60 | $14.52 | 1,485 |
| 2019-01-28 | $14.45 | $14.60 | $14.45 | $14.60 | $14.52 | 1,272 |
| 2019-01-25 | $14.25 | $14.25 | $14.23 | $14.25 | $14.18 | 10,383 |
| 2019-01-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 105 |
| 2019-01-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 122 |
| 2019-01-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.13 | 204 |
| 2019-01-18 | $14.24 | $14.25 | $14.20 | $14.20 | $14.13 | 2,784 |
| 2019-01-17 | $14.15 | $14.20 | $14.15 | $14.15 | $14.08 | 2,889 |
| 2019-01-16 | $14.24 | $14.24 | $14.00 | $14.00 | $13.93 | 747 |
| 2019-01-15 | $14.24 | $14.25 | $14.00 | $14.16 | $14.09 | 2,571 |
| 2019-01-14 | $14.15 | $14.25 | $14.15 | $14.20 | $14.13 | 2,300 |
| 2019-01-11 | $14.15 | $14.15 | $14.15 | $14.15 | $14.08 | 40 |
| 2019-01-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.08 | 540 |
| 2019-01-09 | $14.25 | $14.25 | $14.15 | $14.15 | $14.08 | 2,290 |
| 2019-01-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.68 | 217 |
| 2019-01-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.68 | 50 |
| 2019-01-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.68 | 27 |
| 2019-01-03 | $14.03 | $14.03 | $13.75 | $13.75 | $13.68 | 1,356 |
| 2019-01-02 | $13.86 | $14.27 | $13.75 | $14.27 | $14.20 | 1,272 |
| 2018-12-31 | $13.55 | $14.40 | $13.40 | $13.76 | $13.69 | 7,318 |
| 2018-12-28 | $13.67 | $13.69 | $13.30 | $13.43 | $13.36 | 1,802 |
| 2018-12-27 | $13.71 | $13.71 | $13.32 | $13.32 | $13.25 | 2,743 |
| 2018-12-26 | $13.23 | $13.24 | $12.50 | $12.53 | $12.46 | 3,194 |
| 2018-12-24 | $13.07 | $14.05 | $13.00 | $13.00 | $12.93 | 5,420 |
| 2018-12-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.03 | 131 |
| 2018-12-20 | $13.25 | $13.27 | $13.00 | $13.10 | $13.03 | 163,518 |
| 2018-12-19 | $12.83 | $13.25 | $12.70 | $13.00 | $12.93 | 33,927 |
| 2018-12-18 | $13.50 | $13.50 | $12.75 | $12.76 | $12.69 | 7,267 |
| 2018-12-17 | $14.00 | $14.00 | $13.55 | $13.62 | $13.55 | 4,025 |
| 2018-12-14 | $14.05 | $14.34 | $14.00 | $14.00 | $13.93 | 905 |
| 2018-12-13 | $14.35 | $14.42 | $14.00 | $14.00 | $13.93 | 6,848 |
| 2018-12-12 | $14.75 | $14.75 | $14.30 | $14.35 | $14.27 | 2,985 |
| 2018-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 155 |
| 2018-12-10 | $14.42 | $14.42 | $14.42 | $14.42 | $14.34 | 306 |
| 2018-12-07 | $14.15 | $14.62 | $14.15 | $14.30 | $14.22 | 3,180 |
| 2018-12-06 | $14.15 | $14.15 | $14.00 | $14.00 | $13.93 | 2,584 |
| 2018-12-04 | $14.16 | $14.16 | $14.16 | $14.16 | $14.09 | 97 |
| 2018-12-03 | $14.15 | $14.17 | $14.15 | $14.16 | $14.09 | 3,644 |
| 2018-11-30 | $14.99 | $14.99 | $14.08 | $14.08 | $14.01 | 1,637 |
| 2018-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 116 |
| 2018-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 359 |
| 2018-11-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.58 | 631 |
| 2018-11-26 | $14.52 | $14.67 | $14.50 | $14.67 | $14.59 | 1,320 |
| 2018-11-23 | $14.48 | $14.84 | $14.48 | $14.84 | $14.76 | 252 |
| 2018-11-21 | $14.65 | $14.65 | $14.50 | $14.50 | $14.42 | 703 |
| 2018-11-20 | $15.10 | $15.10 | $14.65 | $14.65 | $14.57 | 3,102 |
| 2018-11-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.07 | 264 |
| 2018-11-16 | $14.88 | $15.02 | $14.88 | $15.02 | $14.94 | 1,243 |
| 2018-11-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 349 |
| 2018-11-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 102 |
| 2018-11-13 | $15.14 | $15.25 | $15.02 | $15.02 | $14.94 | 3,307 |
| 2018-11-12 | $15.13 | $15.13 | $15.13 | $15.13 | $15.05 | 248 |
| 2018-11-09 | $15.31 | $15.31 | $15.15 | $15.15 | $15.07 | 303 |
| 2018-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 0 |
| 2018-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 113 |
| 2018-11-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 191 |
| 2018-11-05 | $15.36 | $15.36 | $14.75 | $14.75 | $14.67 | 2,460 |
| 2018-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 587 |
| 2018-11-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.17 | 19 |
| 2018-10-31 | $15.00 | $15.25 | $15.00 | $15.25 | $15.17 | 700 |
| 2018-10-30 | $15.00 | $15.14 | $14.58 | $14.76 | $14.68 | 8,154 |
| 2018-10-29 | $15.11 | $15.11 | $15.00 | $15.00 | $14.92 | 3,021 |
| 2018-10-26 | $15.40 | $15.40 | $15.03 | $15.05 | $14.97 | 1,210 |
| 2018-10-25 | $15.60 | $15.60 | $15.40 | $15.40 | $15.32 | 3,151 |
| 2018-10-24 | $15.80 | $15.80 | $15.60 | $15.60 | $15.52 | 4,112 |
| 2018-10-23 | $15.69 | $15.69 | $15.69 | $15.69 | $15.61 | 225 |
| 2018-10-22 | $15.88 | $15.88 | $15.70 | $15.70 | $15.62 | 3,593 |
| 2018-10-19 | $15.84 | $15.95 | $15.76 | $15.90 | $15.82 | 4,031 |
| 2018-10-18 | $15.80 | $15.99 | $15.80 | $15.99 | $15.91 | 2,804 |
| 2018-10-17 | $15.76 | $15.76 | $15.75 | $15.75 | $15.67 | 453 |
| 2018-10-16 | $15.80 | $15.99 | $15.75 | $15.75 | $15.67 | 1,568 |
| 2018-10-15 | $15.80 | $15.99 | $15.76 | $15.99 | $15.91 | 3,185 |
| 2018-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.67 | 2,090 |
| 2018-10-11 | $15.78 | $15.84 | $15.25 | $15.65 | $15.57 | 6,462 |
| 2018-10-10 | $15.90 | $15.90 | $15.70 | $15.70 | $15.62 | 3,713 |
| 2018-10-09 | $16.00 | $16.00 | $15.70 | $15.70 | $15.62 | 948 |
| 2018-10-08 | $15.89 | $16.09 | $15.85 | $16.09 | $16.01 | 748 |
| 2018-10-05 | $15.77 | $15.90 | $15.77 | $15.90 | $15.82 | 1,017 |
| 2018-10-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.91 | 438 |
| 2018-10-03 | $15.80 | $15.99 | $15.80 | $15.99 | $15.91 | 301 |
| 2018-10-02 | $15.51 | $15.91 | $15.30 | $15.72 | $15.64 | 15,203 |
| 2018-10-01 | $15.50 | $15.51 | $15.50 | $15.51 | $15.43 | 2,355 |
| 2018-09-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.42 | 237 |
| 2018-09-27 | $15.75 | $15.97 | $15.50 | $15.97 | $15.89 | 1,531 |
| 2018-09-26 | $15.97 | $15.97 | $15.97 | $15.97 | $15.89 | 235 |
| 2018-09-25 | $15.75 | $15.75 | $15.50 | $15.52 | $15.44 | 4,739 |
| 2018-09-24 | $15.30 | $15.80 | $15.30 | $15.55 | $15.47 | 7,697 |
| 2018-09-21 | $16.30 | $16.49 | $15.31 | $15.31 | $15.23 | 24,248 |
| 2018-09-20 | $16.19 | $16.59 | $16.19 | $16.54 | $16.45 | 5,956 |
| 2018-09-19 | $16.01 | $16.20 | $16.01 | $16.20 | $16.11 | 7,974 |
| 2018-09-18 | $16.14 | $16.20 | $15.93 | $16.18 | $16.09 | 3,556 |
| 2018-09-17 | $16.06 | $16.15 | $16.06 | $16.15 | $16.07 | 3,602 |
| 2018-09-14 | $15.62 | $16.19 | $15.60 | $15.71 | $15.63 | 18,954 |
| 2018-09-13 | $16.25 | $16.25 | $15.57 | $15.60 | $15.52 | 5,952 |
| 2018-09-12 | $16.00 | $16.15 | $15.95 | $16.13 | $16.05 | 2,942 |
| 2018-09-11 | $16.00 | $16.00 | $15.61 | $15.61 | $15.53 | 5,271 |
| 2018-09-10 | $15.50 | $16.00 | $15.50 | $15.82 | $15.74 | 4,493 |
| 2018-09-07 | $15.10 | $15.64 | $15.10 | $15.28 | $15.20 | 8,845 |
| 2018-09-06 | $15.10 | $15.15 | $15.10 | $15.15 | $15.07 | 873 |
| 2018-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 3 |
| 2018-09-04 | $15.00 | $15.07 | $14.90 | $15.00 | $14.92 | 14,786 |
| 2018-08-31 | $15.00 | $15.35 | $15.00 | $15.35 | $15.27 | 1,025 |
| 2018-08-30 | $14.75 | $15.25 | $14.75 | $15.07 | $14.99 | 2,096 |
| 2018-08-29 | $15.06 | $15.17 | $13.82 | $14.90 | $14.82 | 17,620 |
| 2018-08-28 | $15.15 | $15.15 | $15.08 | $15.12 | $15.04 | 1,588 |
| 2018-08-27 | $15.01 | $15.15 | $15.00 | $15.15 | $15.07 | 2,092 |
| 2018-08-24 | $15.00 | $15.29 | $15.00 | $15.19 | $15.11 | 1,718 |
| 2018-08-23 | $15.11 | $15.25 | $15.10 | $15.25 | $15.17 | 601 |
| 2018-08-22 | $14.89 | $15.06 | $11.91 | $15.00 | $14.92 | 3,602 |
| 2018-08-21 | $15.00 | $15.21 | $15.00 | $15.00 | $14.92 | 2,812 |
| 2018-08-20 | $15.58 | $15.61 | $15.08 | $15.49 | $15.41 | 1,029 |
| 2018-08-17 | $15.06 | $15.75 | $15.00 | $15.50 | $15.42 | 1,365 |
| 2018-08-16 | $15.25 | $15.40 | $15.00 | $15.29 | $15.21 | 2,557 |
| 2018-08-15 | $15.25 | $15.31 | $15.25 | $15.31 | $15.23 | 718 |
| 2018-08-14 | $15.54 | $15.55 | $15.25 | $15.25 | $15.17 | 986 |
| 2018-08-13 | $15.60 | $15.60 | $15.55 | $15.55 | $15.47 | 1,532 |
| 2018-08-10 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 103 |
| 2018-08-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 85 |
| 2018-08-08 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 1,000 |
| 2018-08-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.44 | 80 |
| 2018-08-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.44 | 76 |
| 2018-08-03 | $15.65 | $16.00 | $14.55 | $15.52 | $15.44 | 4,700 |
| 2018-08-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.05 | 0 |
| 2018-08-01 | $15.65 | $16.13 | $15.65 | $16.13 | $16.05 | 1,168 |
| 2018-07-31 | $15.55 | $16.48 | $15.55 | $15.60 | $15.52 | 3,764 |
| 2018-07-30 | $16.03 | $16.07 | $14.64 | $15.66 | $15.58 | 34,763 |
| 2018-07-27 | $16.43 | $16.43 | $16.21 | $16.21 | $16.12 | 306 |
| 2018-07-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 1,104 |
| 2018-07-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 3 |
| 2018-07-24 | $16.75 | $16.75 | $16.60 | $16.60 | $16.51 | 4,311 |
| 2018-07-23 | $16.90 | $17.00 | $16.80 | $16.80 | $16.71 | 2,948 |
| 2018-07-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 21 |
| 2018-07-19 | $16.90 | $16.90 | $16.80 | $16.80 | $16.71 | 709 |
| 2018-07-18 | $16.87 | $17.00 | $16.87 | $16.94 | $16.85 | 1,097 |
| 2018-07-17 | $17.30 | $17.31 | $16.92 | $16.92 | $16.83 | 815 |
| 2018-07-16 | $17.40 | $17.40 | $16.95 | $17.23 | $17.14 | 6,817 |
| 2018-07-13 | $17.65 | $17.65 | $17.43 | $17.45 | $17.36 | 1,115 |
| 2018-07-12 | $16.87 | $17.50 | $16.87 | $17.45 | $17.36 | 1,162 |
| 2018-07-11 | $16.95 | $17.25 | $16.95 | $17.25 | $17.16 | 735 |
| 2018-07-10 | $17.25 | $17.25 | $16.95 | $16.95 | $16.86 | 1,700 |
| 2018-07-09 | $16.80 | $16.95 | $16.72 | $16.95 | $16.86 | 4,777 |
| 2018-07-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.64 | 85 |
| 2018-07-05 | $16.62 | $16.73 | $16.62 | $16.73 | $16.64 | 942 |
| 2018-07-03 | $16.30 | $17.40 | $16.30 | $17.00 | $16.91 | 4,600 |
| 2018-07-02 | $15.25 | $16.01 | $15.25 | $16.00 | $15.92 | 11,325 |
| 2018-06-29 | $15.45 | $15.45 | $15.24 | $15.24 | $15.16 | 2,852 |
| 2018-06-28 | $15.33 | $15.35 | $15.33 | $15.35 | $15.27 | 466 |
| 2018-06-27 | $15.00 | $15.35 | $15.00 | $15.35 | $15.27 | 723 |
| 2018-06-26 | $14.92 | $15.26 | $14.92 | $15.26 | $15.18 | 3,011 |
| 2018-06-25 | $14.94 | $14.95 | $14.85 | $14.90 | $14.82 | 4,606 |
| 2018-06-22 | $14.60 | $14.80 | $14.25 | $14.80 | $14.72 | 8,374 |
| 2018-06-21 | $14.44 | $14.50 | $14.31 | $14.50 | $14.42 | 991 |
| 2018-06-20 | $14.30 | $14.50 | $14.30 | $14.50 | $14.42 | 1,190 |
| 2018-06-19 | $14.45 | $14.45 | $14.30 | $14.30 | $14.22 | 380 |
| 2018-06-18 | $14.20 | $14.45 | $14.13 | $14.45 | $14.37 | 4,485 |
| 2018-06-15 | $14.34 | $14.34 | $14.27 | $14.27 | $14.20 | 1,673 |
| 2018-06-14 | $14.34 | $14.34 | $14.31 | $14.34 | $14.26 | 880 |
| 2018-06-13 | $14.15 | $14.29 | $14.15 | $14.29 | $14.21 | 886 |
| 2018-06-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 349 |
| 2018-06-11 | $14.04 | $14.15 | $14.04 | $14.15 | $14.08 | 3,430 |
| 2018-06-08 | $14.09 | $14.09 | $14.06 | $14.06 | $13.99 | 2,887 |
| 2018-06-07 | $13.79 | $14.00 | $13.79 | $14.00 | $13.93 | 6,182 |
| 2018-06-06 | $14.10 | $14.10 | $14.01 | $14.01 | $13.94 | 815 |
| 2018-06-05 | $14.03 | $14.10 | $13.96 | $14.10 | $14.03 | 843 |
| 2018-06-04 | $13.90 | $14.00 | $13.90 | $14.00 | $13.93 | 8,970 |
| 2018-06-01 | $13.90 | $13.93 | $13.90 | $13.93 | $13.86 | 3,011 |
| 2018-05-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.74 | 31 |
| 2018-05-30 | $13.97 | $13.98 | $13.81 | $13.81 | $13.74 | 1,326 |
| 2018-05-29 | $13.85 | $13.90 | $13.85 | $13.90 | $13.83 | 3,891 |
| 2018-05-25 | $13.65 | $13.90 | $13.65 | $13.79 | $13.72 | 4,648 |
| 2018-05-24 | $13.75 | $13.82 | $13.75 | $13.76 | $13.69 | 11,859 |
| 2018-05-23 | $13.80 | $13.80 | $13.75 | $13.75 | $13.68 | 1,108 |
| 2018-05-22 | $13.85 | $13.85 | $13.80 | $13.85 | $13.78 | 850 |
| 2018-05-21 | $13.75 | $13.80 | $13.75 | $13.80 | $13.73 | 4,233 |
| 2018-05-18 | $13.55 | $13.74 | $13.55 | $13.71 | $13.64 | 4,193 |
| 2018-05-17 | $13.61 | $13.62 | $13.60 | $13.61 | $13.54 | 3,481 |
| 2018-05-16 | $13.50 | $13.70 | $13.50 | $13.51 | $13.44 | 2,473 |
| 2018-05-15 | $13.64 | $13.65 | $13.50 | $13.50 | $13.43 | 1,327 |
| 2018-05-14 | $13.55 | $13.65 | $13.49 | $13.51 | $13.44 | 9,773 |
| 2018-05-11 | $13.52 | $13.56 | $13.50 | $13.50 | $13.43 | 2,045 |
| 2018-05-10 | $13.41 | $13.41 | $13.41 | $13.41 | $13.34 | 116 |
| 2018-05-09 | $13.45 | $13.58 | $13.36 | $13.41 | $13.34 | 3,232 |
| 2018-05-08 | $13.31 | $13.37 | $13.31 | $13.36 | $13.29 | 1,360 |
| 2018-05-07 | $13.32 | $13.33 | $13.32 | $13.32 | $13.25 | 1,212 |
| 2018-05-04 | $13.58 | $13.58 | $13.36 | $13.36 | $13.29 | 280 |
| 2018-05-03 | $13.61 | $13.64 | $13.61 | $13.64 | $13.57 | 1,553 |
| 2018-05-02 | $13.30 | $13.65 | $13.30 | $13.61 | $13.54 | 9,896 |
| 2018-05-01 | $13.30 | $13.32 | $13.30 | $13.30 | $13.23 | 5,185 |
| 2018-04-30 | $13.44 | $13.44 | $13.25 | $13.30 | $13.23 | 15,250 |
| 2018-04-27 | $13.27 | $13.27 | $13.27 | $13.27 | $13.20 | 87 |
| 2018-04-26 | $13.30 | $13.31 | $13.27 | $13.27 | $13.20 | 1,268 |
| 2018-04-25 | $13.27 | $13.27 | $13.27 | $13.27 | $13.20 | 529 |
| 2018-04-24 | $13.17 | $13.30 | $13.17 | $13.27 | $13.20 | 7,150 |
| 2018-04-23 | $13.15 | $13.27 | $13.15 | $13.20 | $13.13 | 2,665 |
| 2018-04-20 | $13.19 | $13.45 | $13.15 | $13.15 | $13.08 | 33,328 |
| 2018-04-19 | $13.10 | $13.25 | $13.10 | $13.25 | $13.18 | 52,160 |
| 2018-04-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.29 | 1,996 |
| 2018-04-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.29 | 395 |
| 2018-04-16 | $13.48 | $13.48 | $13.30 | $13.44 | $13.37 | 3,464 |
| 2018-04-13 | $13.41 | $13.43 | $13.35 | $13.43 | $13.36 | 869 |
| 2018-04-12 | $13.64 | $13.64 | $13.64 | $13.64 | $13.57 | 40 |
| 2018-04-11 | $13.38 | $13.64 | $13.38 | $13.64 | $13.57 | 1,012 |
| 2018-04-10 | $13.26 | $13.35 | $13.26 | $13.30 | $13.23 | 973 |
| 2018-04-09 | $13.25 | $13.60 | $13.10 | $13.10 | $13.03 | 5,490 |
| 2018-04-06 | $13.45 | $13.48 | $13.06 | $13.08 | $13.01 | 2,146 |
| 2018-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $12.98 | 2,069 |
| 2018-04-04 | $13.05 | $13.50 | $12.95 | $13.05 | $12.98 | 19,144 |
| 2018-04-03 | $13.64 | $13.64 | $13.35 | $13.35 | $13.28 | 8,805 |
| 2018-04-02 | $13.53 | $13.53 | $13.51 | $13.53 | $13.46 | 2,037 |
| 2018-03-29 | $13.63 | $13.70 | $13.57 | $13.70 | $13.63 | 1,305 |
| 2018-03-28 | $13.51 | $13.72 | $13.51 | $13.72 | $13.65 | 2,065 |
| 2018-03-27 | $13.71 | $13.71 | $13.50 | $13.50 | $13.43 | 1,724 |
| 2018-03-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.66 | 30 |
| 2018-03-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.66 | 233 |
| 2018-03-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.68 | 51 |
| 2018-03-21 | $13.90 | $13.90 | $13.68 | $13.75 | $13.68 | 4,709 |
| 2018-03-20 | $13.74 | $13.90 | $13.65 | $13.65 | $13.58 | 3,757 |
| 2018-03-19 | $14.10 | $14.10 | $13.70 | $13.70 | $13.63 | 12,678 |
| 2018-03-16 | $13.95 | $14.38 | $13.95 | $13.95 | $13.88 | 3,741 |
| 2018-03-15 | $14.22 | $14.27 | $14.00 | $14.00 | $13.93 | 6,693 |
| 2018-03-14 | $14.54 | $14.97 | $14.05 | $14.05 | $13.98 | 4,521 |
| 2018-03-13 | $14.83 | $15.38 | $14.24 | $14.99 | $14.91 | 5,106 |
| 2018-03-12 | $15.25 | $15.40 | $14.50 | $14.88 | $14.80 | 18,331 |
| 2018-03-09 | $15.19 | $15.40 | $15.12 | $15.25 | $15.17 | 8,496 |
| 2018-03-08 | $15.30 | $15.30 | $15.03 | $15.05 | $14.97 | 5,260 |
| 2018-03-07 | $15.29 | $15.40 | $14.83 | $15.30 | $15.22 | 6,090 |
| 2018-03-06 | $15.35 | $15.40 | $14.75 | $14.75 | $14.67 | 1,863 |
| 2018-03-05 | $14.43 | $15.50 | $14.10 | $14.76 | $14.68 | 13,102 |
| 2018-03-02 | $14.49 | $14.49 | $14.10 | $14.35 | $14.27 | 5,474 |
| 2018-03-01 | $14.51 | $14.74 | $14.24 | $14.44 | $14.36 | 4,819 |
| 2018-02-28 | $14.15 | $14.35 | $14.15 | $14.35 | $14.27 | 6,204 |
| 2018-02-27 | $14.14 | $14.15 | $14.10 | $14.15 | $14.08 | 7,315 |
| 2018-02-26 | $14.35 | $14.37 | $14.04 | $14.19 | $14.12 | 12,038 |
| 2018-02-23 | $13.96 | $14.35 | $13.96 | $14.35 | $14.27 | 6,537 |
| 2018-02-22 | $14.05 | $14.12 | $13.85 | $13.85 | $13.78 | 117,762 |
| 2018-02-21 | $14.00 | $14.10 | $13.97 | $14.10 | $14.03 | 3,776 |
| 2018-02-20 | $13.84 | $13.96 | $13.81 | $13.90 | $13.83 | 3,983 |
| 2018-02-16 | $13.99 | $14.05 | $13.80 | $14.00 | $13.93 | 17,056 |
| 2018-02-15 | $14.00 | $14.13 | $13.90 | $14.00 | $13.93 | 4,947 |
| 2018-02-14 | $14.16 | $14.20 | $14.00 | $14.05 | $13.98 | 3,299 |
| 2018-02-13 | $14.05 | $14.35 | $14.03 | $14.35 | $14.27 | 2,154 |
| 2018-02-12 | $14.11 | $14.11 | $13.83 | $14.10 | $14.03 | 2,198 |
| 2018-02-09 | $14.17 | $14.17 | $13.98 | $14.05 | $13.98 | 4,485 |
| 2018-02-08 | $13.97 | $14.06 | $13.97 | $13.97 | $13.90 | 6,218 |
| 2018-02-07 | $14.03 | $14.25 | $13.90 | $14.05 | $13.98 | 5,194 |
| 2018-02-06 | $13.88 | $14.07 | $13.88 | $14.07 | $14.00 | 4,909 |
| 2018-02-05 | $13.93 | $14.16 | $13.93 | $14.05 | $13.97 | 33,863 |
| 2018-02-02 | $14.00 | $14.24 | $14.00 | $14.01 | $13.94 | 7,546 |
| 2018-02-01 | $14.26 | $14.73 | $13.98 | $14.44 | $14.36 | 12,138 |
| 2018-01-31 | $14.40 | $14.49 | $13.87 | $14.49 | $14.41 | 9,487 |
| 2018-01-30 | $14.31 | $14.44 | $13.76 | $14.44 | $14.36 | 5,914 |
| 2018-01-29 | $14.10 | $14.30 | $13.90 | $14.25 | $14.18 | 11,739 |
| 2018-01-26 | $13.80 | $14.27 | $13.80 | $13.99 | $13.92 | 17,428 |
| 2018-01-25 | $13.75 | $13.75 | $13.69 | $13.75 | $13.68 | 901 |
| 2018-01-24 | $13.75 | $13.86 | $13.75 | $13.86 | $13.79 | 484 |
| 2018-01-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.66 | 467 |
| 2018-01-22 | $13.67 | $13.94 | $13.67 | $13.94 | $13.87 | 3,219 |
| 2018-01-19 | $13.78 | $14.00 | $13.68 | $13.75 | $13.68 | 5,932 |
| 2018-01-18 | $13.70 | $13.88 | $13.61 | $13.76 | $13.69 | 20,472 |
| 2018-01-17 | $13.65 | $13.81 | $13.61 | $13.70 | $13.63 | 41,988 |
| 2018-01-16 | $13.58 | $13.75 | $13.58 | $13.66 | $13.59 | 15,721 |
| 2018-01-12 | $13.65 | $13.83 | $13.55 | $13.83 | $13.76 | 21,349 |
| 2018-01-11 | $13.50 | $13.75 | $13.50 | $13.64 | $13.56 | 154,234 |
| 2018-01-10 | $13.58 | $13.65 | $13.51 | $13.52 | $13.45 | 12,631 |
| 2018-01-09 | $13.77 | $13.77 | $13.50 | $13.64 | $13.57 | 7,026 |
| 2018-01-08 | $13.71 | $13.71 | $13.50 | $13.53 | $13.46 | 50,619 |
| 2018-01-05 | $13.77 | $13.77 | $13.50 | $13.53 | $13.46 | 6,780 |
| 2018-01-04 | $13.89 | $13.89 | $13.55 | $13.75 | $13.68 | 15,119 |
| 2018-01-03 | $13.95 | $13.95 | $13.75 | $13.82 | $13.74 | 7,763 |
| 2018-01-02 | $14.26 | $14.26 | $13.95 | $13.97 | $13.90 | 6,901 |
| 2017-12-29 | $14.42 | $14.42 | $14.25 | $14.32 | $14.24 | 10,835 |
| 2017-12-28 | $14.90 | $14.90 | $14.25 | $14.40 | $14.32 | 71,505 |
| 2017-12-27 | $14.81 | $15.15 | $14.68 | $14.69 | $14.61 | 18,784 |
| 2017-12-26 | $14.80 | $14.97 | $14.76 | $14.78 | $14.70 | 5,763 |
| 2017-12-22 | $14.80 | $15.15 | $14.76 | $14.80 | $14.72 | 8,353 |
| 2017-12-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.93 | 357 |
| 2017-12-20 | $14.97 | $15.00 | $14.62 | $14.89 | $14.81 | 19,296 |
| 2017-12-19 | $15.34 | $15.45 | $14.30 | $14.75 | $14.67 | 26,015 |
| 2017-12-18 | $14.35 | $15.45 | $14.13 | $15.45 | $15.37 | 29,702 |
| 2017-12-15 | $14.27 | $14.35 | $14.19 | $14.35 | $14.27 | 1,309 |
| 2017-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $14.20 | 504 |
| 2017-12-13 | $14.15 | $14.17 | $14.15 | $14.15 | $14.08 | 3,369 |
| 2017-12-12 | $14.30 | $14.30 | $14.15 | $14.15 | $14.08 | 425 |
| 2017-12-11 | $14.25 | $14.33 | $14.15 | $14.15 | $14.08 | 2,797 |
| 2017-12-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.49 | 328 |
| 2017-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.08 | 31 |
| 2017-12-06 | $14.15 | $14.30 | $14.14 | $14.15 | $14.08 | 9,958 |
| 2017-12-05 | $14.17 | $14.18 | $14.00 | $14.10 | $14.03 | 4,452 |
| 2017-12-04 | $14.50 | $14.50 | $14.18 | $14.37 | $14.29 | 4,608 |
| 2017-12-01 | $14.59 | $14.59 | $13.95 | $14.30 | $14.22 | 4,134 |
| 2017-11-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.51 | 1,844 |
| 2017-11-29 | $14.62 | $14.62 | $14.48 | $14.48 | $14.41 | 1,509 |
| 2017-11-28 | $14.29 | $14.29 | $14.29 | $14.29 | $14.21 | 2,158 |
| 2017-11-27 | $14.15 | $14.50 | $14.15 | $14.50 | $14.42 | 2,644 |
| 2017-11-24 | $14.24 | $14.24 | $14.20 | $14.20 | $14.13 | 627 |
| 2017-11-22 | $14.42 | $14.43 | $14.10 | $14.43 | $14.35 | 2,861 |
| 2017-11-21 | $14.00 | $14.18 | $14.00 | $14.10 | $14.03 | 2,207 |
| 2017-11-20 | $14.41 | $14.50 | $14.21 | $14.50 | $14.42 | 805 |
| 2017-11-17 | $15.55 | $15.55 | $14.24 | $14.69 | $14.61 | 1,792 |
| 2017-11-16 | $14.12 | $14.83 | $14.12 | $14.83 | $14.75 | 3,091 |
| 2017-11-15 | $13.26 | $14.00 | $13.26 | $13.50 | $13.43 | 2,499 |
| 2017-11-14 | $13.45 | $13.54 | $13.25 | $13.54 | $13.47 | 4,131 |
| 2017-11-13 | $13.40 | $13.45 | $13.40 | $13.40 | $13.33 | 5,997 |
| 2017-11-10 | $13.06 | $13.06 | $13.06 | $13.06 | $13.00 | 663 |
| 2017-11-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.33 | 28 |
| 2017-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.33 | 670 |
| 2017-11-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.13 | 325 |
| 2017-11-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.16 | 736 |
| 2017-11-03 | $12.95 | $13.40 | $12.95 | $13.35 | $13.28 | 815 |
| 2017-11-02 | $12.55 | $12.55 | $12.54 | $12.55 | $12.48 | 2,403 |
| 2017-11-01 | $12.50 | $12.51 | $12.50 | $12.50 | $12.43 | 1,219 |
| 2017-10-31 | $13.00 | $13.00 | $12.45 | $12.45 | $12.38 | 1,028 |
| 2017-10-30 | $12.60 | $12.70 | $12.60 | $12.70 | $12.63 | 738 |
| 2017-10-27 | $12.67 | $12.70 | $12.55 | $12.69 | $12.62 | 1,721 |
| 2017-10-26 | $12.21 | $12.44 | $12.21 | $12.35 | $12.29 | 1,128 |
| 2017-10-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.14 | 19 |
| 2017-10-24 | $12.10 | $12.45 | $12.10 | $12.21 | $12.14 | 936 |
| 2017-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 0 |
| 2017-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 10 |
| 2017-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 1,017 |
| 2017-10-18 | $12.31 | $12.31 | $12.31 | $12.31 | $12.25 | 143 |
| 2017-10-17 | $12.75 | $12.98 | $12.31 | $12.31 | $12.25 | 6,396 |
| 2017-10-16 | $12.93 | $13.04 | $12.50 | $12.90 | $12.83 | 7,384 |
| 2017-10-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 76 |
| 2017-10-12 | $11.63 | $11.92 | $11.45 | $11.45 | $11.39 | 1,467 |
| 2017-10-11 | $11.59 | $11.59 | $11.59 | $11.59 | $11.53 | 64 |
| 2017-10-10 | $11.59 | $11.59 | $11.59 | $11.59 | $11.53 | 14 |
| 2017-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.53 | 170 |
| 2017-10-06 | $11.50 | $11.71 | $11.46 | $11.71 | $11.65 | 2,014 |
| 2017-10-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.40 | 669 |
| 2017-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 426 |
| 2017-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.36 | 160 |
| 2017-10-02 | $11.41 | $11.51 | $11.41 | $11.51 | $11.45 | 1,112 |
| 2017-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.34 | 28 |
| 2017-09-28 | $11.44 | $11.44 | $11.40 | $11.40 | $11.34 | 1,277 |
| 2017-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.34 | 948 |
| 2017-09-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 3 |
| 2017-09-25 | $11.60 | $11.60 | $11.45 | $11.45 | $11.39 | 8,216 |
| 2017-09-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.57 | 364 |
| 2017-09-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.75 | 0 |
| 2017-09-20 | $11.87 | $11.87 | $11.81 | $11.81 | $11.75 | 3,210 |
| 2017-09-19 | $11.52 | $11.76 | $11.52 | $11.76 | $11.70 | 1,736 |
| 2017-09-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 118 |
| 2017-09-15 | $11.65 | $11.87 | $11.45 | $11.45 | $11.39 | 2,204 |
| 2017-09-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.47 | 82 |
| 2017-09-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.47 | 145 |
| 2017-09-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.47 | 487 |
| 2017-09-11 | $11.49 | $11.63 | $11.49 | $11.63 | $11.57 | 682 |
| 2017-09-08 | $11.50 | $11.51 | $11.50 | $11.51 | $11.45 | 3,406 |
| 2017-09-07 | $11.65 | $11.65 | $11.50 | $11.50 | $11.44 | 322 |
| 2017-09-06 | $11.52 | $11.75 | $11.52 | $11.75 | $11.69 | 1,089 |
| 2017-09-05 | $11.46 | $11.50 | $11.46 | $11.50 | $11.44 | 1,308 |
| 2017-09-01 | $11.11 | $11.71 | $11.11 | $11.71 | $11.65 | 2,534 |
| 2017-08-31 | $11.48 | $11.48 | $11.11 | $11.11 | $11.05 | 497 |
| 2017-08-30 | $10.96 | $11.25 | $10.95 | $11.25 | $11.19 | 492 |
| 2017-08-29 | $10.90 | $11.01 | $10.90 | $11.01 | $10.95 | 14,936 |
| 2017-08-28 | $11.02 | $11.04 | $10.90 | $10.95 | $10.89 | 684 |
| 2017-08-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.94 | 845 |
| 2017-08-24 | $10.87 | $10.92 | $10.86 | $10.92 | $10.86 | 2,431 |
| 2017-08-23 | $10.89 | $10.98 | $10.88 | $10.98 | $10.93 | 504 |
| 2017-08-22 | $10.73 | $10.90 | $10.73 | $10.90 | $10.84 | 5,301 |
| 2017-08-21 | $10.90 | $10.94 | $10.75 | $10.90 | $10.84 | 26,164 |
| 2017-08-18 | $10.95 | $11.12 | $10.95 | $11.00 | $10.94 | 6,174 |
| 2017-08-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 0 |
| 2017-08-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.91 | 470 |
| 2017-08-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.22 | 33 |
| 2017-08-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.22 | 1 |
| 2017-08-11 | $11.24 | $11.28 | $11.23 | $11.28 | $11.22 | 9,493 |
| 2017-08-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.77 | 20 |
| 2017-08-09 | $11.35 | $11.35 | $10.72 | $10.83 | $10.77 | 1,044 |
| 2017-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.44 | 526 |
| 2017-08-07 | $11.76 | $11.81 | $11.56 | $11.56 | $11.50 | 7,840 |
| 2017-08-04 | $11.76 | $12.00 | $11.76 | $11.76 | $11.70 | 5,925 |
| 2017-08-03 | $11.30 | $11.99 | $11.30 | $11.75 | $11.69 | 3,757 |
| 2017-08-02 | $11.30 | $11.73 | $11.25 | $11.25 | $11.19 | 1,218 |
| 2017-08-01 | $11.10 | $11.99 | $11.05 | $11.05 | $10.99 | 6,516 |
| 2017-07-31 | $10.81 | $11.12 | $10.75 | $11.05 | $10.99 | 22,710 |
| 2017-07-28 | $10.73 | $10.76 | $10.73 | $10.76 | $10.70 | 1,578 |
| 2017-07-27 | $10.51 | $10.66 | $10.51 | $10.65 | $10.59 | 2,875 |
| 2017-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.45 | 2 |
| 2017-07-25 | $10.50 | $10.64 | $10.50 | $10.51 | $10.45 | 1,189 |
| 2017-07-24 | $10.34 | $10.50 | $10.34 | $10.50 | $10.44 | 1,636 |
| 2017-07-21 | $10.45 | $10.50 | $10.31 | $10.31 | $10.26 | 6,098 |
| 2017-07-20 | $10.40 | $10.41 | $10.38 | $10.38 | $10.33 | 1,125 |
| 2017-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.25 | 272 |
| 2017-07-18 | $10.35 | $10.37 | $10.35 | $10.37 | $10.32 | 558 |
| 2017-07-17 | $10.41 | $10.43 | $10.31 | $10.31 | $10.26 | 3,568 |
| 2017-07-14 | $10.30 | $10.39 | $10.17 | $10.17 | $10.11 | 4,092 |
| 2017-07-13 | $10.06 | $10.14 | $10.06 | $10.09 | $10.04 | 1,776 |
| 2017-07-12 | $10.13 | $10.35 | $10.07 | $10.11 | $10.06 | 9,909 |
| 2017-07-11 | $10.00 | $10.19 | $10.00 | $10.16 | $10.11 | 6,695 |
| 2017-07-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 1,140 |
| 2017-07-07 | $10.45 | $10.45 | $10.05 | $10.05 | $10.00 | 1,184 |
| 2017-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.94 | 281 |
| 2017-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 524 |
| 2017-07-03 | $9.99 | $10.13 | $9.99 | $10.13 | $10.07 | 1,323 |
| 2017-06-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 24 |
| 2017-06-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 214 |
| 2017-06-28 | $10.02 | $10.27 | $10.02 | $10.27 | $10.22 | 1,077 |
| 2017-06-27 | $9.99 | $10.00 | $9.99 | $10.00 | $9.95 | 536 |
| 2017-06-26 | $10.01 | $10.02 | $9.99 | $9.99 | $9.94 | 1,780 |
| 2017-06-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.96 | 561 |
| 2017-06-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.81 | 20 |
| 2017-06-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.81 | 10 |
| 2017-06-20 | $9.84 | $9.95 | $9.84 | $9.87 | $9.81 | 3,701 |
| 2017-06-19 | $9.98 | $9.99 | $9.76 | $9.94 | $9.88 | 4,343 |
| 2017-06-16 | $10.01 | $10.02 | $10.01 | $10.02 | $9.97 | 2,473 |
| 2017-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.08 | 139 |
| 2017-06-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.97 | 308 |
| 2017-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 8 |
| 2017-06-12 | $9.98 | $10.03 | $9.98 | $10.00 | $9.95 | 1,776 |
| 2017-06-09 | $10.08 | $10.27 | $10.08 | $10.27 | $10.22 | 2,798 |
| 2017-06-08 | $10.00 | $10.45 | $10.00 | $10.45 | $10.40 | 2,265 |
| 2017-06-07 | $9.94 | $9.99 | $9.91 | $9.99 | $9.94 | 1,647 |
| 2017-06-06 | $9.90 | $9.93 | $9.90 | $9.93 | $9.88 | 434 |
| 2017-06-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.17 | 669 |
| 2017-06-02 | $10.40 | $10.40 | $9.95 | $9.95 | $9.90 | 1,211 |
| 2017-06-01 | $9.91 | $10.26 | $9.90 | $9.95 | $9.90 | 4,445 |
| 2017-05-31 | $10.04 | $10.04 | $9.90 | $9.90 | $9.85 | 1,534 |
| 2017-05-30 | $9.80 | $10.00 | $9.75 | $10.00 | $9.95 | 1,432 |
| 2017-05-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.85 | 1,037 |
| 2017-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 41 |
| 2017-05-24 | $9.90 | $10.00 | $9.90 | $10.00 | $9.95 | 1,740 |
| 2017-05-23 | $9.77 | $9.77 | $9.76 | $9.76 | $9.71 | 1,641 |
| 2017-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.10 | 0 |
| 2017-05-19 | $10.22 | $10.22 | $10.15 | $10.15 | $10.10 | 626 |
| 2017-05-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 193 |
| 2017-05-17 | $9.82 | $10.03 | $9.76 | $10.03 | $9.98 | 3,533 |
| 2017-05-16 | $9.91 | $10.49 | $9.87 | $10.49 | $10.43 | 1,063 |
| 2017-05-15 | $10.50 | $10.50 | $9.83 | $9.92 | $9.87 | 1,012 |
| 2017-05-12 | $10.19 | $10.30 | $10.19 | $10.29 | $10.24 | 1,274 |
| 2017-05-11 | $10.26 | $10.26 | $9.94 | $9.94 | $9.89 | 2,477 |
| 2017-05-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 638 |
| 2017-05-09 | $10.06 | $10.18 | $9.96 | $10.03 | $9.98 | 8,695 |
| 2017-05-08 | $10.12 | $10.23 | $10.05 | $10.06 | $10.01 | 2,508 |
| 2017-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.10 | 6 |
| 2017-05-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.10 | 5 |
| 2017-05-03 | $10.32 | $10.32 | $10.15 | $10.15 | $10.10 | 580 |
| 2017-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.38 | 68 |
| 2017-05-01 | $10.07 | $10.44 | $10.05 | $10.44 | $10.38 | 1,701 |
| 2017-04-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.01 | 79 |
| 2017-04-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.01 | 170 |
| 2017-04-26 | $10.05 | $10.17 | $10.05 | $10.17 | $10.12 | 2,360 |
| 2017-04-25 | $9.75 | $10.12 | $9.75 | $10.10 | $10.05 | 4,373 |
| 2017-04-24 | $9.05 | $9.74 | $8.85 | $9.72 | $9.67 | 16,557 |
| 2017-04-21 | $9.17 | $9.17 | $8.11 | $8.73 | $8.68 | 21,381 |
| 2017-04-20 | $9.26 | $9.47 | $9.14 | $9.18 | $9.13 | 11,490 |
| 2017-04-19 | $9.30 | $9.30 | $9.21 | $9.21 | $9.16 | 4,620 |
| 2017-04-18 | $9.28 | $9.31 | $9.25 | $9.30 | $9.25 | 2,605 |
| 2017-04-17 | $9.29 | $9.29 | $9.28 | $9.28 | $9.23 | 1,105 |
| 2017-04-13 | $9.28 | $9.29 | $9.28 | $9.28 | $9.23 | 940 |
| 2017-04-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.27 | 0 |
| 2017-04-11 | $9.25 | $9.32 | $9.25 | $9.32 | $9.27 | 2,728 |
| 2017-04-10 | $9.42 | $9.49 | $9.37 | $9.49 | $9.44 | 1,808 |
| 2017-04-07 | $9.57 | $9.57 | $9.37 | $9.48 | $9.43 | 938 |
| 2017-04-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 0 |
| 2017-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 178 |
| 2017-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 62 |
| 2017-04-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.34 | 3,201 |
| 2017-03-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.53 | 116 |
| 2017-03-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.53 | 2,086 |
| 2017-03-29 | $9.37 | $9.40 | $9.37 | $9.37 | $9.32 | 1,281 |
| 2017-03-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 138 |
| 2017-03-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 180 |
| 2017-03-24 | $9.42 | $9.44 | $9.37 | $9.37 | $9.32 | 1,348 |
| 2017-03-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.36 | 212 |
| 2017-03-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.39 | 17 |
| 2017-03-21 | $9.50 | $9.50 | $9.41 | $9.44 | $9.39 | 1,452 |
| 2017-03-20 | $9.29 | $9.51 | $9.29 | $9.51 | $9.46 | 3,342 |
| 2017-03-17 | $9.25 | $9.29 | $9.25 | $9.29 | $9.24 | 483 |
| 2017-03-16 | $9.25 | $9.30 | $9.25 | $9.30 | $9.25 | 1,255 |
| 2017-03-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.10 | 210 |
| 2017-03-14 | $9.15 | $9.37 | $9.15 | $9.16 | $9.11 | 3,726 |
| 2017-03-13 | $9.25 | $9.65 | $9.14 | $9.14 | $9.09 | 19,086 |
| 2017-03-10 | $9.13 | $9.14 | $9.13 | $9.14 | $9.09 | 488 |
| 2017-03-09 | $9.37 | $9.37 | $9.16 | $9.16 | $9.11 | 652 |
| 2017-03-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 14 |
| 2017-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 232 |
| 2017-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 123 |
| 2017-03-03 | $9.42 | $9.45 | $9.40 | $9.40 | $9.35 | 4,259 |
| 2017-03-02 | $9.47 | $9.50 | $9.45 | $9.45 | $9.40 | 1,752 |
| 2017-03-01 | $9.50 | $9.50 | $9.45 | $9.45 | $9.40 | 3,280 |
| 2017-02-28 | $9.43 | $9.60 | $9.41 | $9.46 | $9.41 | 4,988 |
| 2017-02-27 | $9.72 | $9.72 | $9.68 | $9.68 | $9.63 | 373 |
| 2017-02-24 | $9.43 | $9.53 | $9.31 | $9.40 | $9.35 | 4,936 |
| 2017-02-23 | $9.40 | $9.74 | $9.40 | $9.41 | $9.36 | 4,259 |
| 2017-02-22 | $9.81 | $9.88 | $9.40 | $9.40 | $9.35 | 7,094 |
| 2017-02-21 | $9.72 | $10.50 | $9.48 | $9.48 | $9.43 | 30,887 |
| 2017-02-17 | $9.54 | $10.07 | $9.54 | $9.74 | $9.69 | 26,123 |
| 2017-02-16 | $10.24 | $10.45 | $9.46 | $9.72 | $9.67 | 48,701 |
| 2017-02-15 | $10.42 | $10.44 | $10.02 | $10.35 | $10.30 | 9,958 |
| 2017-02-14 | $10.23 | $10.23 | $10.02 | $10.06 | $10.01 | 1,802 |
| 2017-02-13 | $10.30 | $10.36 | $10.30 | $10.36 | $10.31 | 933 |
| 2017-02-10 | $10.05 | $10.12 | $10.05 | $10.12 | $10.07 | 1,219 |
| 2017-02-09 | $9.40 | $10.45 | $9.40 | $10.33 | $10.28 | 14,137 |
| 2017-02-08 | $10.48 | $10.48 | $9.31 | $9.40 | $9.35 | 46,675 |
| 2017-02-07 | $11.00 | $11.18 | $10.50 | $10.50 | $10.44 | 49,685 |
| 2017-02-06 | $11.09 | $11.12 | $11.00 | $11.09 | $11.03 | 2,224 |
| 2017-02-03 | $11.09 | $11.18 | $11.00 | $11.08 | $11.02 | 6,931 |
| 2017-02-02 | $11.00 | $11.19 | $11.00 | $11.19 | $11.13 | 11,180 |
| 2017-02-01 | $11.00 | $11.05 | $11.00 | $11.00 | $10.94 | 7,198 |
| 2017-01-31 | $11.00 | $11.19 | $11.00 | $11.02 | $10.96 | 15,684 |
| 2017-01-30 | $12.20 | $12.20 | $11.00 | $11.01 | $10.95 | 64,464 |
| 2017-01-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.32 | 280 |
| 2017-01-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 256 |
| 2017-01-25 | $12.73 | $12.73 | $12.35 | $12.50 | $12.43 | 2,846 |
| 2017-01-24 | $12.75 | $12.75 | $12.31 | $12.74 | $12.67 | 2,376 |
| 2017-01-23 | $12.28 | $12.75 | $12.28 | $12.75 | $12.68 | 3,636 |
| 2017-01-20 | $12.75 | $12.75 | $11.82 | $12.55 | $12.48 | 1,519 |
| 2017-01-19 | $12.70 | $12.73 | $12.38 | $12.73 | $12.66 | 1,791 |
| 2017-01-18 | $12.75 | $12.75 | $12.29 | $12.61 | $12.55 | 3,486 |
| 2017-01-17 | $12.74 | $12.75 | $12.25 | $12.74 | $12.67 | 5,203 |
| 2017-01-13 | $12.74 | $12.75 | $12.30 | $12.57 | $12.50 | 9,499 |
| 2017-01-12 | $12.20 | $12.48 | $12.05 | $12.27 | $12.21 | 7,535 |
| 2017-01-11 | $12.11 | $12.48 | $11.81 | $11.81 | $11.75 | 6,198 |
| 2017-01-10 | $12.13 | $12.59 | $11.91 | $11.91 | $11.85 | 8,223 |
| 2017-01-09 | $11.91 | $12.60 | $11.91 | $12.28 | $12.22 | 12,704 |
| 2017-01-06 | $11.82 | $11.82 | $11.60 | $11.73 | $11.67 | 920 |
| 2017-01-05 | $11.90 | $11.90 | $11.85 | $11.85 | $11.79 | 432 |
| 2017-01-04 | $12.34 | $12.37 | $11.86 | $11.86 | $11.80 | 2,404 |
| 2017-01-03 | $12.48 | $12.81 | $12.30 | $12.43 | $12.36 | 5,255 |
| 2016-12-30 | $11.55 | $12.33 | $11.55 | $12.32 | $12.26 | 11,851 |
| 2016-12-29 | $12.00 | $12.00 | $11.55 | $11.55 | $11.49 | 7,486 |
| 2016-12-28 | $12.77 | $13.07 | $11.56 | $11.97 | $11.91 | 59,513 |
| 2016-12-27 | $11.79 | $12.00 | $11.45 | $11.66 | $11.60 | 5,126 |
| 2016-12-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 362 |
| 2016-12-22 | $11.62 | $11.78 | $11.42 | $11.45 | $11.39 | 5,716 |
| 2016-12-21 | $11.98 | $11.98 | $11.00 | $11.30 | $11.24 | 7,659 |
| 2016-12-20 | $11.22 | $12.37 | $11.22 | $11.49 | $11.43 | 43,685 |
| 2016-12-19 | $12.50 | $12.77 | $10.51 | $11.25 | $11.19 | 118,989 |
| 2016-12-16 | $2.60 | $2.65 | $2.51 | $2.57 | $12.78 | 3,262 |
| 2016-12-15 | $2.51 | $2.65 | $2.51 | $2.58 | $12.82 | 11,107 |
| 2016-12-14 | $2.56 | $2.56 | $2.40 | $2.51 | $12.48 | 7,517 |
| 2016-12-13 | $2.55 | $2.58 | $2.53 | $2.58 | $12.83 | 2,358 |
| 2016-12-12 | $2.48 | $2.59 | $2.46 | $2.53 | $12.58 | 1,515 |
| 2016-12-09 | $2.38 | $2.50 | $2.36 | $2.49 | $12.38 | 12,941 |
| 2016-12-08 | $2.38 | $2.43 | $2.27 | $2.36 | $11.74 | 8,486 |
| 2016-12-07 | $2.25 | $2.35 | $2.04 | $2.35 | $11.69 | 5,901 |
| 2016-12-06 | $2.17 | $2.39 | $2.17 | $2.25 | $11.19 | 4,367 |
| 2016-12-05 | $2.45 | $2.65 | $2.01 | $2.03 | $10.10 | 19,385 |
| 2016-12-02 | $2.48 | $2.65 | $2.36 | $2.47 | $12.29 | 34,812 |
| 2016-12-01 | $2.59 | $2.59 | $2.48 | $2.50 | $12.43 | 7,956 |
| 2016-11-30 | $2.51 | $2.58 | $2.45 | $2.50 | $12.43 | 5,354 |
| 2016-11-29 | $2.30 | $2.75 | $2.30 | $2.49 | $12.38 | 13,479 |
| 2016-11-28 | $2.33 | $2.51 | $2.33 | $2.42 | $12.04 | 15,684 |
| 2016-11-25 | $2.33 | $2.33 | $2.23 | $2.29 | $11.39 | 1,981 |
| 2016-11-23 | $2.21 | $2.35 | $2.10 | $2.24 | $11.14 | 6,647 |
| 2016-11-22 | $2.20 | $2.25 | $2.20 | $2.21 | $10.99 | 1,411 |
| 2016-11-21 | $2.05 | $2.32 | $2.05 | $2.21 | $10.99 | 13,272 |
| 2016-11-18 | $2.15 | $2.30 | $2.14 | $2.24 | $11.14 | 10,664 |
| 2016-11-17 | $2.24 | $2.24 | $2.18 | $2.20 | $10.94 | 6,675 |
| 2016-11-16 | $2.20 | $2.40 | $2.01 | $2.24 | $11.14 | 19,905 |
| 2016-11-15 | $1.93 | $2.28 | $1.93 | $2.15 | $10.69 | 26,339 |
| 2016-11-14 | $1.85 | $1.98 | $1.81 | $1.94 | $9.63 | 24,580 |
| 2016-11-11 | $1.83 | $1.94 | $1.80 | $1.88 | $9.35 | 16,740 |
| 2016-11-10 | $1.84 | $1.84 | $1.82 | $1.82 | $9.05 | 2,141 |
| 2016-11-09 | $1.83 | $1.84 | $1.83 | $1.83 | $9.10 | 8,347 |
| 2016-11-08 | $1.81 | $1.84 | $1.72 | $1.82 | $9.05 | 20,226 |
| 2016-11-07 | $1.80 | $1.93 | $1.80 | $1.83 | $9.10 | 2,466 |
| 2016-11-04 | $1.84 | $1.84 | $1.80 | $1.80 | $8.95 | 5,063 |
| 2016-11-03 | $1.90 | $1.93 | $1.83 | $1.83 | $9.10 | 3,093 |
| 2016-11-02 | $1.70 | $1.90 | $1.68 | $1.83 | $9.10 | 7,087 |
| 2016-11-01 | $1.95 | $1.95 | $1.68 | $1.69 | $8.41 | 30,374 |
| 2016-10-31 | $1.75 | $1.95 | $1.75 | $1.85 | $9.20 | 21,875 |
| 2016-10-28 | $1.70 | $1.78 | $1.70 | $1.72 | $8.55 | 8,058 |
| 2016-10-27 | $1.64 | $1.78 | $1.64 | $1.70 | $8.46 | 40,160 |
| 2016-10-26 | $1.62 | $1.64 | $1.62 | $1.64 | $8.16 | 3,172 |
| 2016-10-25 | $1.63 | $1.64 | $1.61 | $1.64 | $8.16 | 3,404 |
| 2016-10-24 | $1.63 | $1.64 | $1.63 | $1.64 | $8.16 | 5,283 |
| 2016-10-21 | $1.64 | $1.64 | $1.62 | $1.64 | $8.16 | 2,262 |
| 2016-10-20 | $1.64 | $1.64 | $1.62 | $1.63 | $8.11 | 868 |
| 2016-10-19 | $1.64 | $1.64 | $1.64 | $1.64 | $8.14 | 840 |
| 2016-10-18 | $1.63 | $1.64 | $1.63 | $1.64 | $8.16 | 2,962 |
| 2016-10-17 | $1.64 | $1.64 | $1.61 | $1.62 | $8.06 | 1,184 |
| 2016-10-14 | $1.62 | $1.65 | $1.62 | $1.64 | $8.16 | 2,673 |
| 2016-10-13 | $1.62 | $1.65 | $1.61 | $1.61 | $8.01 | 1,276 |
| 2016-10-12 | $1.60 | $1.64 | $1.60 | $1.62 | $8.06 | 1,433 |
| 2016-10-11 | $1.63 | $1.64 | $1.62 | $1.64 | $8.16 | 1,152 |
| 2016-10-10 | $1.62 | $1.63 | $1.62 | $1.63 | $8.11 | 731 |
| 2016-10-07 | $1.64 | $1.64 | $1.62 | $1.63 | $8.11 | 10,657 |
| 2016-10-06 | $1.65 | $1.65 | $1.61 | $1.63 | $8.11 | 16,349 |
| 2016-10-05 | $1.60 | $1.64 | $1.60 | $1.62 | $8.06 | 9,419 |
| 2016-10-04 | $1.64 | $1.64 | $1.62 | $1.64 | $8.16 | 1,043 |
| 2016-10-03 | $1.64 | $1.64 | $1.62 | $1.64 | $8.16 | 4,551 |
| 2016-09-30 | $1.63 | $1.63 | $1.62 | $1.63 | $8.11 | 573 |
| 2016-09-29 | $1.59 | $1.64 | $1.59 | $1.63 | $8.11 | 2,090 |
| 2016-09-28 | $1.64 | $1.65 | $1.57 | $1.58 | $7.86 | 3,928 |
| 2016-09-27 | $1.63 | $1.64 | $1.56 | $1.56 | $7.76 | 1,371 |
| 2016-09-26 | $1.64 | $1.64 | $1.63 | $1.64 | $8.16 | 2,990 |
| 2016-09-23 | $1.61 | $1.65 | $1.61 | $1.64 | $8.17 | 1,130 |
| 2016-09-22 | $1.65 | $1.69 | $1.61 | $1.62 | $8.06 | 3,326 |
| 2016-09-21 | $1.65 | $1.65 | $1.64 | $1.64 | $8.16 | 1,200 |
| 2016-09-20 | $1.55 | $1.65 | $1.55 | $1.64 | $8.16 | 4,083 |
| 2016-09-19 | $1.61 | $1.64 | $1.61 | $1.64 | $8.16 | 1,208 |
| 2016-09-16 | $1.64 | $1.65 | $1.61 | $1.61 | $8.01 | 3,784 |
| 2016-09-15 | $1.65 | $1.65 | $1.61 | $1.63 | $8.11 | 5,359 |
| 2016-09-14 | $1.62 | $1.65 | $1.62 | $1.64 | $8.16 | 1,887 |
| 2016-09-13 | $1.65 | $1.66 | $1.63 | $1.64 | $8.16 | 6,533 |
| 2016-09-12 | $1.65 | $1.65 | $1.61 | $1.61 | $8.01 | 2,449 |
| 2016-09-09 | $1.63 | $1.65 | $1.63 | $1.64 | $8.16 | 2,398 |
| 2016-09-08 | $1.64 | $1.65 | $1.61 | $1.65 | $8.21 | 2,236 |
| 2016-09-07 | $1.63 | $1.65 | $1.62 | $1.62 | $8.06 | 4,905 |
| 2016-09-06 | $1.60 | $1.65 | $1.60 | $1.62 | $8.06 | 4,435 |
| 2016-09-02 | $1.64 | $1.65 | $1.60 | $1.61 | $8.01 | 1,193 |
| 2016-09-01 | $1.64 | $1.64 | $1.62 | $1.64 | $8.16 | 1,402 |
| 2016-08-31 | $1.65 | $1.66 | $1.63 | $1.65 | $8.21 | 5,363 |
| 2016-08-30 | $1.65 | $1.65 | $1.63 | $1.64 | $8.16 | 2,496 |
| 2016-08-29 | $1.64 | $1.65 | $1.63 | $1.65 | $8.21 | 1,407 |
| 2016-08-26 | $1.65 | $1.65 | $1.62 | $1.65 | $8.21 | 7,265 |
| 2016-08-25 | $1.60 | $1.65 | $1.60 | $1.65 | $8.21 | 7,759 |
| 2016-08-24 | $1.65 | $1.65 | $1.63 | $1.63 | $8.11 | 7,471 |
| 2016-08-23 | $1.57 | $1.64 | $1.57 | $1.59 | $7.91 | 4,649 |
| 2016-08-22 | $1.58 | $1.59 | $1.57 | $1.57 | $7.81 | 503 |
| 2016-08-19 | $1.61 | $1.63 | $1.57 | $1.58 | $7.86 | 2,518 |
| 2016-08-18 | $1.64 | $1.64 | $1.62 | $1.64 | $8.16 | 1,416 |
| 2016-08-17 | $1.60 | $1.64 | $1.57 | $1.63 | $8.11 | 1,928 |
| 2016-08-16 | $1.61 | $1.65 | $1.61 | $1.62 | $8.06 | 1,430 |
| 2016-08-15 | $1.63 | $1.65 | $1.57 | $1.63 | $8.11 | 8,579 |
| 2016-08-12 | $1.63 | $1.65 | $1.61 | $1.64 | $8.16 | 4,210 |
| 2016-08-11 | $1.63 | $1.65 | $1.57 | $1.64 | $8.16 | 14,612 |
| 2016-08-10 | $1.66 | $1.66 | $1.60 | $1.62 | $8.06 | 5,784 |
| 2016-08-09 | $1.65 | $1.68 | $1.60 | $1.63 | $8.11 | 26,587 |
| 2016-08-08 | $1.65 | $1.68 | $1.62 | $1.64 | $8.16 | 1,047 |
| 2016-08-05 | $1.65 | $1.68 | $1.61 | $1.62 | $8.06 | 3,585 |
| 2016-08-04 | $1.62 | $1.68 | $1.62 | $1.62 | $8.06 | 1,219 |
| 2016-08-03 | $1.67 | $1.68 | $1.61 | $1.63 | $8.11 | 460 |
| 2016-08-02 | $1.62 | $1.68 | $1.59 | $1.66 | $8.26 | 6,016 |
| 2016-08-01 | $1.65 | $1.66 | $1.60 | $1.62 | $8.08 | 5,503 |
| 2016-07-29 | $1.64 | $1.68 | $1.60 | $1.64 | $8.16 | 12,069 |
| 2016-07-28 | $1.68 | $1.68 | $1.63 | $1.67 | $8.31 | 1,395 |
| 2016-07-27 | $1.68 | $1.70 | $1.60 | $1.68 | $8.36 | 23,774 |
| 2016-07-26 | $1.68 | $1.72 | $1.66 | $1.68 | $8.36 | 14,965 |
| 2016-07-25 | $1.69 | $1.73 | $1.65 | $1.67 | $8.31 | 9,038 |
| 2016-07-22 | $1.67 | $1.74 | $1.61 | $1.64 | $8.16 | 11,074 |
| 2016-07-21 | $1.64 | $2.05 | $1.50 | $1.69 | $8.41 | 82,512 |
| 2016-07-20 | $1.65 | $1.65 | $1.60 | $1.61 | $8.01 | 4,345 |
| 2016-07-19 | $1.62 | $1.72 | $1.61 | $1.66 | $8.26 | 9,165 |
| 2016-07-18 | $1.65 | $1.65 | $1.51 | $1.59 | $7.91 | 22,986 |
| 2016-07-15 | $1.65 | $1.65 | $1.65 | $1.65 | $8.21 | 212 |
| 2016-07-14 | $1.65 | $1.65 | $1.65 | $1.65 | $8.19 | 45 |
| 2016-07-13 | $1.70 | $1.70 | $1.60 | $1.62 | $8.06 | 2,339 |
| 2016-07-12 | $1.60 | $1.71 | $1.60 | $1.71 | $8.48 | 4,455 |
| 2016-07-11 | $1.63 | $1.63 | $1.60 | $1.62 | $8.06 | 2,634 |
| 2016-07-08 | $1.58 | $1.61 | $1.58 | $1.61 | $8.03 | 184 |
| 2016-07-07 | $1.58 | $1.61 | $1.53 | $1.61 | $8.01 | 1,133 |
| 2016-07-06 | $1.62 | $1.62 | $1.54 | $1.55 | $7.71 | 1,316 |
| 2016-07-05 | $1.57 | $1.62 | $1.54 | $1.58 | $7.86 | 1,187 |
| 2016-07-01 | $1.52 | $1.62 | $1.42 | $1.54 | $7.66 | 6,615 |
| 2016-06-30 | $1.55 | $1.60 | $1.52 | $1.52 | $7.56 | 1,773 |
| 2016-06-29 | $1.55 | $1.63 | $1.53 | $1.60 | $7.96 | 944 |
| 2016-06-28 | $1.64 | $1.64 | $1.52 | $1.53 | $7.61 | 2,287 |
| 2016-06-27 | $1.71 | $1.71 | $1.55 | $1.55 | $7.71 | 3,312 |
| 2016-06-24 | $1.55 | $1.84 | $1.55 | $1.57 | $7.81 | 9,877 |
| 2016-06-23 | $1.62 | $1.63 | $1.58 | $1.58 | $7.86 | 926 |
| 2016-06-22 | $1.62 | $1.62 | $1.59 | $1.59 | $7.91 | 3,063 |
| 2016-06-21 | $1.59 | $1.62 | $1.56 | $1.59 | $7.88 | 3,288 |
| 2016-06-20 | $1.57 | $1.57 | $1.55 | $1.55 | $7.71 | 1,371 |
| 2016-06-17 | $1.50 | $1.54 | $1.50 | $1.50 | $7.46 | 6,640 |
| 2016-06-16 | $1.60 | $1.60 | $1.51 | $1.52 | $7.56 | 7,776 |
| 2016-06-15 | $1.62 | $1.63 | $1.60 | $1.61 | $8.01 | 5,064 |
| 2016-06-14 | $1.68 | $1.68 | $1.60 | $1.64 | $8.16 | 15,971 |
| 2016-06-13 | $1.73 | $1.73 | $1.70 | $1.71 | $8.51 | 801 |
| 2016-06-10 | $1.71 | $1.77 | $1.71 | $1.75 | $8.70 | 556 |
| 2016-06-09 | $1.77 | $1.77 | $1.73 | $1.75 | $8.70 | 906 |
| 2016-06-08 | $1.79 | $1.79 | $1.75 | $1.77 | $8.80 | 2,424 |
| 2016-06-07 | $1.80 | $1.80 | $1.76 | $1.77 | $8.80 | 1,857 |
| 2016-06-06 | $1.78 | $1.82 | $1.77 | $1.78 | $8.85 | 2,949 |
| 2016-06-03 | $1.81 | $1.81 | $1.81 | $1.81 | $9.00 | 25 |
| 2016-06-02 | $1.80 | $1.85 | $1.75 | $1.81 | $9.00 | 2,218 |
| 2016-06-01 | $1.83 | $1.85 | $1.75 | $1.82 | $9.05 | 1,901 |
| 2016-05-31 | $1.80 | $1.86 | $1.77 | $1.82 | $9.05 | 242 |
| 2016-05-27 | $1.86 | $1.86 | $1.80 | $1.81 | $9.00 | 2,507 |
| 2016-05-26 | $1.88 | $1.88 | $1.84 | $1.87 | $9.30 | 913 |
| 2016-05-25 | $1.90 | $1.90 | $1.85 | $1.86 | $9.25 | 1,311 |
| 2016-05-24 | $1.90 | $1.90 | $1.86 | $1.86 | $9.25 | 927 |
| 2016-05-23 | $1.89 | $1.89 | $1.77 | $1.86 | $9.25 | 5,601 |
| 2016-05-20 | $1.93 | $1.93 | $1.87 | $1.87 | $9.30 | 1,305 |
| 2016-05-19 | $1.93 | $1.93 | $1.80 | $1.91 | $9.50 | 4,504 |
| 2016-05-18 | $1.92 | $1.93 | $1.88 | $1.92 | $9.55 | 1,653 |
| 2016-05-17 | $1.89 | $1.93 | $1.84 | $1.90 | $9.45 | 1,092 |
| 2016-05-16 | $1.95 | $1.95 | $1.87 | $1.91 | $9.50 | 2,455 |
| 2016-05-13 | $1.90 | $1.93 | $1.85 | $1.88 | $9.35 | 866 |
| 2016-05-12 | $1.93 | $1.98 | $1.90 | $1.90 | $9.45 | 5,723 |
| 2016-05-11 | $1.92 | $1.93 | $1.92 | $1.93 | $9.60 | 1,039 |
| 2016-05-10 | $1.92 | $1.93 | $1.88 | $1.92 | $9.55 | 2,675 |
| 2016-05-09 | $1.93 | $1.93 | $1.85 | $1.93 | $9.60 | 6,682 |
| 2016-05-06 | $2.00 | $2.00 | $1.89 | $1.91 | $9.50 | 5,484 |
| 2016-05-05 | $1.96 | $1.99 | $1.85 | $1.89 | $9.40 | 5,889 |
| 2016-05-04 | $1.92 | $2.10 | $1.85 | $1.91 | $9.50 | 4,617 |
| 2016-05-03 | $2.29 | $2.47 | $1.84 | $1.92 | $9.55 | 46,724 |
| 2016-05-02 | $1.73 | $2.55 | $1.71 | $2.25 | $11.19 | 49,593 |
| 2016-04-29 | $1.70 | $2.00 | $1.60 | $1.66 | $8.26 | 27,950 |
| 2016-04-28 | $1.68 | $1.71 | $1.65 | $1.70 | $8.46 | 6,983 |
| 2016-04-27 | $1.67 | $1.70 | $1.67 | $1.69 | $8.41 | 721 |
| 2016-04-26 | $1.69 | $1.69 | $1.65 | $1.67 | $8.31 | 2,172 |
| 2016-04-25 | $1.65 | $1.70 | $1.63 | $1.69 | $8.41 | 9,904 |
| 2016-04-22 | $1.65 | $1.68 | $1.58 | $1.64 | $8.16 | 10,911 |
| 2016-04-21 | $1.55 | $1.62 | $1.48 | $1.55 | $7.71 | 11,155 |
| 2016-04-20 | $1.60 | $1.70 | $1.51 | $1.52 | $7.56 | 8,074 |
| 2016-04-19 | $1.54 | $1.66 | $1.53 | $1.58 | $7.86 | 30,901 |
| 2016-04-18 | $1.50 | $1.56 | $1.31 | $1.46 | $7.26 | 27,470 |
| 2016-04-15 | $1.30 | $1.49 | $1.25 | $1.41 | $7.01 | 25,627 |
| 2016-04-14 | $1.30 | $1.35 | $1.30 | $1.32 | $6.57 | 565 |
| 2016-04-13 | $1.29 | $1.32 | $1.26 | $1.30 | $6.47 | 4,182 |
| 2016-04-12 | $1.35 | $1.35 | $1.30 | $1.30 | $6.47 | 536 |
| 2016-04-11 | $1.30 | $1.34 | $1.26 | $1.27 | $6.33 | 4,685 |
| 2016-04-08 | $1.27 | $1.31 | $1.27 | $1.29 | $6.42 | 4,043 |
| 2016-04-07 | $1.18 | $1.35 | $1.18 | $1.24 | $6.15 | 460 |
| 2016-04-06 | $1.23 | $1.23 | $1.23 | $1.23 | $6.12 | 57 |
| 2016-04-05 | $1.21 | $1.26 | $1.20 | $1.23 | $6.12 | 6,890 |
| 2016-04-04 | $1.20 | $1.20 | $1.14 | $1.19 | $5.92 | 1,720 |
| 2016-04-01 | $1.21 | $1.23 | $1.20 | $1.20 | $5.97 | 3,281 |
| 2016-03-31 | $1.23 | $1.23 | $1.20 | $1.21 | $6.02 | 1,605 |
| 2016-03-30 | $1.19 | $1.21 | $1.19 | $1.21 | $6.02 | 220 |
| 2016-03-29 | $1.20 | $1.23 | $1.16 | $1.19 | $5.92 | 1,913 |
| 2016-03-28 | $1.20 | $1.23 | $1.20 | $1.22 | $6.07 | 1,226 |
| 2016-03-24 | $1.16 | $1.20 | $1.16 | $1.20 | $5.97 | 63 |
| 2016-03-23 | $1.15 | $1.25 | $1.15 | $1.18 | $5.87 | 16,492 |
| 2016-03-22 | $1.11 | $1.15 | $1.11 | $1.15 | $5.72 | 481 |
| 2016-03-21 | $1.14 | $1.14 | $1.13 | $1.13 | $5.62 | 885 |
| 2016-03-18 | $1.13 | $1.16 | $1.13 | $1.14 | $5.67 | 362 |
| 2016-03-17 | $1.15 | $1.20 | $1.15 | $1.15 | $5.72 | 240 |
| 2016-03-16 | $1.13 | $1.15 | $1.13 | $1.14 | $5.67 | 5,158 |
| 2016-03-15 | $1.19 | $1.20 | $1.18 | $1.18 | $5.87 | 3,772 |
| 2016-03-14 | $1.20 | $1.20 | $1.19 | $1.20 | $5.97 | 1,245 |
| 2016-03-11 | $1.22 | $1.22 | $1.20 | $1.20 | $5.97 | 3,297 |
| 2016-03-10 | $1.20 | $1.21 | $1.19 | $1.19 | $5.91 | 1,996 |
| 2016-03-09 | $1.19 | $1.22 | $1.19 | $1.19 | $5.92 | 1,262 |
| 2016-03-08 | $1.14 | $1.19 | $1.10 | $1.18 | $5.87 | 1,387 |
| 2016-03-07 | $1.21 | $1.21 | $1.15 | $1.16 | $5.77 | 3,481 |
| 2016-03-04 | $1.17 | $1.19 | $1.15 | $1.15 | $5.72 | 1,993 |
| 2016-03-03 | $1.21 | $1.23 | $1.14 | $1.15 | $5.72 | 4,183 |
| 2016-03-02 | $1.17 | $1.17 | $1.15 | $1.16 | $5.75 | 535 |
| 2016-03-01 | $1.14 | $1.17 | $1.14 | $1.17 | $5.81 | 2,034 |
| 2016-02-29 | $1.15 | $1.15 | $1.14 | $1.15 | $5.72 | 758 |
| 2016-02-26 | $1.20 | $1.20 | $1.15 | $1.15 | $5.72 | 416 |
| 2016-02-25 | $1.20 | $1.20 | $1.20 | $1.20 | $5.99 | 12 |
| 2016-02-24 | $1.23 | $1.23 | $1.20 | $1.20 | $5.99 | 504 |
| 2016-02-23 | $1.22 | $1.22 | $1.20 | $1.20 | $5.97 | 576 |
| 2016-02-22 | $1.15 | $1.15 | $1.13 | $1.14 | $5.67 | 3,037 |
| 2016-02-19 | $1.20 | $1.24 | $1.16 | $1.16 | $5.77 | 169 |
| 2016-02-18 | $1.25 | $1.25 | $1.17 | $1.17 | $5.82 | 10,780 |
| 2016-02-17 | $1.24 | $1.25 | $1.24 | $1.24 | $6.17 | 942 |
| 2016-02-16 | $1.31 | $1.39 | $1.22 | $1.24 | $6.17 | 8,126 |
| 2016-02-12 | $1.25 | $1.25 | $1.21 | $1.22 | $6.08 | 1,316 |
| 2016-02-11 | $1.24 | $1.26 | $1.18 | $1.21 | $6.02 | 7,606 |
| 2016-02-10 | $1.16 | $1.22 | $1.16 | $1.18 | $5.87 | 2,335 |
| 2016-02-09 | $1.15 | $1.15 | $1.15 | $1.15 | $5.72 | 8 |
| 2016-02-08 | $1.20 | $1.20 | $1.15 | $1.15 | $5.72 | 280 |
| 2016-02-05 | $1.22 | $1.28 | $1.17 | $1.21 | $6.02 | 7,522 |
| 2016-02-04 | $1.24 | $1.24 | $1.22 | $1.23 | $6.12 | 4,622 |
| 2016-02-03 | $1.18 | $1.23 | $1.18 | $1.23 | $6.12 | 55 |
| 2016-02-02 | $1.21 | $1.21 | $1.20 | $1.20 | $5.97 | 852 |
| 2016-02-01 | $1.30 | $1.30 | $1.21 | $1.25 | $6.22 | 1,133 |
| 2016-01-29 | $1.31 | $1.36 | $1.24 | $1.25 | $6.22 | 2,066 |
| 2016-01-28 | $1.30 | $1.33 | $1.18 | $1.26 | $6.27 | 23,709 |
| 2016-01-27 | $1.34 | $1.34 | $1.30 | $1.33 | $6.61 | 1,008 |
| 2016-01-26 | $1.31 | $1.36 | $1.31 | $1.33 | $6.62 | 1,073 |
| 2016-01-25 | $1.44 | $1.44 | $1.35 | $1.35 | $6.71 | 3,386 |
| 2016-01-22 | $1.32 | $1.44 | $1.32 | $1.37 | $6.81 | 1,967 |
| 2016-01-21 | $1.43 | $1.43 | $1.26 | $1.36 | $6.76 | 565 |
| 2016-01-20 | $1.34 | $1.38 | $1.30 | $1.30 | $6.47 | 1,192 |
| 2016-01-19 | $1.23 | $1.40 | $1.23 | $1.35 | $6.71 | 3,221 |
| 2016-01-15 | $1.19 | $1.23 | $1.15 | $1.23 | $6.12 | 6,481 |
| 2016-01-14 | $1.21 | $1.26 | $1.09 | $1.09 | $5.42 | 3,215 |
| 2016-01-13 | $1.16 | $1.21 | $1.09 | $1.09 | $5.42 | 1,902 |
| 2016-01-12 | $1.16 | $1.22 | $1.16 | $1.16 | $5.77 | 2,489 |
| 2016-01-11 | $1.34 | $1.35 | $1.20 | $1.21 | $6.02 | 10,918 |
| 2016-01-08 | $1.40 | $1.40 | $1.37 | $1.37 | $6.81 | 326 |
| 2016-01-07 | $1.40 | $1.40 | $1.37 | $1.38 | $6.86 | 5,337 |
| 2016-01-06 | $1.41 | $1.44 | $1.39 | $1.41 | $7.01 | 1,567 |
| 2016-01-05 | $1.39 | $1.46 | $1.39 | $1.42 | $7.06 | 2,106 |
| 2016-01-04 | $1.40 | $1.48 | $1.40 | $1.42 | $7.06 | 2,797 |
| 2015-12-31 | $1.42 | $1.50 | $1.40 | $1.43 | $7.11 | 1,842 |
| 2015-12-30 | $1.37 | $1.43 | $1.37 | $1.41 | $7.01 | 2,355 |
| 2015-12-29 | $1.42 | $1.44 | $1.37 | $1.37 | $6.81 | 3,914 |
| 2015-12-28 | $1.45 | $1.45 | $1.38 | $1.38 | $6.86 | 2,479 |
| 2015-12-24 | $1.43 | $1.50 | $1.42 | $1.45 | $7.21 | 1,150 |
| 2015-12-23 | $1.38 | $1.43 | $1.37 | $1.37 | $6.81 | 2,441 |
| 2015-12-22 | $1.39 | $1.40 | $1.37 | $1.38 | $6.86 | 3,948 |
| 2015-12-21 | $1.43 | $1.43 | $1.39 | $1.40 | $6.96 | 204 |
| 2015-12-18 | $1.50 | $1.50 | $1.37 | $1.37 | $6.81 | 12,780 |
| 2015-12-17 | $1.58 | $1.58 | $1.40 | $1.49 | $7.41 | 5,248 |
| 2015-12-16 | $1.52 | $1.60 | $1.48 | $1.51 | $7.51 | 5,231 |
| 2015-12-15 | $1.63 | $1.63 | $1.50 | $1.53 | $7.61 | 2,568 |
| 2015-12-14 | $1.51 | $1.60 | $1.48 | $1.52 | $7.56 | 3,057 |
| 2015-12-11 | $1.53 | $1.58 | $1.46 | $1.46 | $7.26 | 2,212 |
| 2015-12-10 | $1.60 | $1.60 | $1.55 | $1.58 | $7.86 | 3,916 |
| 2015-12-09 | $1.55 | $1.61 | $1.55 | $1.60 | $7.96 | 2,559 |
| 2015-12-08 | $1.49 | $1.57 | $1.47 | $1.55 | $7.71 | 5,739 |
| 2015-12-07 | $1.55 | $1.59 | $1.44 | $1.46 | $7.26 | 27,894 |
| 2015-12-04 | $1.54 | $1.56 | $1.51 | $1.52 | $7.56 | 425 |
| 2015-12-03 | $1.53 | $1.55 | $1.50 | $1.50 | $7.47 | 2,485 |
| 2015-12-02 | $1.57 | $1.58 | $1.52 | $1.53 | $7.61 | 2,768 |
| 2015-12-01 | $1.50 | $1.59 | $1.50 | $1.51 | $7.51 | 9,960 |
| 2015-11-30 | $1.54 | $1.54 | $1.53 | $1.54 | $7.66 | 1,986 |
| 2015-11-27 | $1.50 | $1.53 | $1.50 | $1.53 | $7.61 | 1,359 |
| 2015-11-25 | $1.52 | $1.54 | $1.52 | $1.53 | $7.61 | 1,109 |
| 2015-11-24 | $1.52 | $1.53 | $1.50 | $1.51 | $7.51 | 1,217 |
| 2015-11-23 | $1.51 | $1.51 | $1.50 | $1.50 | $7.46 | 12,030 |
| 2015-11-20 | $1.50 | $1.50 | $1.50 | $1.50 | $7.46 | 615 |
| 2015-11-19 | $1.50 | $1.52 | $1.50 | $1.50 | $7.46 | 3,235 |
| 2015-11-18 | $1.54 | $1.54 | $1.50 | $1.50 | $7.46 | 389 |
| 2015-11-17 | $1.55 | $1.55 | $1.53 | $1.53 | $7.61 | 332 |
| 2015-11-16 | $1.56 | $1.56 | $1.52 | $1.54 | $7.66 | 1,140 |
| 2015-11-13 | $1.56 | $1.57 | $1.52 | $1.52 | $7.56 | 960 |
| 2015-11-12 | $1.57 | $1.57 | $1.51 | $1.55 | $7.71 | 696 |
| 2015-11-11 | $1.55 | $1.55 | $1.52 | $1.52 | $7.56 | 479 |
| 2015-11-10 | $1.55 | $1.57 | $1.54 | $1.56 | $7.77 | 2,617 |
| 2015-11-09 | $1.59 | $1.59 | $1.50 | $1.53 | $7.61 | 5,151 |
| 2015-11-06 | $1.62 | $1.62 | $1.56 | $1.56 | $7.76 | 199 |
| 2015-11-05 | $1.63 | $1.63 | $1.58 | $1.58 | $7.86 | 4,365 |
| 2015-11-04 | $1.62 | $1.64 | $1.59 | $1.63 | $8.11 | 4,005 |
| 2015-11-03 | $1.57 | $1.66 | $1.54 | $1.56 | $7.74 | 2,601 |
| 2015-11-02 | $1.60 | $1.66 | $1.57 | $1.57 | $7.81 | 1,716 |
| 2015-10-30 | $1.57 | $1.60 | $1.57 | $1.57 | $7.81 | 1,204 |
| 2015-10-29 | $1.56 | $1.63 | $1.56 | $1.59 | $7.91 | 4,623 |
| 2015-10-28 | $1.72 | $1.75 | $1.69 | $1.69 | $8.40 | 1,003 |
| 2015-10-27 | $1.71 | $1.71 | $1.65 | $1.69 | $8.41 | 1,392 |
| 2015-10-26 | $1.68 | $1.74 | $1.67 | $1.72 | $8.55 | 1,608 |
| 2015-10-23 | $1.74 | $1.74 | $1.71 | $1.71 | $8.51 | 1,335 |
| 2015-10-22 | $1.71 | $1.76 | $1.69 | $1.73 | $8.60 | 4,734 |
| 2015-10-21 | $1.69 | $1.71 | $1.65 | $1.65 | $8.21 | 4,647 |
| 2015-10-20 | $1.65 | $1.67 | $1.50 | $1.61 | $8.01 | 19,830 |
| 2015-10-19 | $1.75 | $1.75 | $1.74 | $1.75 | $8.70 | 3,067 |
| 2015-10-16 | $1.76 | $1.76 | $1.73 | $1.76 | $8.75 | 2,841 |
| 2015-10-15 | $1.69 | $1.76 | $1.67 | $1.76 | $8.75 | 1,956 |
| 2015-10-14 | $1.65 | $1.75 | $1.65 | $1.70 | $8.46 | 3,515 |
| 2015-10-13 | $1.62 | $1.65 | $1.60 | $1.65 | $8.19 | 876 |
| 2015-10-12 | $1.60 | $1.64 | $1.54 | $1.63 | $8.11 | 6,056 |
| 2015-10-09 | $1.55 | $1.59 | $1.54 | $1.58 | $7.86 | 983 |
| 2015-10-08 | $1.51 | $1.55 | $1.50 | $1.55 | $7.71 | 4,633 |
| 2015-10-07 | $1.54 | $1.54 | $1.50 | $1.50 | $7.46 | 854 |
| 2015-10-06 | $1.54 | $1.54 | $1.51 | $1.54 | $7.64 | 1,016 |
| 2015-10-05 | $1.46 | $1.55 | $1.41 | $1.52 | $7.56 | 7,140 |
| 2015-10-02 | $1.40 | $1.43 | $1.40 | $1.43 | $7.11 | 4,151 |
| 2015-10-01 | $1.40 | $1.43 | $1.40 | $1.40 | $6.96 | 5,217 |
| 2015-09-30 | $1.41 | $1.41 | $1.40 | $1.40 | $6.96 | 1,880 |
| 2015-09-29 | $1.41 | $1.41 | $1.40 | $1.41 | $7.01 | 2,806 |
| 2015-09-28 | $1.40 | $1.43 | $1.40 | $1.41 | $7.01 | 4,106 |
| 2015-09-25 | $1.45 | $1.45 | $1.40 | $1.40 | $6.96 | 20,852 |
| 2015-09-24 | $1.46 | $1.50 | $1.45 | $1.46 | $7.26 | 4,631 |
| 2015-09-23 | $1.50 | $1.50 | $1.46 | $1.49 | $7.41 | 1,987 |
| 2015-09-22 | $1.49 | $1.50 | $1.47 | $1.47 | $7.31 | 1,626 |
| 2015-09-21 | $1.49 | $1.54 | $1.49 | $1.52 | $7.55 | 1,999 |
| 2015-09-18 | $1.47 | $1.55 | $1.46 | $1.55 | $7.71 | 6,116 |
| 2015-09-17 | $1.49 | $1.54 | $1.49 | $1.54 | $7.66 | 812 |
| 2015-09-16 | $1.46 | $1.51 | $1.45 | $1.50 | $7.46 | 5,072 |
| 2015-09-15 | $1.44 | $1.50 | $1.43 | $1.47 | $7.30 | 3,108 |
| 2015-09-14 | $1.50 | $1.50 | $1.46 | $1.49 | $7.41 | 12,790 |
| 2015-09-11 | $1.55 | $1.55 | $1.50 | $1.50 | $7.46 | 1,318 |
| 2015-09-10 | $1.50 | $1.54 | $1.49 | $1.51 | $7.51 | 1,649 |
| 2015-09-09 | $1.55 | $1.55 | $1.50 | $1.50 | $7.46 | 3,137 |
| 2015-09-08 | $1.56 | $1.58 | $1.47 | $1.50 | $7.46 | 25,814 |