Meggitt plc (MEGGY) Exchange: PINK
Data as of May 2, 2025
$17.65 ($0.00) 0.00%
Meggitt plc - Daily Information
Click for more stock information on Meggitt plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.65 |
| Previous Close | $17.65 |
| High | $17.65 |
| Low | $17.65 |
| Adjusted Open | $17.65 |
| Previous Adjusted Close | $17.65 |
| Adjusted High | $17.65 |
| Adjusted Low | $17.65 |
About Meggitt plc (MEGGY)
No Description Available
Invest in Meggitt plc (MEGGY)
Historical Stock Data for Meggitt plc (MEGGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 23 |
| 2022-09-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-09-22 | $18.05 | $18.05 | $17.65 | $17.65 | $17.65 | 700 |
| 2022-09-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2022-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-09-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 23 |
| 2022-09-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-09-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2022-09-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 20 |
| 2022-09-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 61 |
| 2022-09-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-09-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 564 |
| 2022-09-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-09-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-09-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 1 |
| 2022-09-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 1 |
| 2022-09-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 285 |
| 2022-08-31 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 25 |
| 2022-08-30 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2022-08-29 | $18.58 | $19.02 | $18.58 | $19.02 | $19.02 | 863 |
| 2022-08-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 101 |
| 2022-08-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 9 |
| 2022-08-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 6 |
| 2022-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-08-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 52 |
| 2022-08-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-08-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 6 |
| 2022-08-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10 |
| 2022-08-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2022-08-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 6 |
| 2022-08-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 36 |
| 2022-08-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2022-08-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2022-07-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2022-07-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 308 |
| 2022-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2022-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 25 |
| 2022-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 160 |
| 2022-06-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-06-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-06-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-06-17 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-06-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-06-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 148 |
| 2022-06-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-06-13 | $18.20 | $18.60 | $18.20 | $18.60 | $18.60 | 17,922 |
| 2022-06-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 51 |
| 2022-06-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2022-05-31 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-05-27 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 893 |
| 2022-05-26 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-25 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-24 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-18 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 51 |
| 2022-05-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-11 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-09 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 11 |
| 2022-05-06 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-04 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-05-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,035 |
| 2022-04-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 25 |
| 2022-04-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-04-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 25 |
| 2022-04-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 50 |
| 2022-04-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 50 |
| 2022-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 3 |
| 2022-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-04-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 3,129 |
| 2022-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-04-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-04-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 25 |
| 2022-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 25 |
| 2022-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-03-08 | $20.30 | $20.30 | $19.75 | $19.75 | $19.75 | 1,288 |
| 2022-03-07 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 100 |
| 2022-03-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-03-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-03-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-03-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-25 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-24 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-23 | $20.00 | $20.24 | $20.00 | $20.24 | $20.24 | 305 |
| 2022-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 140 |
| 2022-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 42 |
| 2022-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2022-01-28 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1,009 |
| 2022-01-27 | $19.82 | $19.95 | $19.82 | $19.95 | $19.95 | 1,500 |
| 2022-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 296 |
| 2022-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-01-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-12-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 325 |
| 2021-12-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-12-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-12-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 325 |
| 2021-12-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,190 |
| 2021-12-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2021-12-22 | $19.38 | $19.38 | $18.99 | $18.99 | $18.99 | 908 |
| 2021-12-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2021-12-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2021-12-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 60 |
| 2021-12-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 31 |
| 2021-12-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 112 |
| 2021-12-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 200 |
| 2021-11-30 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-26 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2 |
| 2021-11-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-22 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 9 |
| 2021-11-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-16 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 52 |
| 2021-11-12 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2021-11-11 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 132 |
| 2021-11-10 | $20.28 | $20.28 | $19.76 | $19.76 | $19.76 | 789 |
| 2021-11-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 956 |
| 2021-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 956 |
| 2021-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 2021-10-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-10-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-10-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 202 |
| 2021-10-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 9 |
| 2021-10-22 | $21.00 | $21.00 | $20.82 | $20.82 | $20.82 | 2,000 |
| 2021-10-21 | $20.97 | $21.34 | $20.97 | $21.34 | $21.34 | 458 |
| 2021-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 382 |
| 2021-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 312 |
| 2021-10-18 | $20.30 | $20.50 | $19.90 | $20.45 | $20.45 | 9,602 |
| 2021-10-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-10-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 34 |
| 2021-10-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-10-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-10-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 12 |
| 2021-10-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-10-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 200 |
| 2021-10-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 901 |
| 2021-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,085 |
| 2021-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2021-10-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2021-09-30 | $19.85 | $20.14 | $19.64 | $19.90 | $19.90 | 1,991 |
| 2021-09-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 503 |
| 2021-09-28 | $19.95 | $19.95 | $19.24 | $19.31 | $19.31 | 13,151 |
| 2021-09-27 | $20.56 | $20.56 | $20.00 | $20.30 | $20.30 | 4,703 |
| 2021-09-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 524 |
| 2021-09-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 526 |
| 2021-09-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 106 |
| 2021-09-21 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2021-09-20 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 100 |
| 2021-09-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2021-09-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2021-09-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2021-09-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2021-09-13 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 100 |
| 2021-09-10 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 23 |
| 2021-09-09 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2021-09-08 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2021-09-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 100 |
| 2021-09-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-09-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-09-01 | $22.75 | $23.52 | $22.75 | $22.77 | $22.77 | 4,421 |
| 2021-08-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2021-08-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2021-08-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 20 |
| 2021-08-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 781 |
| 2021-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-08-24 | $22.95 | $22.95 | $22.75 | $22.75 | $22.75 | 652 |
| 2021-08-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,041 |
| 2021-08-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2021-08-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 116 |
| 2021-08-18 | $22.89 | $23.00 | $22.89 | $23.00 | $23.00 | 19,470 |
| 2021-08-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 740 |
| 2021-08-16 | $22.55 | $22.68 | $22.37 | $22.37 | $22.37 | 35,552 |
| 2021-08-13 | $22.75 | $22.75 | $22.64 | $22.64 | $22.64 | 10,068 |
| 2021-08-12 | $23.30 | $23.30 | $22.55 | $22.55 | $22.55 | 3,854 |
| 2021-08-11 | $20.30 | $23.50 | $20.30 | $22.80 | $22.80 | 20,337 |
| 2021-08-10 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 132 |
| 2021-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 34 |
| 2021-08-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2021-08-05 | $20.10 | $20.10 | $19.55 | $19.55 | $19.55 | 3,788 |
| 2021-08-04 | $19.75 | $20.30 | $19.75 | $20.08 | $20.08 | 3,769 |
| 2021-08-03 | $20.96 | $20.96 | $20.05 | $20.05 | $20.05 | 2,909 |
| 2021-08-02 | $20.48 | $20.54 | $20.00 | $20.01 | $20.01 | 4,007 |
| 2021-07-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2021-07-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 558 |
| 2021-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,000 |
| 2021-07-27 | $13.11 | $13.11 | $13.00 | $13.00 | $13.00 | 6,000 |
| 2021-07-26 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 100 |
| 2021-07-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-07-22 | $12.44 | $12.44 | $12.00 | $12.01 | $12.01 | 2,500 |
| 2021-07-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 10 |
| 2021-07-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 546 |
| 2021-07-19 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 719 |
| 2021-07-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-07-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 400 |
| 2021-07-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 113 |
| 2021-07-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2,000 |
| 2021-07-09 | $12.55 | $12.82 | $12.55 | $12.82 | $12.82 | 823 |
| 2021-07-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2021-07-07 | $12.85 | $12.85 | $12.50 | $12.62 | $12.62 | 1,200 |
| 2021-07-06 | $13.05 | $13.05 | $12.85 | $12.90 | $12.90 | 545 |
| 2021-07-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 201 |
| 2021-07-01 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 1,210 |
| 2021-06-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-06-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-06-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,200 |
| 2021-06-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 20 |
| 2021-06-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,000 |
| 2021-06-23 | $13.43 | $13.43 | $12.90 | $12.90 | $12.90 | 1,725 |
| 2021-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-06-21 | $13.42 | $13.75 | $13.42 | $13.75 | $13.75 | 758 |
| 2021-06-18 | $13.35 | $13.35 | $13.17 | $13.17 | $13.17 | 740 |
| 2021-06-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,900 |
| 2021-06-16 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 525 |
| 2021-06-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 500 |
| 2021-06-14 | $14.11 | $14.11 | $13.61 | $13.61 | $13.61 | 558 |
| 2021-06-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 500 |
| 2021-06-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 79 |
| 2021-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6 |
| 2021-06-08 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 1,192 |
| 2021-06-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 7,000 |
| 2021-06-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2021-06-03 | $14.30 | $14.37 | $14.30 | $14.37 | $14.37 | 663 |
| 2021-06-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-06-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-05-28 | $14.39 | $14.56 | $14.20 | $14.50 | $14.50 | 6,202 |
| 2021-05-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 35 |
| 2021-05-26 | $13.68 | $13.89 | $13.68 | $13.89 | $13.89 | 1,188 |
| 2021-05-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-05-24 | $13.78 | $13.78 | $13.75 | $13.75 | $13.75 | 1,218 |
| 2021-05-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 325 |
| 2021-05-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,129 |
| 2021-05-19 | $13.43 | $13.80 | $13.43 | $13.43 | $13.43 | 8,040 |
| 2021-05-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 49 |
| 2021-05-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,380 |
| 2021-05-14 | $14.28 | $14.28 | $14.08 | $14.23 | $14.23 | 1,077 |
| 2021-05-13 | $13.77 | $14.35 | $13.77 | $14.15 | $14.15 | 1,857 |
| 2021-05-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 435 |
| 2021-05-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,024 |
| 2021-05-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 20 |
| 2021-05-07 | $13.60 | $13.95 | $13.60 | $13.95 | $13.95 | 16,000 |
| 2021-05-06 | $13.18 | $13.39 | $12.89 | $13.00 | $13.00 | 39,115 |
| 2021-05-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 2,000 |
| 2021-05-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 1,534 |
| 2021-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-04-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-04-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2021-04-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-04-19 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 2,600 |
| 2021-04-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2021-04-15 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 376 |
| 2021-04-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 193 |
| 2021-04-13 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 568 |
| 2021-04-12 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-04-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-04-08 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-04-07 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 2,188 |
| 2021-04-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-04-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 400 |
| 2021-04-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 300 |
| 2021-03-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 26,030 |
| 2021-03-30 | $13.23 | $13.25 | $13.19 | $13.25 | $13.25 | 1,314 |
| 2021-03-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2021-03-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2021-03-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 205 |
| 2021-03-24 | $13.68 | $13.68 | $13.33 | $13.33 | $13.33 | 398 |
| 2021-03-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2021-03-22 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 96 |
| 2021-03-19 | $13.07 | $13.86 | $13.07 | $13.86 | $13.86 | 1,018 |
| 2021-03-18 | $14.54 | $14.54 | $14.50 | $14.50 | $14.50 | 9,112 |
| 2021-03-17 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2021-03-16 | $13.90 | $14.02 | $13.76 | $13.76 | $13.76 | 6,481 |
| 2021-03-15 | $13.53 | $13.65 | $13.49 | $13.49 | $13.49 | 7,192 |
| 2021-03-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-03-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 20 |
| 2021-03-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 523 |
| 2021-03-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 7,086 |
| 2021-03-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 301 |
| 2021-03-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 487 |
| 2021-03-04 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 464 |
| 2021-03-03 | $12.20 | $12.39 | $12.20 | $12.39 | $12.39 | 650 |
| 2021-03-02 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 150 |
| 2021-03-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2021-02-26 | $12.01 | $12.10 | $12.01 | $12.10 | $12.10 | 1,300 |
| 2021-02-25 | $12.85 | $12.85 | $12.35 | $12.35 | $12.35 | 9,402 |
| 2021-02-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 750 |
| 2021-02-23 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 5,666 |
| 2021-02-22 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 299 |
| 2021-02-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 20 |
| 2021-02-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2021-02-17 | $11.57 | $11.57 | $11.30 | $11.30 | $11.30 | 446 |
| 2021-02-16 | $11.50 | $11.95 | $11.50 | $11.95 | $11.95 | 4,721 |
| 2021-02-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 100 |
| 2021-02-11 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 2,052 |
| 2021-02-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,954 |
| 2021-02-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2021-02-08 | $11.95 | $11.95 | $11.94 | $11.94 | $11.94 | 1,954 |
| 2021-02-05 | $12.10 | $12.34 | $12.09 | $12.34 | $12.34 | 4,701 |
| 2021-02-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1 |
| 2021-02-03 | $11.35 | $11.37 | $11.35 | $11.37 | $11.37 | 2,632 |
| 2021-02-02 | $11.45 | $11.63 | $11.45 | $11.63 | $11.63 | 5,351 |
| 2021-02-01 | $11.42 | $11.42 | $11.02 | $11.22 | $11.22 | 24,508 |
| 2021-01-29 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 17 |
| 2021-01-28 | $11.18 | $11.51 | $11.18 | $11.51 | $11.51 | 3,354 |
| 2021-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,020 |
| 2021-01-26 | $11.01 | $11.20 | $11.01 | $11.01 | $11.01 | 7,584 |
| 2021-01-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 41 |
| 2021-01-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 20 |
| 2021-01-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 10 |
| 2021-01-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 10 |
| 2021-01-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2021-01-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 3,240 |
| 2021-01-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 9,930 |
| 2020-12-31 | $12.76 | $12.76 | $12.26 | $12.26 | $12.26 | 6,611 |
| 2020-12-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 40 |
| 2020-12-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20,600 |
| 2020-12-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-12-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-12-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 300 |
| 2020-12-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 9,040 |
| 2020-12-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 3,490 |
| 2020-12-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 554 |
| 2020-12-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 275 |
| 2020-12-16 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2020-12-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 70 |
| 2020-12-14 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 43 |
| 2020-12-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 200 |
| 2020-12-10 | $12.12 | $12.12 | $12.11 | $12.11 | $12.11 | 720 |
| 2020-12-09 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2020-12-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2020-12-07 | $11.95 | $11.95 | $11.81 | $11.81 | $11.81 | 1,050 |
| 2020-12-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 10 |
| 2020-12-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 2,680 |
| 2020-12-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 166 |
| 2020-12-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 136 |
| 2020-11-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 150 |
| 2020-11-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 20 |
| 2020-11-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-11-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-11-23 | $10.76 | $11.10 | $10.76 | $11.10 | $11.10 | 1,924 |
| 2020-11-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 30 |
| 2020-11-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-11-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 67 |
| 2020-11-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 241 |
| 2020-11-16 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 579 |
| 2020-11-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2020-11-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2020-11-11 | $10.66 | $10.66 | $10.51 | $10.51 | $10.51 | 240 |
| 2020-11-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 933 |
| 2020-11-09 | $9.71 | $9.71 | $9.59 | $9.59 | $9.59 | 1,642 |
| 2020-11-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2020-11-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,300 |
| 2020-11-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2020-11-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,300 |
| 2020-11-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 250 |
| 2020-10-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-10-29 | $7.21 | $7.21 | $7.10 | $7.10 | $7.10 | 228 |
| 2020-10-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,000 |
| 2020-10-22 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-21 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-10-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 1,711 |
| 2020-10-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 8 |
| 2020-10-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 150 |
| 2020-10-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-10-06 | $7.53 | $7.60 | $7.53 | $7.60 | $7.60 | 1,400 |
| 2020-10-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 250 |
| 2020-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 2 |
| 2020-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-09-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 20 |
| 2020-09-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 40 |
| 2020-09-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 46 |
| 2020-09-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-09-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 71 |
| 2020-09-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 200 |
| 2020-09-22 | $6.51 | $6.51 | $6.41 | $6.45 | $6.45 | 1,100 |
| 2020-09-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 445 |
| 2020-09-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-09-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 203 |
| 2020-09-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,355 |
| 2020-09-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-09-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-09-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 40 |
| 2020-09-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 9 |
| 2020-09-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-09-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-09-04 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 424 |
| 2020-09-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 50 |
| 2020-09-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1 |
| 2020-09-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-08-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-08-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 210 |
| 2020-08-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-08-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 10 |
| 2020-08-25 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 5 |
| 2020-08-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-08-21 | $7.47 | $7.47 | $7.27 | $7.27 | $7.27 | 2,694 |
| 2020-08-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 31 |
| 2020-08-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-08-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 104 |
| 2020-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 50 |
| 2020-08-14 | $7.75 | $7.91 | $7.60 | $7.60 | $7.60 | 39,100 |
| 2020-08-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-08-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-08-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 110 |
| 2020-08-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2,018 |
| 2020-08-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-08-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 9 |
| 2020-08-05 | $7.72 | $7.72 | $7.48 | $7.48 | $7.48 | 4,300 |
| 2020-08-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 50 |
| 2020-08-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2020-07-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 15 |
| 2020-07-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 75 |
| 2020-07-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2020-07-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 1,400 |
| 2020-07-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 100 |
| 2020-07-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2020-07-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 25 |
| 2020-07-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2020-07-21 | $7.87 | $7.87 | $7.77 | $7.77 | $7.77 | 3,210 |
| 2020-07-20 | $7.95 | $8.05 | $7.82 | $7.85 | $7.85 | 2,718 |
| 2020-07-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2020-07-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 100 |
| 2020-07-15 | $8.15 | $8.15 | $7.77 | $7.81 | $7.81 | 1,600 |
| 2020-07-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2020-07-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2020-07-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 30 |
| 2020-07-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 30 |
| 2020-07-08 | $7.68 | $7.82 | $7.68 | $7.79 | $7.79 | 3,600 |
| 2020-07-07 | $8.00 | $8.00 | $7.88 | $7.99 | $7.99 | 3,300 |
| 2020-07-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2020-07-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 100 |
| 2020-07-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-29 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 282 |
| 2020-06-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-25 | $7.40 | $7.41 | $7.21 | $7.22 | $7.22 | 4,515 |
| 2020-06-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 100 |
| 2020-06-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 521 |
| 2020-06-22 | $7.70 | $7.79 | $7.61 | $7.61 | $7.61 | 630 |
| 2020-06-19 | $7.79 | $7.79 | $7.65 | $7.65 | $7.65 | 645 |
| 2020-06-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 98 |
| 2020-06-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 41 |
| 2020-06-16 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-06-15 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 276 |
| 2020-06-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 147 |
| 2020-06-11 | $7.35 | $7.35 | $7.10 | $7.10 | $7.10 | 562 |
| 2020-06-10 | $7.80 | $8.00 | $7.75 | $7.75 | $7.75 | 1,984 |
| 2020-06-09 | $8.66 | $8.66 | $8.60 | $8.60 | $8.60 | 614 |
| 2020-06-08 | $9.13 | $9.20 | $9.13 | $9.20 | $9.20 | 1,240 |
| 2020-06-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 433 |
| 2020-06-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 610 |
| 2020-06-03 | $8.20 | $8.40 | $8.14 | $8.14 | $8.14 | 3,338 |
| 2020-06-02 | $7.76 | $7.76 | $7.72 | $7.72 | $7.72 | 6,375 |
| 2020-06-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 8,136 |
| 2020-05-29 | $6.80 | $6.85 | $6.80 | $6.80 | $6.80 | 19,729 |
| 2020-05-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 331 |
| 2020-05-27 | $7.55 | $7.55 | $7.49 | $7.49 | $7.49 | 748 |
| 2020-05-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 624 |
| 2020-05-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 2,251 |
| 2020-05-21 | $6.64 | $6.64 | $6.59 | $6.59 | $6.59 | 1,289 |
| 2020-05-20 | $6.52 | $6.88 | $6.52 | $6.88 | $6.88 | 1,318 |
| 2020-05-19 | $6.57 | $6.96 | $6.57 | $6.65 | $6.65 | 1,590 |
| 2020-05-18 | $6.42 | $6.55 | $6.42 | $6.53 | $6.53 | 1,066 |
| 2020-05-15 | $6.09 | $6.09 | $6.05 | $6.05 | $6.05 | 372 |
| 2020-05-14 | $5.62 | $5.97 | $5.62 | $5.82 | $5.82 | 2,821 |
| 2020-05-13 | $5.98 | $5.98 | $5.51 | $5.51 | $5.51 | 3,288 |
| 2020-05-12 | $6.03 | $6.04 | $5.98 | $5.98 | $5.98 | 1,276 |
| 2020-05-11 | $6.20 | $6.20 | $5.98 | $5.98 | $5.98 | 1,913 |
| 2020-05-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 350 |
| 2020-05-07 | $6.27 | $6.27 | $6.15 | $6.15 | $6.15 | 2,406 |
| 2020-05-06 | $6.16 | $6.16 | $6.11 | $6.11 | $6.11 | 1,191 |
| 2020-05-05 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 1,020 |
| 2020-05-04 | $6.57 | $6.71 | $6.53 | $6.53 | $6.53 | 2,158 |
| 2020-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 223 |
| 2020-04-30 | $7.18 | $7.26 | $7.18 | $7.26 | $7.26 | 557 |
| 2020-04-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 642 |
| 2020-04-28 | $6.65 | $6.85 | $6.59 | $6.85 | $6.85 | 1,743 |
| 2020-04-27 | $6.63 | $6.63 | $6.58 | $6.58 | $6.58 | 2,429 |
| 2020-04-24 | $6.39 | $6.39 | $6.13 | $6.13 | $6.13 | 3,782 |
| 2020-04-23 | $6.31 | $6.48 | $6.31 | $6.48 | $6.48 | 737 |
| 2020-04-22 | $5.98 | $6.17 | $5.98 | $6.17 | $6.17 | 1,582 |
| 2020-04-21 | $6.03 | $6.16 | $5.83 | $5.90 | $5.90 | 6,682 |
| 2020-04-20 | $6.50 | $6.51 | $6.46 | $6.46 | $6.46 | 2,896 |
| 2020-04-17 | $6.68 | $6.88 | $6.67 | $6.88 | $6.88 | 2,791 |
| 2020-04-16 | $6.35 | $6.35 | $6.03 | $6.10 | $6.10 | 8,991 |
| 2020-04-15 | $5.98 | $6.20 | $5.98 | $6.20 | $6.20 | 475 |
| 2020-04-14 | $6.79 | $6.79 | $6.52 | $6.52 | $6.52 | 7,175 |
| 2020-04-13 | $6.69 | $7.07 | $6.69 | $7.07 | $7.07 | 432 |
| 2020-04-09 | $7.24 | $7.29 | $7.06 | $7.15 | $7.15 | 3,469 |
| 2020-04-08 | $6.52 | $6.83 | $6.45 | $6.83 | $6.83 | 3,983 |
| 2020-04-07 | $6.69 | $6.69 | $6.28 | $6.40 | $6.40 | 6,880 |
| 2020-04-06 | $6.00 | $6.20 | $5.98 | $6.20 | $6.20 | 13,766 |
| 2020-04-03 | $5.55 | $5.55 | $5.15 | $5.15 | $5.15 | 1,140 |
| 2020-04-02 | $5.45 | $5.57 | $5.45 | $5.47 | $5.47 | 8,604 |
| 2020-04-01 | $6.16 | $6.16 | $5.95 | $5.95 | $5.95 | 2,063 |
| 2020-03-31 | $7.05 | $7.10 | $6.89 | $6.94 | $6.94 | 14,315 |
| 2020-03-30 | $6.78 | $6.78 | $6.39 | $6.42 | $6.42 | 18,431 |
| 2020-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 366 |
| 2020-03-26 | $7.89 | $8.27 | $7.69 | $8.25 | $8.25 | 6,463 |
| 2020-03-25 | $6.53 | $7.14 | $6.53 | $7.05 | $7.05 | 5,241 |
| 2020-03-24 | $6.41 | $6.47 | $6.19 | $6.47 | $6.47 | 7,451 |
| 2020-03-23 | $5.92 | $5.92 | $5.32 | $5.69 | $5.69 | 24,029 |
| 2020-03-20 | $5.59 | $5.80 | $5.59 | $5.64 | $5.64 | 2,485 |
| 2020-03-19 | $4.70 | $5.10 | $4.70 | $5.00 | $5.00 | 4,872 |
| 2020-03-18 | $5.64 | $5.68 | $5.29 | $5.29 | $5.17 | 1,247 |
| 2020-03-17 | $8.22 | $8.34 | $8.00 | $8.00 | $7.82 | 1,082 |
| 2020-03-16 | $9.05 | $9.58 | $8.00 | $9.01 | $8.81 | 15,345 |
| 2020-03-13 | $10.41 | $10.66 | $10.36 | $10.65 | $10.41 | 6,487 |
| 2020-03-12 | $10.23 | $10.52 | $9.84 | $9.84 | $9.62 | 1,451 |
| 2020-03-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.20 | 75 |
| 2020-03-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.20 | 45 |
| 2020-03-09 | $12.66 | $12.66 | $12.48 | $12.48 | $12.20 | 1,272 |
| 2020-03-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.25 | 91 |
| 2020-03-05 | $13.71 | $13.71 | $13.55 | $13.55 | $13.25 | 421 |
| 2020-03-04 | $14.07 | $14.49 | $14.07 | $14.49 | $14.17 | 225 |
| 2020-03-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 5 |
| 2020-03-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 1 |
| 2020-02-28 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 596 |
| 2020-02-27 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 0 |
| 2020-02-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 5 |
| 2020-02-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.24 | 606 |
| 2020-02-24 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 2,283 |
| 2020-02-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2020-02-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 210 |
| 2020-02-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 10 |
| 2020-02-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 252 |
| 2020-02-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.79 | 150 |
| 2020-02-13 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 0 |
| 2020-02-12 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 138 |
| 2020-02-11 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 0 |
| 2020-02-10 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 46 |
| 2020-02-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 0 |
| 2020-02-06 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 100 |
| 2020-02-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.12 | 500 |
| 2020-02-03 | $17.71 | $17.71 | $17.71 | $17.71 | $17.31 | 0 |
| 2020-01-31 | $17.71 | $17.71 | $17.71 | $17.71 | $17.31 | 0 |
| 2020-01-29 | $17.71 | $17.71 | $17.71 | $17.71 | $17.31 | 2,006 |
| 2020-01-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 15 |
| 2020-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 0 |
| 2020-01-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 0 |
| 2020-01-23 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 0 |
| 2020-01-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 184 |
| 2020-01-21 | $18.01 | $18.01 | $18.01 | $18.01 | $17.61 | 0 |
| 2020-01-17 | $18.01 | $18.01 | $18.01 | $18.01 | $17.61 | 0 |
| 2020-01-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.61 | 0 |
| 2020-01-15 | $18.01 | $18.01 | $18.01 | $18.01 | $17.61 | 1,620 |
| 2020-01-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.52 | 100 |
| 2020-01-13 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 6 |
| 2020-01-10 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 28 |
| 2020-01-09 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 300 |
| 2020-01-08 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 0 |
| 2020-01-07 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 0 |
| 2020-01-06 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 16 |
| 2020-01-03 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 0 |
| 2020-01-02 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 0 |
| 2019-12-31 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 31 |
| 2019-12-30 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 45 |
| 2019-12-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 54 |
| 2019-12-26 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 39 |
| 2019-12-24 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 0 |
| 2019-12-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.45 | 215 |
| 2019-12-20 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 71 |
| 2019-12-19 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 6 |
| 2019-12-18 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 55 |
| 2019-12-17 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 26 |
| 2019-12-16 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 45 |
| 2019-12-13 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 1 |
| 2019-12-12 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 752 |
| 2019-12-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.51 | 0 |
| 2019-12-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.51 | 0 |
| 2019-12-09 | $16.89 | $16.89 | $16.89 | $16.89 | $16.51 | 0 |
| 2019-12-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.51 | 500 |
| 2019-12-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 4 |
| 2019-12-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 10 |
| 2019-12-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 6 |
| 2019-12-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2019-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 4,403 |
| 2019-11-19 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 0 |
| 2019-11-18 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 18 |
| 2019-11-15 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 0 |
| 2019-11-14 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 0 |
| 2019-11-13 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 79 |
| 2019-11-12 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 54 |
| 2019-11-11 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 107 |
| 2019-11-08 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 10 |
| 2019-11-07 | $16.14 | $16.14 | $16.14 | $16.14 | $15.78 | 357 |
| 2019-11-06 | $16.24 | $16.24 | $16.24 | $16.24 | $15.88 | 0 |
| 2019-11-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.88 | 124 |
| 2019-11-04 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 0 |
| 2019-11-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 0 |
| 2019-10-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 15 |
| 2019-10-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 24 |
| 2019-10-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 13 |
| 2019-10-28 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 55 |
| 2019-10-25 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 38 |
| 2019-10-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 0 |
| 2019-10-23 | $15.47 | $15.47 | $15.47 | $15.47 | $15.12 | 172 |
| 2019-10-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 54 |
| 2019-10-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 31 |
| 2019-10-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 0 |
| 2019-10-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 3 |
| 2019-10-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 0 |
| 2019-10-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 114 |
| 2019-10-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 0 |
| 2019-10-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 14 |
| 2019-10-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 7 |
| 2019-10-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 0 |
| 2019-10-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 59 |
| 2019-10-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.86 | 10 |
| 2019-10-04 | $15.18 | $15.20 | $15.18 | $15.20 | $14.86 | 513 |
| 2019-10-03 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 0 |
| 2019-10-02 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 0 |
| 2019-10-01 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 32 |
| 2019-09-30 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 25 |
| 2019-09-27 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 19 |
| 2019-09-26 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 0 |
| 2019-09-25 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 0 |
| 2019-09-24 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 60 |
| 2019-09-23 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 19 |
| 2019-09-20 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 30 |
| 2019-09-19 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 16 |
| 2019-09-18 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 1 |
| 2019-09-17 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 117 |
| 2019-09-16 | $15.22 | $15.22 | $15.22 | $15.22 | $14.88 | 1,083 |
| 2019-09-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.24 | 182 |
| 2019-09-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | 0 |
| 2019-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | 100 |
| 2019-09-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.41 | 49 |
| 2019-09-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.41 | 9 |
| 2019-09-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.41 | 83 |
| 2019-09-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.41 | 3 |
| 2019-09-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 0 |
| 2019-09-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 1,000 |
| 2019-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.40 | 40 |
| 2019-08-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.40 | 600 |
| 2019-08-28 | $15.26 | $15.26 | $15.26 | $15.26 | $14.80 | 0 |
| 2019-08-27 | $15.26 | $15.26 | $15.26 | $15.26 | $14.80 | 1,107 |
| 2019-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 15 |
| 2019-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2019-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 120 |
| 2019-08-21 | $14.97 | $14.97 | $14.90 | $14.90 | $14.45 | 317 |
| 2019-08-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.39 | 0 |
| 2019-08-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.39 | 212 |
| 2019-08-15 | $14.86 | $15.05 | $14.86 | $15.05 | $14.60 | 356 |
| 2019-08-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 0 |
| 2019-08-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 0 |
| 2019-08-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 0 |
| 2019-08-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 1 |
| 2019-08-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.41 | 1 |
| 2019-08-07 | $14.65 | $14.86 | $14.65 | $14.86 | $14.41 | 645 |
| 2019-08-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 6 |
| 2019-08-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 36 |
| 2019-08-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 100 |
| 2019-08-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 100 |
| 2019-07-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 314 |
| 2019-07-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 47 |
| 2019-07-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 67 |
| 2019-07-26 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 7 |
| 2019-07-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 0 |
| 2019-07-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 80 |
| 2019-07-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 94 |
| 2019-07-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.40 | 296 |
| 2019-07-19 | $13.87 | $13.87 | $13.85 | $13.85 | $13.44 | 210 |
| 2019-07-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.34 | 0 |
| 2019-07-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.34 | 0 |
| 2019-07-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.34 | 165 |
| 2019-07-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.54 | 1,000 |
| 2019-07-12 | $13.78 | $13.78 | $13.78 | $13.78 | $13.36 | 0 |
| 2019-07-11 | $13.78 | $13.78 | $13.78 | $13.78 | $13.36 | 2,050 |
| 2019-07-10 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 19 |
| 2019-07-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-07-08 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 29 |
| 2019-07-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-07-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-07-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-07-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-06-28 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-06-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 4 |
| 2019-06-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 0 |
| 2019-06-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 76 |
| 2019-06-24 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 464 |
| 2019-06-21 | $13.07 | $13.07 | $13.07 | $13.07 | $12.68 | 243 |
| 2019-06-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.03 | 224 |
| 2019-06-19 | $13.21 | $13.21 | $13.21 | $13.21 | $12.81 | 139 |
| 2019-06-18 | $13.02 | $13.02 | $13.02 | $13.02 | $12.62 | 723 |
| 2019-06-17 | $13.11 | $13.11 | $13.11 | $13.11 | $12.71 | 0 |
| 2019-06-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.71 | 35 |
| 2019-06-13 | $13.11 | $13.11 | $13.11 | $13.11 | $12.71 | 6 |
| 2019-06-12 | $13.11 | $13.11 | $13.11 | $13.11 | $12.71 | 117 |
| 2019-06-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.55 | 134 |
| 2019-06-10 | $12.94 | $12.94 | $12.94 | $12.94 | $12.55 | 20 |
| 2019-06-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.55 | 333 |
| 2019-06-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 84 |
| 2019-06-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 88 |
| 2019-06-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 6 |
| 2019-06-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 0 |
| 2019-05-31 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 71 |
| 2019-05-30 | $12.38 | $12.38 | $12.38 | $12.38 | $12.01 | 297 |
| 2019-05-29 | $13.08 | $13.08 | $13.08 | $13.08 | $12.69 | 0 |
| 2019-05-28 | $13.08 | $13.08 | $13.08 | $13.08 | $12.69 | 113 |
| 2019-05-24 | $13.08 | $13.08 | $13.08 | $13.08 | $12.69 | 63 |
| 2019-05-23 | $13.08 | $13.08 | $13.08 | $13.08 | $12.69 | 1 |
| 2019-05-22 | $13.08 | $13.08 | $13.08 | $13.08 | $12.69 | 1,870 |
| 2019-05-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 824 |
| 2019-05-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 1 |
| 2019-05-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 134 |
| 2019-05-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.15 | 131 |
| 2019-05-15 | $13.59 | $13.59 | $13.59 | $13.59 | $13.18 | 4,534 |
| 2019-05-14 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 2 |
| 2019-05-13 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 0 |
| 2019-05-10 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 0 |
| 2019-05-09 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 0 |
| 2019-05-08 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 241 |
| 2019-05-07 | $14.29 | $14.29 | $14.29 | $14.29 | $13.86 | 0 |
| 2019-05-06 | $14.29 | $14.29 | $14.29 | $14.29 | $13.86 | 0 |
| 2019-05-03 | $14.49 | $14.49 | $14.29 | $14.29 | $13.86 | 13,710 |
| 2019-05-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.02 | 19 |
| 2019-05-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.02 | 10 |
| 2019-04-30 | $14.46 | $14.46 | $14.46 | $14.46 | $14.02 | 1,348 |
| 2019-04-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.03 | 0 |
| 2019-04-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.03 | 75 |
| 2019-04-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.03 | 10 |
| 2019-04-24 | $13.43 | $13.43 | $13.43 | $13.43 | $13.03 | 102 |
| 2019-04-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.44 | 34 |
| 2019-04-22 | $13.86 | $13.86 | $13.86 | $13.86 | $13.44 | 1 |
| 2019-04-18 | $13.86 | $13.86 | $13.86 | $13.86 | $13.44 | 0 |
| 2019-04-17 | $13.86 | $13.86 | $13.86 | $13.86 | $13.44 | 1,413 |
| 2019-04-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.31 | 34 |
| 2019-04-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.31 | 28 |
| 2019-04-12 | $13.59 | $13.73 | $13.59 | $13.73 | $13.31 | 1,557 |
| 2019-04-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.24 | 74 |
| 2019-04-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.24 | 68 |
| 2019-04-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.24 | 60 |
| 2019-04-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.24 | 12 |
| 2019-04-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.24 | 173 |
| 2019-04-04 | $13.84 | $13.85 | $13.84 | $13.85 | $13.43 | 3,031 |
| 2019-04-03 | $13.74 | $13.95 | $13.74 | $13.95 | $13.52 | 405 |
| 2019-04-02 | $13.27 | $13.27 | $13.27 | $13.27 | $12.87 | 31 |
| 2019-04-01 | $13.27 | $13.27 | $13.27 | $13.27 | $12.87 | 100 |
| 2019-03-29 | $13.27 | $13.27 | $13.27 | $13.27 | $12.87 | 128 |
| 2019-03-28 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 66 |
| 2019-03-27 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 60 |
| 2019-03-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 0 |
| 2019-03-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 0 |
| 2019-03-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 0 |
| 2019-03-21 | $13.48 | $13.63 | $13.48 | $13.63 | $13.21 | 484 |
| 2019-03-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.22 | 74 |
| 2019-03-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.22 | 1 |
| 2019-03-18 | $13.85 | $13.90 | $13.85 | $13.90 | $13.22 | 2,377 |
| 2019-03-15 | $13.87 | $13.92 | $13.84 | $13.85 | $13.18 | 13,816 |
| 2019-03-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.20 | 248 |
| 2019-03-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.22 | 1,100 |
| 2019-03-12 | $13.39 | $13.39 | $13.37 | $13.37 | $12.72 | 612 |
| 2019-03-11 | $13.78 | $13.78 | $13.54 | $13.54 | $12.88 | 231 |
| 2019-03-08 | $13.72 | $13.72 | $13.72 | $13.72 | $13.05 | 169 |
| 2019-03-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.41 | 0 |
| 2019-03-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.41 | 39 |
| 2019-03-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.41 | 1 |
| 2019-03-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.41 | 100 |
| 2019-03-01 | $14.18 | $14.18 | $14.18 | $14.18 | $13.49 | 22 |
| 2019-02-28 | $14.18 | $14.18 | $14.18 | $14.18 | $13.49 | 360 |
| 2019-02-27 | $14.53 | $14.53 | $14.53 | $14.53 | $13.82 | 166 |
| 2019-02-26 | $14.43 | $14.43 | $14.43 | $14.43 | $13.73 | 100 |
| 2019-02-25 | $14.43 | $14.43 | $14.43 | $14.43 | $13.73 | 96 |
| 2019-02-22 | $14.43 | $14.43 | $14.43 | $14.43 | $13.73 | 9 |
| 2019-02-21 | $14.43 | $14.43 | $14.43 | $14.43 | $13.73 | 289 |
| 2019-02-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.94 | 90 |
| 2019-02-19 | $14.65 | $14.65 | $14.65 | $14.65 | $13.94 | 215 |
| 2019-02-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.38 | 0 |
| 2019-02-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.38 | 7 |
| 2019-02-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.38 | 591 |
| 2019-02-12 | $13.98 | $13.98 | $13.98 | $13.98 | $13.30 | 19 |
| 2019-02-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.30 | 49 |
| 2019-02-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.30 | 1 |
| 2019-02-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.30 | 131 |
| 2019-02-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.41 | 1 |
| 2019-02-05 | $13.77 | $14.10 | $13.77 | $14.10 | $13.41 | 402 |
| 2019-02-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.00 | 3 |
| 2019-02-01 | $13.71 | $13.71 | $13.67 | $13.67 | $13.00 | 843 |
| 2019-01-31 | $13.57 | $13.57 | $13.57 | $13.57 | $12.91 | 145 |
| 2019-01-30 | $13.40 | $13.40 | $13.40 | $13.40 | $12.74 | 32 |
| 2019-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $12.74 | 17 |
| 2019-01-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.74 | 67 |
| 2019-01-25 | $13.20 | $13.40 | $13.20 | $13.40 | $12.74 | 452 |
| 2019-01-24 | $12.99 | $13.14 | $12.99 | $13.14 | $12.50 | 468 |
| 2019-01-23 | $13.01 | $13.01 | $13.01 | $13.01 | $12.38 | 17 |
| 2019-01-22 | $13.03 | $13.03 | $13.01 | $13.01 | $12.38 | 630 |
| 2019-01-18 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 12 |
| 2019-01-17 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 13 |
| 2019-01-16 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 0 |
| 2019-01-15 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 0 |
| 2019-01-14 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 13 |
| 2019-01-11 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 0 |
| 2019-01-10 | $12.38 | $12.55 | $12.38 | $12.55 | $11.94 | 739 |
| 2019-01-09 | $12.40 | $12.40 | $12.40 | $12.40 | $11.80 | 130 |
| 2019-01-08 | $12.28 | $12.28 | $12.10 | $12.10 | $11.51 | 2,124 |
| 2019-01-07 | $11.93 | $11.93 | $11.88 | $11.88 | $11.30 | 619 |
| 2019-01-04 | $11.51 | $11.51 | $11.51 | $11.51 | $10.95 | 52 |
| 2019-01-03 | $11.51 | $11.51 | $11.51 | $11.51 | $10.95 | 113 |
| 2019-01-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.51 | 24 |
| 2018-12-31 | $11.89 | $12.14 | $11.82 | $12.10 | $11.51 | 1,248 |
| 2018-12-28 | $12.04 | $12.04 | $12.04 | $12.04 | $11.45 | 190 |
| 2018-12-27 | $11.53 | $11.63 | $11.53 | $11.63 | $11.06 | 1,378 |
| 2018-12-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.00 | 73 |
| 2018-12-24 | $11.64 | $11.64 | $11.56 | $11.56 | $11.00 | 653 |
| 2018-12-21 | $11.68 | $11.73 | $11.58 | $11.58 | $11.02 | 13,483 |
| 2018-12-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.32 | 438 |
| 2018-12-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.46 | 281 |
| 2018-12-18 | $12.02 | $12.06 | $12.01 | $12.01 | $11.43 | 2,781 |
| 2018-12-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.23 | 412 |
| 2018-12-14 | $11.86 | $11.86 | $11.80 | $11.85 | $11.27 | 570 |
| 2018-12-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.25 | 810 |
| 2018-12-12 | $12.07 | $12.07 | $12.07 | $12.07 | $11.48 | 195 |
| 2018-12-11 | $11.63 | $11.68 | $11.63 | $11.68 | $11.11 | 681 |
| 2018-12-10 | $12.10 | $12.10 | $11.51 | $11.51 | $10.95 | 911 |
| 2018-12-07 | $12.49 | $12.49 | $12.13 | $12.13 | $11.54 | 333 |
| 2018-12-06 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 29 |
| 2018-12-04 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 866 |
| 2018-12-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.68 | 0 |
| 2018-11-30 | $13.32 | $13.32 | $13.32 | $13.32 | $12.68 | 0 |
| 2018-11-29 | $13.32 | $13.32 | $13.32 | $13.32 | $12.68 | 0 |
| 2018-11-28 | $13.32 | $13.32 | $13.32 | $13.32 | $12.68 | 215 |
| 2018-11-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 8 |
| 2018-11-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 2 |
| 2018-11-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 2 |
| 2018-11-21 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 96 |
| 2018-11-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 0 |
| 2018-11-19 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 0 |
| 2018-11-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.41 | 285 |
| 2018-11-15 | $13.64 | $13.64 | $13.14 | $13.42 | $12.77 | 4,767 |
| 2018-11-14 | $13.45 | $13.45 | $13.45 | $13.45 | $12.80 | 768 |
| 2018-11-13 | $13.62 | $13.62 | $13.60 | $13.60 | $12.94 | 1,997 |
| 2018-11-12 | $13.29 | $13.29 | $13.17 | $13.17 | $12.53 | 921 |
| 2018-11-09 | $13.24 | $13.24 | $13.24 | $13.24 | $12.60 | 74 |
| 2018-11-08 | $13.24 | $13.24 | $13.24 | $13.24 | $12.60 | 0 |
| 2018-11-07 | $13.28 | $13.28 | $13.24 | $13.24 | $12.60 | 559 |
| 2018-11-06 | $13.27 | $13.27 | $13.27 | $13.27 | $12.62 | 517 |
| 2018-11-05 | $13.24 | $13.24 | $13.24 | $13.24 | $12.60 | 229 |
| 2018-11-02 | $13.56 | $13.56 | $13.56 | $13.56 | $12.90 | 52 |
| 2018-11-01 | $13.56 | $13.56 | $13.56 | $13.56 | $12.90 | 5 |
| 2018-10-31 | $13.56 | $13.56 | $13.56 | $13.56 | $12.90 | 110 |
| 2018-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.46 | 23 |
| 2018-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.46 | 239 |
| 2018-10-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.24 | 157 |
| 2018-10-25 | $13.33 | $13.33 | $13.33 | $13.33 | $12.68 | 68 |
| 2018-10-24 | $13.41 | $13.41 | $13.33 | $13.33 | $12.68 | 347 |
| 2018-10-23 | $13.17 | $13.17 | $13.17 | $13.17 | $12.53 | 115 |
| 2018-10-22 | $13.87 | $13.87 | $13.87 | $13.87 | $13.19 | 71 |
| 2018-10-19 | $13.87 | $13.87 | $13.87 | $13.87 | $13.19 | 34 |
| 2018-10-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.19 | 200 |
| 2018-10-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.28 | 39 |
| 2018-10-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.28 | 300 |
| 2018-10-15 | $13.63 | $13.63 | $13.63 | $13.63 | $12.97 | 41 |
| 2018-10-12 | $13.63 | $13.63 | $13.63 | $13.63 | $12.97 | 250 |
| 2018-10-11 | $13.22 | $13.27 | $12.90 | $13.27 | $12.62 | 1,000 |
| 2018-10-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.51 | 39 |
| 2018-10-09 | $14.20 | $14.20 | $14.20 | $14.20 | $13.51 | 37 |
| 2018-10-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.51 | 400 |
| 2018-10-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 53 |
| 2018-10-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 54 |
| 2018-10-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 39 |
| 2018-10-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 21 |
| 2018-10-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 7 |
| 2018-09-28 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2018-09-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2018-09-26 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2018-09-25 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 20 |
| 2018-09-24 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 19 |
| 2018-09-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 500 |
| 2018-09-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 62 |
| 2018-09-19 | $14.74 | $14.75 | $14.62 | $14.75 | $14.03 | 300 |
| 2018-09-18 | $14.31 | $14.31 | $14.31 | $14.31 | $13.61 | 3 |
| 2018-09-17 | $14.17 | $14.31 | $14.17 | $14.31 | $13.61 | 230 |
| 2018-09-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.20 | 126 |
| 2018-09-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.25 | 154 |
| 2018-09-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.20 | 0 |
| 2018-09-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.20 | 54 |
| 2018-09-10 | $14.15 | $14.15 | $13.88 | $13.88 | $13.20 | 700 |
| 2018-09-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.31 | 9 |
| 2018-09-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.31 | 500 |
| 2018-09-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2018-09-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2018-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 1,204 |
| 2018-08-30 | $14.03 | $14.03 | $13.93 | $13.93 | $13.14 | 2,890 |
| 2018-08-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2018-08-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 100 |
| 2018-08-27 | $13.51 | $13.51 | $13.51 | $13.51 | $12.74 | 733 |
| 2018-08-24 | $13.41 | $13.41 | $13.41 | $13.41 | $12.65 | 42 |
| 2018-08-23 | $13.41 | $13.41 | $13.41 | $13.41 | $12.65 | 200 |
| 2018-08-22 | $13.63 | $13.71 | $13.57 | $13.57 | $12.80 | 729 |
| 2018-08-21 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 41 |
| 2018-08-20 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 41 |
| 2018-08-17 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 0 |
| 2018-08-16 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 73 |
| 2018-08-15 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 33 |
| 2018-08-14 | $13.61 | $13.61 | $13.61 | $13.61 | $12.84 | 89 |
| 2018-08-13 | $13.73 | $13.84 | $13.61 | $13.61 | $12.84 | 5,302 |
| 2018-08-10 | $14.04 | $14.04 | $13.72 | $13.92 | $13.13 | 9,039 |
| 2018-08-09 | $14.07 | $14.07 | $14.07 | $14.07 | $13.27 | 104 |
| 2018-08-08 | $14.69 | $14.69 | $14.69 | $14.69 | $13.86 | 37 |
| 2018-08-07 | $14.69 | $14.69 | $14.69 | $14.69 | $13.86 | 200 |
| 2018-08-06 | $14.64 | $14.64 | $14.64 | $14.64 | $13.81 | 109 |
| 2018-08-03 | $14.64 | $14.64 | $14.64 | $14.64 | $13.81 | 238 |
| 2018-08-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 0 |
| 2018-08-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 32 |
| 2018-07-31 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 39 |
| 2018-07-30 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 70 |
| 2018-07-27 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 167 |
| 2018-07-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 60 |
| 2018-07-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 500 |
| 2018-07-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.09 | 35 |
| 2018-07-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.09 | 100 |
| 2018-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.72 | 0 |
| 2018-07-19 | $14.60 | $14.60 | $14.55 | $14.55 | $13.72 | 552 |
| 2018-07-18 | $14.79 | $14.79 | $14.79 | $14.79 | $13.95 | 303 |
| 2018-07-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.77 | 262 |
| 2018-07-16 | $14.63 | $14.63 | $14.63 | $14.63 | $13.80 | 3,498 |
| 2018-07-13 | $14.77 | $15.07 | $14.65 | $15.07 | $14.22 | 1,481 |
| 2018-07-12 | $14.64 | $14.64 | $14.64 | $14.64 | $13.81 | 43 |
| 2018-07-11 | $14.64 | $14.64 | $14.64 | $14.64 | $13.81 | 1,500 |
| 2018-07-10 | $14.68 | $14.68 | $14.68 | $14.68 | $13.85 | 293 |
| 2018-07-09 | $14.88 | $14.88 | $14.55 | $14.55 | $13.72 | 1,323 |
| 2018-07-06 | $14.30 | $14.54 | $14.30 | $14.54 | $13.72 | 691 |
| 2018-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 1,100 |
| 2018-07-03 | $13.93 | $13.93 | $13.82 | $13.82 | $13.04 | 343 |
| 2018-07-02 | $13.48 | $13.69 | $13.48 | $13.69 | $12.91 | 731 |
| 2018-06-29 | $12.66 | $12.66 | $12.66 | $12.66 | $11.94 | 88 |
| 2018-06-28 | $12.66 | $12.66 | $12.66 | $12.66 | $11.94 | 200 |
| 2018-06-27 | $12.72 | $12.72 | $12.62 | $12.62 | $11.90 | 520 |
| 2018-06-26 | $12.97 | $12.97 | $12.97 | $12.97 | $12.23 | 2 |
| 2018-06-25 | $12.94 | $12.97 | $12.94 | $12.97 | $12.23 | 267 |
| 2018-06-22 | $13.24 | $13.24 | $12.95 | $13.20 | $12.45 | 1,943 |
| 2018-06-21 | $13.12 | $13.12 | $13.12 | $13.12 | $12.38 | 137 |
| 2018-06-20 | $13.12 | $13.12 | $13.12 | $13.12 | $12.38 | 400 |
| 2018-06-19 | $13.02 | $13.03 | $12.99 | $12.99 | $12.25 | 3,160 |
| 2018-06-18 | $13.19 | $13.19 | $13.19 | $13.19 | $12.44 | 2,405 |
| 2018-06-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.43 | 23 |
| 2018-06-14 | $13.18 | $13.18 | $13.18 | $13.18 | $12.43 | 0 |
| 2018-06-13 | $13.18 | $13.18 | $13.18 | $13.18 | $12.43 | 900 |
| 2018-06-12 | $13.48 | $13.48 | $13.36 | $13.36 | $12.60 | 833 |
| 2018-06-11 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 31 |
| 2018-06-08 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 109 |
| 2018-06-07 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 7 |
| 2018-06-06 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 75 |
| 2018-06-05 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 9,600 |
| 2018-06-04 | $13.47 | $13.47 | $13.21 | $13.42 | $12.66 | 416 |
| 2018-06-01 | $13.62 | $13.62 | $13.62 | $13.62 | $12.85 | 286 |
| 2018-05-31 | $13.43 | $13.43 | $13.43 | $13.43 | $12.67 | 218 |
| 2018-05-30 | $13.07 | $13.14 | $13.07 | $13.14 | $12.39 | 335 |
| 2018-05-29 | $13.24 | $13.24 | $12.81 | $12.81 | $12.08 | 1,227 |
| 2018-05-25 | $13.39 | $13.63 | $13.28 | $13.63 | $12.86 | 2,446 |
| 2018-05-24 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 1,043 |
| 2018-05-23 | $13.08 | $13.32 | $13.07 | $13.12 | $12.38 | 3,507 |
| 2018-05-22 | $13.37 | $13.52 | $13.27 | $13.52 | $12.76 | 2,515 |
| 2018-05-21 | $13.30 | $13.57 | $13.23 | $13.57 | $12.80 | 5,272 |
| 2018-05-18 | $13.21 | $13.21 | $13.21 | $13.21 | $12.46 | 270 |
| 2018-05-17 | $13.43 | $13.43 | $13.21 | $13.21 | $12.46 | 1,285 |
| 2018-05-16 | $13.13 | $13.13 | $13.04 | $13.05 | $12.31 | 290,185 |
| 2018-05-15 | $13.08 | $13.13 | $12.95 | $12.98 | $12.24 | 472,401 |
| 2018-05-14 | $13.31 | $13.31 | $13.01 | $13.04 | $12.30 | 112,070 |
| 2018-05-11 | $13.13 | $13.36 | $13.09 | $13.23 | $12.48 | 3,089 |
| 2018-05-10 | $13.07 | $13.43 | $13.01 | $13.01 | $12.27 | 3,396 |
| 2018-05-09 | $13.33 | $13.39 | $13.26 | $13.39 | $12.63 | 859 |
| 2018-05-08 | $13.39 | $13.39 | $13.23 | $13.23 | $12.48 | 625 |
| 2018-05-07 | $13.11 | $13.31 | $12.84 | $12.84 | $12.11 | 1,188 |
| 2018-05-04 | $13.12 | $13.14 | $13.00 | $13.14 | $12.39 | 1,468 |
| 2018-05-03 | $13.05 | $13.05 | $12.84 | $12.84 | $12.11 | 925 |
| 2018-05-02 | $13.11 | $13.21 | $12.82 | $12.82 | $12.09 | 1,673 |
| 2018-05-01 | $12.79 | $13.22 | $12.75 | $12.75 | $12.03 | 3,238 |
| 2018-04-30 | $13.19 | $13.23 | $12.88 | $12.88 | $12.15 | 2,111 |
| 2018-04-27 | $13.23 | $13.24 | $13.04 | $13.04 | $12.30 | 2,072 |
| 2018-04-26 | $13.31 | $13.31 | $13.16 | $13.31 | $12.56 | 809 |
| 2018-04-25 | $13.04 | $13.08 | $12.79 | $13.01 | $12.27 | 1,655 |
| 2018-04-24 | $12.87 | $13.09 | $12.82 | $12.83 | $12.10 | 2,220 |
| 2018-04-23 | $13.09 | $13.17 | $13.01 | $13.17 | $12.42 | 1,248 |
| 2018-04-20 | $13.17 | $13.32 | $13.03 | $13.29 | $12.54 | 3,562 |
| 2018-04-19 | $13.16 | $13.16 | $12.76 | $12.77 | $12.05 | 17,766 |
| 2018-04-18 | $12.72 | $13.07 | $12.72 | $12.88 | $12.15 | 1,848 |
| 2018-04-17 | $12.67 | $13.04 | $12.67 | $13.04 | $12.30 | 1,658 |
| 2018-04-16 | $12.99 | $13.08 | $12.88 | $13.08 | $12.34 | 1,063 |
| 2018-04-13 | $12.74 | $12.81 | $12.56 | $12.60 | $11.88 | 5,375 |
| 2018-04-12 | $12.25 | $12.58 | $12.25 | $12.58 | $11.87 | 3,030 |
| 2018-04-11 | $12.26 | $12.47 | $12.20 | $12.20 | $11.51 | 9,240 |
| 2018-04-10 | $12.33 | $12.44 | $12.19 | $12.44 | $11.73 | 2,049 |
| 2018-04-09 | $12.28 | $12.33 | $12.13 | $12.33 | $11.63 | 1,797 |
| 2018-04-06 | $12.09 | $12.23 | $11.93 | $12.23 | $11.54 | 6,620 |
| 2018-04-05 | $11.83 | $12.05 | $11.83 | $12.05 | $11.37 | 1,049 |
| 2018-04-04 | $12.10 | $12.10 | $11.70 | $11.76 | $11.09 | 3,910 |
| 2018-04-03 | $12.27 | $12.27 | $11.82 | $12.19 | $11.50 | 4,960 |
| 2018-04-02 | $12.08 | $12.42 | $11.88 | $12.29 | $11.59 | 4,859 |
| 2018-03-29 | $12.09 | $12.44 | $12.09 | $12.44 | $11.73 | 3,302 |
| 2018-03-28 | $12.44 | $12.45 | $12.11 | $12.11 | $11.42 | 31,033 |
| 2018-03-27 | $12.12 | $12.54 | $12.12 | $12.54 | $11.83 | 1,865 |
| 2018-03-26 | $12.22 | $12.36 | $12.22 | $12.36 | $11.66 | 1,801 |
| 2018-03-23 | $12.26 | $12.44 | $12.03 | $12.21 | $11.52 | 1,917 |
| 2018-03-22 | $12.00 | $12.41 | $12.00 | $12.41 | $11.71 | 2,109 |
| 2018-03-21 | $12.77 | $12.77 | $12.43 | $12.68 | $11.71 | 4,800 |
| 2018-03-20 | $12.85 | $12.88 | $12.68 | $12.86 | $11.88 | 3,003 |
| 2018-03-19 | $12.89 | $12.89 | $12.74 | $12.85 | $11.87 | 2,026 |
| 2018-03-16 | $12.74 | $12.89 | $12.74 | $12.89 | $11.91 | 6,757 |
| 2018-03-15 | $12.89 | $12.89 | $12.69 | $12.69 | $11.72 | 1,692 |
| 2018-03-14 | $12.72 | $13.04 | $12.62 | $12.75 | $11.77 | 5,764 |
| 2018-03-13 | $12.81 | $12.96 | $12.51 | $12.51 | $11.55 | 2,946 |
| 2018-03-12 | $13.01 | $13.14 | $12.99 | $13.14 | $12.14 | 1,639 |
| 2018-03-09 | $13.16 | $13.16 | $13.16 | $13.16 | $12.15 | 370 |
| 2018-03-08 | $13.01 | $13.14 | $12.80 | $12.99 | $11.99 | 3,859 |
| 2018-03-07 | $12.88 | $13.11 | $12.82 | $12.82 | $11.84 | 3,071 |
| 2018-03-06 | $13.04 | $13.04 | $13.04 | $13.04 | $12.04 | 1,116 |
| 2018-03-05 | $12.87 | $12.99 | $12.87 | $12.99 | $12.00 | 1,973 |
| 2018-03-02 | $12.43 | $12.88 | $12.43 | $12.58 | $11.62 | 1,308 |
| 2018-03-01 | $12.44 | $12.73 | $12.25 | $12.73 | $11.76 | 2,474 |
| 2018-02-28 | $12.82 | $12.82 | $12.65 | $12.75 | $11.78 | 4,304 |
| 2018-02-27 | $12.52 | $12.69 | $12.47 | $12.67 | $11.70 | 3,169 |
| 2018-02-26 | $13.40 | $13.46 | $13.15 | $13.15 | $12.15 | 2,517 |
| 2018-02-23 | $13.62 | $13.62 | $13.23 | $13.59 | $12.55 | 1,689 |
| 2018-02-22 | $13.35 | $13.71 | $13.32 | $13.68 | $12.64 | 2,375 |
| 2018-02-21 | $13.76 | $13.79 | $13.58 | $13.58 | $12.54 | 1,939 |
| 2018-02-20 | $13.57 | $13.70 | $13.55 | $13.68 | $12.64 | 5,055 |
| 2018-02-16 | $13.31 | $13.77 | $13.31 | $13.77 | $12.72 | 453 |
| 2018-02-15 | $13.61 | $13.73 | $13.41 | $13.73 | $12.68 | 1,738 |
| 2018-02-14 | $13.17 | $13.29 | $12.93 | $13.21 | $12.20 | 3,912 |
| 2018-02-13 | $12.64 | $13.02 | $12.64 | $13.02 | $12.03 | 839 |
| 2018-02-12 | $12.88 | $12.94 | $12.49 | $12.49 | $11.54 | 2,840 |
| 2018-02-09 | $12.40 | $12.75 | $12.36 | $12.75 | $11.78 | 2,357 |
| 2018-02-08 | $13.23 | $13.23 | $12.50 | $12.65 | $11.68 | 6,136 |
| 2018-02-07 | $12.62 | $13.14 | $12.61 | $12.84 | $11.86 | 7,157 |
| 2018-02-06 | $12.70 | $12.99 | $12.38 | $12.99 | $12.00 | 7,653 |
| 2018-02-05 | $12.58 | $12.91 | $12.58 | $12.91 | $11.92 | 4,211 |
| 2018-02-02 | $13.00 | $13.00 | $12.67 | $12.95 | $11.96 | 4,727 |
| 2018-02-01 | $12.96 | $13.16 | $12.96 | $13.16 | $12.15 | 711 |
| 2018-01-31 | $13.40 | $13.53 | $13.12 | $13.15 | $12.15 | 18,979 |
| 2018-01-30 | $13.35 | $13.46 | $13.19 | $13.46 | $12.43 | 3,111 |
| 2018-01-29 | $13.60 | $13.73 | $13.46 | $13.47 | $12.44 | 5,215 |
| 2018-01-26 | $13.50 | $13.77 | $13.50 | $13.77 | $12.72 | 3,653 |
| 2018-01-25 | $13.58 | $13.69 | $13.29 | $13.68 | $12.64 | 4,672 |
| 2018-01-24 | $13.49 | $13.81 | $13.49 | $13.80 | $12.75 | 4,322 |
| 2018-01-23 | $13.16 | $13.34 | $13.05 | $13.34 | $12.32 | 8,108 |
| 2018-01-22 | $13.32 | $13.58 | $13.26 | $13.56 | $12.52 | 19,354 |
| 2018-01-19 | $13.81 | $13.81 | $13.43 | $13.76 | $12.71 | 3,596 |
| 2018-01-18 | $13.58 | $13.91 | $13.57 | $13.91 | $12.85 | 3,225 |
| 2018-01-17 | $13.53 | $13.94 | $13.53 | $13.94 | $12.88 | 5,674 |
| 2018-01-16 | $13.40 | $13.71 | $13.40 | $13.71 | $12.66 | 3,839 |
| 2018-01-12 | $13.45 | $13.45 | $13.25 | $13.25 | $12.24 | 7,040 |
| 2018-01-11 | $13.19 | $13.19 | $13.05 | $13.05 | $12.05 | 657 |
| 2018-01-10 | $13.02 | $13.20 | $12.77 | $12.77 | $11.79 | 19,976 |
| 2018-01-09 | $13.45 | $13.63 | $13.45 | $13.47 | $12.44 | 5,425 |
| 2018-01-08 | $13.38 | $13.48 | $13.09 | $13.48 | $12.45 | 1,471 |
| 2018-01-05 | $13.54 | $13.54 | $13.18 | $13.38 | $12.36 | 2,275 |
| 2018-01-04 | $13.35 | $13.41 | $13.21 | $13.41 | $12.39 | 2,689 |
| 2018-01-03 | $13.33 | $13.33 | $13.00 | $13.00 | $12.01 | 2,049 |
| 2018-01-02 | $13.10 | $13.26 | $13.10 | $13.26 | $12.25 | 1,104 |
| 2017-12-29 | $13.28 | $13.28 | $12.96 | $13.14 | $12.14 | 17,378 |
| 2017-12-28 | $12.93 | $13.10 | $12.93 | $13.10 | $12.10 | 834 |
| 2017-12-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.09 | 1,213 |
| 2017-12-26 | $12.96 | $13.46 | $12.96 | $12.98 | $11.99 | 1,955 |
| 2017-12-22 | $13.44 | $13.44 | $13.00 | $13.01 | $12.02 | 8,110 |
| 2017-12-21 | $12.99 | $13.00 | $12.87 | $13.00 | $12.01 | 3,055 |
| 2017-12-20 | $13.00 | $13.24 | $12.84 | $12.99 | $12.00 | 14,006 |
| 2017-12-19 | $13.16 | $13.23 | $12.81 | $13.00 | $12.01 | 8,328 |
| 2017-12-18 | $13.11 | $13.18 | $12.95 | $12.95 | $11.96 | 3,827 |
| 2017-12-15 | $12.87 | $12.87 | $12.48 | $12.65 | $11.68 | 3,431 |
| 2017-12-14 | $13.00 | $13.00 | $12.88 | $13.00 | $12.01 | 6,504 |
| 2017-12-13 | $13.09 | $13.10 | $12.91 | $13.01 | $12.02 | 4,641 |
| 2017-12-12 | $13.09 | $13.27 | $12.83 | $13.10 | $12.10 | 7,164 |
| 2017-12-11 | $13.18 | $13.20 | $13.07 | $13.07 | $12.07 | 604 |
| 2017-12-08 | $13.00 | $13.32 | $13.00 | $13.11 | $12.11 | 3,696 |
| 2017-12-07 | $13.31 | $13.52 | $13.31 | $13.45 | $12.42 | 899 |
| 2017-12-06 | $13.26 | $13.46 | $13.07 | $13.46 | $12.43 | 6,801 |
| 2017-12-05 | $13.38 | $13.41 | $13.21 | $13.41 | $12.39 | 6,681 |
| 2017-12-04 | $13.20 | $13.32 | $13.19 | $13.32 | $12.30 | 5,183 |
| 2017-12-01 | $13.15 | $13.20 | $13.05 | $13.05 | $12.05 | 973 |
| 2017-11-30 | $13.21 | $13.21 | $13.08 | $13.20 | $12.19 | 6,088 |
| 2017-11-29 | $13.19 | $13.39 | $13.19 | $13.25 | $12.24 | 6,845 |
| 2017-11-28 | $12.99 | $13.31 | $12.88 | $13.31 | $12.29 | 4,959 |
| 2017-11-27 | $13.30 | $13.30 | $12.86 | $13.28 | $12.27 | 3,360 |
| 2017-11-24 | $13.04 | $13.04 | $13.04 | $13.04 | $12.04 | 2,190 |
| 2017-11-22 | $13.07 | $13.30 | $13.07 | $13.30 | $12.28 | 462 |
| 2017-11-21 | $12.95 | $13.16 | $12.76 | $13.15 | $12.15 | 5,427 |
| 2017-11-20 | $13.01 | $13.05 | $12.71 | $12.71 | $11.74 | 2,657 |
| 2017-11-17 | $12.73 | $12.84 | $12.69 | $12.84 | $11.86 | 3,035 |
| 2017-11-16 | $12.74 | $12.89 | $12.50 | $12.89 | $11.91 | 3,402 |
| 2017-11-15 | $12.67 | $12.89 | $12.67 | $12.89 | $11.91 | 2,925 |
| 2017-11-14 | $12.53 | $12.97 | $12.53 | $12.53 | $11.57 | 4,722 |
| 2017-11-13 | $12.53 | $12.72 | $12.53 | $12.72 | $11.75 | 2,558 |
| 2017-11-10 | $13.05 | $13.32 | $13.05 | $13.17 | $12.16 | 1,660 |
| 2017-11-09 | $13.20 | $13.33 | $13.20 | $13.33 | $12.31 | 1,538 |
| 2017-11-08 | $13.44 | $13.61 | $13.22 | $13.61 | $12.57 | 1,371 |
| 2017-11-07 | $13.78 | $13.92 | $13.78 | $13.92 | $12.86 | 1,158 |
| 2017-11-06 | $13.85 | $14.09 | $13.67 | $14.00 | $12.93 | 3,299 |
| 2017-11-03 | $13.84 | $13.84 | $13.83 | $13.83 | $12.77 | 8,218 |
| 2017-11-02 | $13.98 | $13.98 | $13.68 | $13.88 | $12.82 | 4,501 |
| 2017-11-01 | $13.84 | $14.07 | $13.84 | $14.07 | $13.00 | 1,194 |
| 2017-10-31 | $13.81 | $14.09 | $13.69 | $13.69 | $12.64 | 1,443 |
| 2017-10-30 | $14.11 | $14.14 | $14.04 | $14.14 | $13.06 | 1,017 |
| 2017-10-27 | $13.68 | $13.91 | $13.55 | $13.55 | $12.52 | 1,641 |
| 2017-10-26 | $13.77 | $14.01 | $13.77 | $14.01 | $12.94 | 3,661 |
| 2017-10-25 | $13.84 | $14.01 | $13.80 | $13.81 | $12.76 | 3,335 |
| 2017-10-24 | $13.52 | $13.76 | $13.52 | $13.75 | $12.70 | 2,541 |
| 2017-10-23 | $13.65 | $13.72 | $13.60 | $13.72 | $12.67 | 4,529 |
| 2017-10-20 | $13.71 | $13.71 | $13.26 | $13.27 | $12.26 | 3,976 |
| 2017-10-19 | $13.45 | $13.45 | $13.45 | $13.45 | $12.42 | 859 |
| 2017-10-18 | $13.50 | $13.74 | $13.42 | $13.74 | $12.69 | 1,652 |
| 2017-10-17 | $13.57 | $13.77 | $13.40 | $13.40 | $12.38 | 6,246 |
| 2017-10-16 | $13.78 | $13.99 | $13.78 | $13.99 | $12.92 | 15,545 |
| 2017-10-13 | $13.88 | $14.01 | $13.83 | $14.01 | $12.94 | 16,213 |
| 2017-10-12 | $13.86 | $13.86 | $13.66 | $13.66 | $12.62 | 948 |
| 2017-10-11 | $13.87 | $14.05 | $13.74 | $14.05 | $12.98 | 36,095 |
| 2017-10-10 | $14.03 | $14.03 | $13.99 | $13.99 | $12.92 | 6,864 |
| 2017-10-09 | $13.99 | $14.00 | $13.75 | $13.90 | $12.84 | 4,112 |
| 2017-10-06 | $13.80 | $13.87 | $13.51 | $13.51 | $12.48 | 1,271 |
| 2017-10-05 | $13.91 | $13.97 | $13.86 | $13.89 | $12.83 | 83,696 |
| 2017-10-04 | $13.96 | $14.24 | $13.83 | $13.85 | $12.79 | 89,645 |
| 2017-10-03 | $14.09 | $14.10 | $13.86 | $14.03 | $12.96 | 43,917 |
| 2017-10-02 | $13.78 | $14.24 | $13.78 | $14.17 | $13.09 | 240,132 |
| 2017-09-29 | $14.31 | $14.37 | $14.12 | $14.34 | $13.24 | 200,417 |
| 2017-09-28 | $14.15 | $14.27 | $14.02 | $14.15 | $13.07 | 79,512 |
| 2017-09-27 | $13.62 | $13.80 | $13.62 | $13.80 | $12.75 | 1,010 |
| 2017-09-26 | $13.93 | $13.93 | $13.58 | $13.61 | $12.57 | 8,104 |
| 2017-09-25 | $14.09 | $14.09 | $14.09 | $14.09 | $13.01 | 669 |
| 2017-09-22 | $14.15 | $14.22 | $14.15 | $14.22 | $13.13 | 1,973 |
| 2017-09-21 | $13.90 | $13.90 | $13.85 | $13.85 | $12.79 | 1,010 |
| 2017-09-20 | $13.99 | $14.09 | $13.99 | $14.09 | $13.01 | 1,000 |
| 2017-09-19 | $13.72 | $13.83 | $13.70 | $13.83 | $12.77 | 2,531 |
| 2017-09-18 | $13.52 | $13.55 | $13.51 | $13.55 | $12.52 | 17,059 |
| 2017-09-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 0 |
| 2017-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.47 | 1,500 |
| 2017-09-13 | $13.53 | $13.53 | $13.53 | $13.53 | $12.50 | 0 |
| 2017-09-12 | $13.46 | $13.54 | $13.46 | $13.53 | $12.50 | 14,547 |
| 2017-09-11 | $13.26 | $13.26 | $13.20 | $13.20 | $12.19 | 818 |
| 2017-09-08 | $13.55 | $13.55 | $13.24 | $13.24 | $12.23 | 726 |
| 2017-09-07 | $13.08 | $13.52 | $13.08 | $13.52 | $12.49 | 1,685 |
| 2017-09-06 | $13.70 | $13.70 | $13.70 | $13.70 | $12.55 | 11 |
| 2017-09-05 | $13.70 | $13.70 | $13.70 | $13.70 | $12.55 | 859 |
| 2017-09-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.33 | 2,000 |
| 2017-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $12.13 | 0 |
| 2017-08-30 | $13.22 | $13.25 | $13.22 | $13.25 | $12.13 | 1,953 |
| 2017-08-29 | $13.21 | $13.25 | $13.06 | $13.25 | $12.13 | 1,636 |
| 2017-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 157 |
| 2017-08-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 0 |
| 2017-08-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 0 |
| 2017-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 380 |
| 2017-08-22 | $12.80 | $12.80 | $12.80 | $12.80 | $11.72 | 862 |
| 2017-08-21 | $12.94 | $12.94 | $12.94 | $12.94 | $11.85 | 0 |
| 2017-08-18 | $12.94 | $12.94 | $12.94 | $12.94 | $11.85 | 214 |
| 2017-08-17 | $13.24 | $13.24 | $13.24 | $13.24 | $12.13 | 63 |
| 2017-08-16 | $13.24 | $13.24 | $13.24 | $13.24 | $12.13 | 1,485 |
| 2017-08-15 | $12.91 | $12.91 | $12.91 | $12.91 | $11.83 | 163 |
| 2017-08-14 | $13.26 | $13.26 | $13.26 | $13.26 | $12.14 | 236 |
| 2017-08-11 | $13.13 | $13.13 | $13.13 | $13.13 | $12.02 | 355 |
| 2017-08-10 | $12.99 | $13.07 | $12.92 | $13.07 | $11.97 | 2,216 |
| 2017-08-09 | $12.92 | $12.92 | $12.92 | $12.92 | $11.83 | 246 |
| 2017-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 456 |
| 2017-08-07 | $12.93 | $12.93 | $12.93 | $12.93 | $11.84 | 0 |
| 2017-08-04 | $12.95 | $12.95 | $12.93 | $12.93 | $11.84 | 4,793 |
| 2017-08-03 | $13.06 | $13.06 | $13.06 | $13.06 | $11.96 | 0 |
| 2017-08-02 | $13.06 | $13.06 | $13.06 | $13.06 | $11.96 | 666 |
| 2017-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.46 | 296 |
| 2017-07-31 | $13.66 | $13.66 | $13.45 | $13.45 | $12.31 | 5,813 |
| 2017-07-28 | $13.35 | $13.56 | $13.35 | $13.54 | $12.40 | 8,974 |
| 2017-07-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 696 |
| 2017-07-26 | $13.30 | $13.35 | $13.30 | $13.35 | $12.23 | 4,095 |
| 2017-07-25 | $13.16 | $13.34 | $13.10 | $13.30 | $12.18 | 5,539 |
| 2017-07-24 | $12.80 | $12.80 | $12.80 | $12.80 | $11.72 | 823 |
| 2017-07-21 | $13.00 | $13.00 | $12.75 | $12.93 | $11.84 | 4,412 |
| 2017-07-20 | $13.00 | $13.13 | $12.99 | $13.13 | $12.02 | 22,037 |
| 2017-07-19 | $12.88 | $13.08 | $12.88 | $13.08 | $11.98 | 676 |
| 2017-07-18 | $13.09 | $13.09 | $13.09 | $13.09 | $11.99 | 0 |
| 2017-07-17 | $12.79 | $13.09 | $12.79 | $13.09 | $11.99 | 772 |
| 2017-07-14 | $12.73 | $12.73 | $12.73 | $12.73 | $11.66 | 0 |
| 2017-07-13 | $12.73 | $12.73 | $12.73 | $12.73 | $11.66 | 0 |
| 2017-07-12 | $12.65 | $12.73 | $12.60 | $12.73 | $11.66 | 10,732 |
| 2017-07-11 | $13.02 | $13.02 | $13.02 | $13.02 | $11.92 | 36 |
| 2017-07-10 | $13.02 | $13.02 | $13.02 | $13.02 | $11.92 | 86 |
| 2017-07-07 | $13.02 | $13.02 | $13.02 | $13.02 | $11.92 | 0 |
| 2017-07-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.92 | 0 |
| 2017-07-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.92 | 197 |
| 2017-07-03 | $12.78 | $12.78 | $12.78 | $12.78 | $11.70 | 11 |
| 2017-06-30 | $12.78 | $12.78 | $12.78 | $12.78 | $11.70 | 0 |
| 2017-06-29 | $12.50 | $12.78 | $12.50 | $12.78 | $11.70 | 275 |
| 2017-06-28 | $12.78 | $12.78 | $12.78 | $12.78 | $11.70 | 0 |
| 2017-06-27 | $12.53 | $12.78 | $12.53 | $12.78 | $11.70 | 459 |
| 2017-06-26 | $12.86 | $12.86 | $12.86 | $12.86 | $11.78 | 290 |
| 2017-06-23 | $12.75 | $12.75 | $12.75 | $12.75 | $11.68 | 0 |
| 2017-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.68 | 275 |
| 2017-06-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.04 | 0 |
| 2017-06-20 | $12.98 | $13.15 | $12.95 | $13.15 | $12.04 | 955 |
| 2017-06-19 | $13.09 | $13.19 | $13.00 | $13.19 | $12.08 | 834 |
| 2017-06-16 | $13.28 | $13.28 | $13.27 | $13.27 | $12.15 | 397 |
| 2017-06-15 | $13.09 | $13.09 | $13.09 | $13.09 | $11.99 | 35 |
| 2017-06-14 | $13.09 | $13.09 | $13.09 | $13.09 | $11.99 | 362 |
| 2017-06-13 | $12.88 | $12.88 | $12.88 | $12.88 | $11.80 | 498 |
| 2017-06-12 | $12.83 | $12.83 | $12.83 | $12.83 | $11.75 | 600 |
| 2017-06-09 | $12.89 | $12.89 | $12.89 | $12.89 | $11.80 | 402 |
| 2017-06-08 | $12.89 | $12.89 | $12.60 | $12.60 | $11.54 | 1,049 |
| 2017-06-07 | $13.12 | $13.12 | $13.12 | $13.12 | $12.02 | 0 |
| 2017-06-06 | $13.12 | $13.12 | $13.12 | $13.12 | $12.02 | 395 |
| 2017-06-05 | $13.28 | $13.28 | $13.28 | $13.28 | $12.16 | 3,385 |
| 2017-06-02 | $12.92 | $12.92 | $12.92 | $12.92 | $11.83 | 93 |
| 2017-06-01 | $12.92 | $12.92 | $12.92 | $12.92 | $11.83 | 155 |
| 2017-05-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 0 |
| 2017-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 0 |
| 2017-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 29 |
| 2017-05-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.91 | 182 |
| 2017-05-24 | $12.74 | $12.74 | $12.74 | $12.74 | $11.67 | 0 |
| 2017-05-23 | $12.46 | $12.74 | $12.46 | $12.74 | $11.67 | 637 |
| 2017-05-22 | $12.44 | $12.44 | $12.44 | $12.44 | $11.39 | 810 |
| 2017-05-19 | $12.78 | $12.88 | $12.78 | $12.88 | $11.80 | 981 |
| 2017-05-18 | $12.70 | $12.70 | $12.35 | $12.35 | $11.31 | 819 |
| 2017-05-17 | $13.06 | $13.06 | $13.06 | $13.06 | $11.96 | 9 |
| 2017-05-16 | $12.77 | $13.06 | $12.77 | $13.06 | $11.96 | 1,423 |
| 2017-05-15 | $12.81 | $12.81 | $12.81 | $12.81 | $11.73 | 358 |
| 2017-05-12 | $12.48 | $12.48 | $12.48 | $12.48 | $11.43 | 0 |
| 2017-05-11 | $12.48 | $12.48 | $12.48 | $12.48 | $11.43 | 168 |
| 2017-05-10 | $12.48 | $12.48 | $12.48 | $12.48 | $11.43 | 1,000 |
| 2017-05-09 | $12.48 | $12.48 | $12.48 | $12.48 | $11.43 | 61 |
| 2017-05-08 | $12.18 | $12.48 | $12.18 | $12.48 | $11.43 | 673 |
| 2017-05-05 | $12.54 | $12.54 | $12.54 | $12.54 | $11.21 | 128 |
| 2017-05-04 | $12.28 | $12.28 | $12.28 | $12.28 | $10.97 | 83 |
| 2017-05-03 | $12.28 | $12.28 | $12.28 | $12.28 | $10.97 | 0 |
| 2017-05-02 | $12.04 | $12.28 | $11.99 | $12.28 | $10.97 | 923 |
| 2017-05-01 | $12.07 | $12.07 | $12.07 | $12.07 | $10.78 | 26 |
| 2017-04-28 | $12.07 | $12.07 | $12.07 | $12.07 | $10.78 | 722 |
| 2017-04-27 | $12.15 | $12.15 | $12.15 | $12.15 | $10.86 | 126 |
| 2017-04-26 | $12.20 | $12.24 | $12.15 | $12.15 | $10.86 | 1,035 |
| 2017-04-25 | $12.11 | $12.11 | $12.11 | $12.11 | $10.82 | 243 |
| 2017-04-24 | $11.80 | $11.80 | $11.80 | $11.80 | $10.54 | 236 |
| 2017-04-21 | $11.48 | $11.48 | $11.46 | $11.46 | $10.24 | 2,517 |
| 2017-04-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.28 | 316 |
| 2017-04-19 | $11.39 | $11.39 | $11.39 | $11.39 | $10.17 | 192 |
| 2017-04-18 | $11.43 | $11.46 | $11.43 | $11.46 | $10.24 | 599 |
| 2017-04-17 | $11.38 | $11.38 | $11.38 | $11.38 | $10.17 | 203 |
| 2017-04-13 | $11.58 | $11.58 | $11.46 | $11.54 | $10.31 | 2,751 |
| 2017-04-12 | $11.60 | $11.64 | $11.52 | $11.57 | $10.33 | 853 |
| 2017-04-11 | $11.12 | $11.12 | $11.12 | $11.12 | $9.94 | 513 |
| 2017-04-10 | $11.24 | $11.24 | $11.24 | $11.24 | $10.04 | 61 |
| 2017-04-07 | $11.24 | $11.24 | $11.24 | $11.24 | $10.04 | 0 |
| 2017-04-06 | $11.24 | $11.24 | $11.24 | $11.24 | $10.04 | 524 |
| 2017-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $9.90 | 372 |
| 2017-04-04 | $10.94 | $10.94 | $10.94 | $10.94 | $9.77 | 123 |
| 2017-04-03 | $10.94 | $10.94 | $10.94 | $10.94 | $9.77 | 492 |
| 2017-03-31 | $11.17 | $11.21 | $11.16 | $11.16 | $9.97 | 964 |
| 2017-03-30 | $11.11 | $11.11 | $11.11 | $11.11 | $9.93 | 132 |
| 2017-03-29 | $11.00 | $11.20 | $11.00 | $11.20 | $10.01 | 3,659 |
| 2017-03-28 | $11.15 | $11.15 | $11.08 | $11.08 | $9.90 | 2,961 |
| 2017-03-27 | $11.17 | $11.17 | $11.17 | $11.17 | $9.98 | 400 |
| 2017-03-24 | $11.16 | $11.16 | $11.16 | $11.16 | $9.97 | 42 |
| 2017-03-23 | $10.94 | $11.16 | $10.89 | $11.16 | $9.97 | 5,027 |
| 2017-03-22 | $10.92 | $10.92 | $10.92 | $10.92 | $9.76 | 2,298 |
| 2017-03-21 | $11.03 | $11.03 | $11.03 | $11.03 | $9.65 | 236 |
| 2017-03-20 | $11.08 | $11.13 | $11.08 | $11.12 | $9.73 | 1,731 |
| 2017-03-17 | $10.96 | $11.05 | $10.96 | $11.04 | $9.65 | 1,650 |
| 2017-03-16 | $11.06 | $11.06 | $11.06 | $11.06 | $9.68 | 0 |
| 2017-03-15 | $11.06 | $11.06 | $11.02 | $11.06 | $9.68 | 3,653 |
| 2017-03-14 | $11.09 | $11.09 | $10.92 | $10.92 | $9.55 | 995 |
| 2017-03-13 | $11.07 | $11.20 | $11.07 | $11.20 | $9.80 | 4,463 |
| 2017-03-10 | $10.98 | $10.98 | $10.98 | $10.98 | $9.61 | 1,424 |
| 2017-03-09 | $11.05 | $11.28 | $11.05 | $11.28 | $9.87 | 2,246 |
| 2017-03-08 | $11.12 | $11.14 | $11.12 | $11.14 | $9.75 | 404 |
| 2017-03-07 | $11.20 | $11.20 | $11.09 | $11.09 | $9.70 | 2,656 |
| 2017-03-06 | $11.33 | $11.33 | $11.33 | $11.33 | $9.91 | 1,541 |
| 2017-03-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.06 | 116 |
| 2017-03-02 | $11.44 | $11.50 | $11.44 | $11.50 | $10.06 | 975 |
| 2017-03-01 | $11.50 | $11.50 | $11.29 | $11.29 | $9.88 | 9,130 |
| 2017-02-28 | $11.78 | $11.80 | $11.69 | $11.80 | $10.32 | 1,474 |
| 2017-02-27 | $10.29 | $10.30 | $10.29 | $10.30 | $9.01 | 591 |
| 2017-02-24 | $10.48 | $10.48 | $10.48 | $10.48 | $9.17 | 0 |
| 2017-02-23 | $10.48 | $10.48 | $10.48 | $10.48 | $9.17 | 75 |
| 2017-02-22 | $10.48 | $10.48 | $10.48 | $10.48 | $9.17 | 347 |
| 2017-02-21 | $10.60 | $10.60 | $10.60 | $10.60 | $9.27 | 297 |
| 2017-02-17 | $10.60 | $10.60 | $10.59 | $10.59 | $9.26 | 1,600 |
| 2017-02-16 | $10.98 | $10.98 | $10.98 | $10.98 | $9.61 | 0 |
| 2017-02-15 | $11.17 | $11.17 | $10.98 | $10.98 | $9.61 | 3,695 |
| 2017-02-14 | $10.81 | $10.81 | $10.80 | $10.80 | $9.45 | 1,618 |
| 2017-02-13 | $10.72 | $10.72 | $10.72 | $10.72 | $9.38 | 77 |
| 2017-02-10 | $10.75 | $10.75 | $10.72 | $10.72 | $9.38 | 325 |
| 2017-02-09 | $10.72 | $10.75 | $10.72 | $10.75 | $9.40 | 693 |
| 2017-02-08 | $10.70 | $10.75 | $10.69 | $10.75 | $9.40 | 6,333 |
| 2017-02-07 | $10.47 | $10.55 | $10.47 | $10.55 | $9.23 | 1,335 |
| 2017-02-06 | $10.46 | $10.46 | $10.28 | $10.40 | $9.09 | 17,823 |
| 2017-02-03 | $10.39 | $10.39 | $10.39 | $10.39 | $9.09 | 494 |
| 2017-02-02 | $10.67 | $10.67 | $10.25 | $10.63 | $9.30 | 1,661 |
| 2017-02-01 | $10.64 | $10.64 | $10.64 | $10.64 | $9.30 | 0 |
| 2017-01-31 | $10.64 | $10.64 | $10.64 | $10.64 | $9.30 | 870 |
| 2017-01-30 | $10.56 | $10.56 | $10.48 | $10.48 | $9.17 | 314 |
| 2017-01-27 | $10.85 | $11.00 | $10.85 | $11.00 | $9.63 | 1,345 |
| 2017-01-26 | $10.91 | $10.91 | $10.91 | $10.91 | $9.54 | 269 |
| 2017-01-25 | $10.97 | $10.97 | $10.97 | $10.97 | $9.60 | 6,956 |
| 2017-01-24 | $10.87 | $10.87 | $10.83 | $10.83 | $9.47 | 2,552 |
| 2017-01-23 | $10.78 | $10.86 | $10.77 | $10.77 | $9.42 | 40,561 |
| 2017-01-20 | $10.76 | $10.76 | $10.59 | $10.65 | $9.32 | 126,469 |
| 2017-01-19 | $10.95 | $11.06 | $10.74 | $10.74 | $9.40 | 5,937 |
| 2017-01-18 | $10.77 | $10.87 | $10.74 | $10.74 | $9.40 | 85,846 |
| 2017-01-17 | $10.77 | $10.95 | $10.77 | $10.95 | $9.58 | 4,365 |
| 2017-01-13 | $10.88 | $10.92 | $10.76 | $10.91 | $9.54 | 1,132 |
| 2017-01-12 | $11.11 | $11.12 | $10.95 | $11.10 | $9.71 | 4,971 |
| 2017-01-11 | $10.89 | $10.89 | $10.89 | $10.89 | $9.53 | 85 |
| 2017-01-10 | $10.90 | $11.10 | $10.89 | $10.89 | $9.53 | 4,726 |
| 2017-01-09 | $11.15 | $11.15 | $10.80 | $10.80 | $9.45 | 6,187 |
| 2017-01-06 | $11.02 | $11.06 | $10.98 | $11.06 | $9.68 | 168,288 |
| 2017-01-05 | $11.24 | $11.24 | $11.18 | $11.18 | $9.78 | 1,242 |
| 2017-01-04 | $11.14 | $11.14 | $11.07 | $11.07 | $9.69 | 286 |
| 2017-01-03 | $11.02 | $11.25 | $11.02 | $11.21 | $9.81 | 3,863 |
| 2016-12-30 | $11.21 | $11.22 | $11.15 | $11.19 | $9.79 | 42,129 |
| 2016-12-29 | $11.26 | $11.35 | $11.23 | $11.23 | $9.82 | 1,881 |
| 2016-12-28 | $11.57 | $11.57 | $11.46 | $11.46 | $10.02 | 446 |
| 2016-12-27 | $11.52 | $11.52 | $11.52 | $11.52 | $10.07 | 0 |
| 2016-12-23 | $11.36 | $11.73 | $11.31 | $11.52 | $10.07 | 35,875 |
| 2016-12-22 | $11.60 | $11.60 | $11.33 | $11.33 | $9.91 | 32,578 |
| 2016-12-21 | $11.85 | $11.85 | $11.40 | $11.59 | $10.14 | 34,552 |
| 2016-12-20 | $11.77 | $11.77 | $11.77 | $11.77 | $10.29 | 6,993 |
| 2016-12-19 | $12.06 | $12.06 | $11.64 | $11.64 | $10.18 | 2,794 |
| 2016-12-16 | $11.95 | $11.95 | $11.76 | $11.85 | $10.37 | 47,519 |
| 2016-12-15 | $12.04 | $12.04 | $11.99 | $11.99 | $10.49 | 1,751 |
| 2016-12-14 | $12.08 | $12.17 | $12.04 | $12.04 | $10.53 | 1,339 |
| 2016-12-13 | $12.23 | $12.24 | $12.04 | $12.04 | $10.53 | 1,737 |
| 2016-12-12 | $12.14 | $12.17 | $12.10 | $12.10 | $10.59 | 4,708 |
| 2016-12-09 | $12.04 | $12.12 | $12.04 | $12.12 | $10.60 | 367,706 |
| 2016-12-08 | $11.94 | $12.14 | $11.94 | $12.14 | $10.62 | 216,333 |
| 2016-12-07 | $12.21 | $12.28 | $12.03 | $12.28 | $10.74 | 2,047 |
| 2016-12-06 | $12.05 | $12.05 | $12.05 | $12.05 | $10.54 | 100 |
| 2016-12-05 | $12.13 | $12.33 | $12.04 | $12.05 | $10.54 | 12,055 |
| 2016-12-02 | $12.24 | $12.24 | $12.03 | $12.03 | $10.52 | 2,549 |
| 2016-12-01 | $12.01 | $12.15 | $12.01 | $12.10 | $10.59 | 23,146 |
| 2016-11-30 | $11.84 | $11.84 | $11.84 | $11.84 | $10.36 | 927 |
| 2016-11-29 | $11.82 | $12.02 | $11.82 | $12.02 | $10.52 | 2,467 |
| 2016-11-28 | $11.80 | $11.80 | $11.74 | $11.80 | $10.32 | 1,709 |
| 2016-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | $10.15 | 200 |
| 2016-11-23 | $11.53 | $11.78 | $11.53 | $11.60 | $10.15 | 17,739 |
| 2016-11-22 | $11.38 | $11.54 | $11.38 | $11.54 | $10.10 | 244,079 |
| 2016-11-21 | $11.58 | $11.58 | $11.58 | $11.58 | $10.13 | 138 |
| 2016-11-18 | $11.34 | $11.34 | $10.99 | $11.30 | $9.89 | 7,456 |
| 2016-11-17 | $11.75 | $11.75 | $11.54 | $11.69 | $10.23 | 2,194 |
| 2016-11-16 | $11.68 | $11.68 | $11.68 | $11.68 | $10.22 | 0 |
| 2016-11-15 | $11.75 | $11.75 | $11.59 | $11.68 | $10.22 | 1,992 |
| 2016-11-14 | $11.25 | $11.30 | $11.12 | $11.30 | $9.89 | 974 |
| 2016-11-11 | $11.33 | $11.44 | $11.25 | $11.44 | $10.01 | 194,467 |
| 2016-11-10 | $11.75 | $11.76 | $11.58 | $11.64 | $10.18 | 2,666 |
| 2016-11-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.26 | 0 |
| 2016-11-08 | $10.58 | $10.58 | $10.58 | $10.58 | $9.26 | 427 |
| 2016-11-07 | $10.78 | $10.78 | $10.78 | $10.78 | $9.43 | 15,044 |
| 2016-11-04 | $10.84 | $10.84 | $10.84 | $10.84 | $9.48 | 47 |
| 2016-11-03 | $10.75 | $10.84 | $10.75 | $10.84 | $9.48 | 406 |
| 2016-11-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.32 | 23 |
| 2016-11-01 | $10.81 | $10.81 | $10.65 | $10.65 | $9.32 | 2,275 |
| 2016-10-31 | $10.38 | $10.38 | $10.38 | $10.38 | $9.08 | 158 |
| 2016-10-28 | $10.38 | $10.38 | $10.38 | $10.38 | $9.08 | 8 |
| 2016-10-27 | $10.38 | $10.38 | $10.38 | $10.38 | $9.08 | 107 |
| 2016-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $9.37 | 318 |
| 2016-10-25 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 94 |
| 2016-10-24 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 84 |
| 2016-10-21 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 0 |
| 2016-10-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 17 |
| 2016-10-19 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 0 |
| 2016-10-18 | $11.01 | $11.01 | $11.01 | $11.01 | $9.63 | 303 |
| 2016-10-17 | $11.22 | $11.22 | $11.22 | $11.22 | $9.82 | 8 |
| 2016-10-14 | $11.22 | $11.22 | $11.22 | $11.22 | $9.82 | 387 |
| 2016-10-13 | $11.02 | $11.02 | $11.02 | $11.02 | $9.64 | 0 |
| 2016-10-12 | $11.02 | $11.02 | $11.02 | $11.02 | $9.64 | 86 |
| 2016-10-11 | $11.28 | $11.28 | $11.02 | $11.02 | $9.64 | 790 |
| 2016-10-10 | $11.83 | $11.83 | $11.83 | $11.83 | $10.35 | 488 |
| 2016-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $10.72 | 152 |
| 2016-10-06 | $12.25 | $12.25 | $12.25 | $12.25 | $10.72 | 0 |
| 2016-10-05 | $12.25 | $12.25 | $12.25 | $12.25 | $10.72 | 607 |
| 2016-10-04 | $12.23 | $12.25 | $12.23 | $12.25 | $10.72 | 265 |
| 2016-10-03 | $11.93 | $11.95 | $11.93 | $11.95 | $10.45 | 3,847 |
| 2016-09-30 | $11.96 | $11.96 | $11.79 | $11.95 | $10.35 | 190,812 |
| 2016-09-29 | $11.96 | $12.00 | $11.91 | $11.91 | $10.31 | 1,720 |
| 2016-09-28 | $11.79 | $12.12 | $11.70 | $12.12 | $10.50 | 179,801 |
| 2016-09-27 | $11.65 | $11.91 | $11.65 | $11.91 | $10.32 | 4,775 |
| 2016-09-26 | $11.48 | $11.71 | $11.48 | $11.71 | $10.14 | 1,716 |
| 2016-09-23 | $12.03 | $12.03 | $12.03 | $12.03 | $10.42 | 154 |
| 2016-09-22 | $12.03 | $12.03 | $12.03 | $12.03 | $10.42 | 0 |
| 2016-09-21 | $11.93 | $12.03 | $11.93 | $12.03 | $10.42 | 83,187 |
| 2016-09-20 | $12.15 | $12.30 | $12.06 | $12.24 | $10.60 | 6,826 |
| 2016-09-19 | $12.12 | $12.12 | $12.12 | $12.12 | $10.50 | 27 |
| 2016-09-16 | $12.12 | $12.12 | $12.12 | $12.12 | $10.50 | 393 |
| 2016-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $10.76 | 0 |
| 2016-09-14 | $12.42 | $12.42 | $12.42 | $12.42 | $10.76 | 14 |
| 2016-09-13 | $12.46 | $12.46 | $12.42 | $12.42 | $10.76 | 744 |
| 2016-09-12 | $12.64 | $12.64 | $12.64 | $12.64 | $10.95 | 138 |
| 2016-09-09 | $12.61 | $12.61 | $12.61 | $12.61 | $10.92 | 0 |
| 2016-09-08 | $12.77 | $12.79 | $12.61 | $12.61 | $10.92 | 594 |
| 2016-09-07 | $12.68 | $12.97 | $12.68 | $12.81 | $11.09 | 533 |
| 2016-09-06 | $12.83 | $12.95 | $12.81 | $12.95 | $11.12 | 2,041 |
| 2016-09-02 | $12.41 | $12.41 | $12.41 | $12.41 | $10.66 | 19 |
| 2016-09-01 | $12.41 | $12.41 | $12.41 | $12.41 | $10.66 | 128 |
| 2016-08-31 | $12.31 | $12.31 | $12.31 | $12.31 | $10.57 | 105 |
| 2016-08-30 | $12.31 | $12.31 | $12.31 | $12.31 | $10.57 | 358 |
| 2016-08-29 | $12.33 | $12.33 | $12.33 | $12.33 | $10.59 | 0 |
| 2016-08-26 | $12.33 | $12.33 | $12.33 | $12.33 | $10.59 | 860 |
| 2016-08-25 | $12.12 | $12.12 | $12.12 | $12.12 | $10.41 | 109 |
| 2016-08-24 | $12.41 | $12.41 | $12.41 | $12.41 | $10.66 | 223 |
| 2016-08-23 | $11.98 | $11.98 | $11.98 | $11.98 | $10.29 | 176 |
| 2016-08-22 | $12.00 | $12.00 | $11.98 | $11.98 | $10.29 | 305 |
| 2016-08-19 | $12.11 | $12.11 | $12.11 | $12.11 | $10.40 | 742 |
| 2016-08-18 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 0 |
| 2016-08-17 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 248 |
| 2016-08-16 | $12.03 | $12.03 | $12.03 | $12.03 | $10.33 | 21 |
| 2016-08-15 | $12.03 | $12.03 | $12.03 | $12.03 | $10.33 | 125 |
| 2016-08-12 | $11.74 | $12.02 | $11.74 | $12.02 | $10.32 | 613 |
| 2016-08-11 | $12.04 | $12.04 | $12.04 | $12.04 | $10.34 | 75 |
| 2016-08-10 | $12.04 | $12.04 | $12.04 | $12.04 | $10.34 | 351 |
| 2016-08-09 | $11.93 | $12.00 | $11.86 | $11.93 | $10.25 | 2,757 |
| 2016-08-08 | $11.86 | $11.86 | $11.86 | $11.86 | $10.19 | 211 |
| 2016-08-05 | $10.95 | $10.95 | $10.95 | $10.95 | $9.40 | 402 |
| 2016-08-04 | $10.89 | $10.89 | $10.89 | $10.89 | $9.35 | 865 |
| 2016-08-03 | $10.74 | $10.74 | $10.74 | $10.74 | $9.22 | 492 |
| 2016-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.70 | 251 |
| 2016-08-01 | $11.31 | $11.31 | $11.31 | $11.31 | $9.71 | 2,242 |
| 2016-07-29 | $11.64 | $11.78 | $11.64 | $11.78 | $10.12 | 691 |
| 2016-07-28 | $11.54 | $11.54 | $11.54 | $11.54 | $9.91 | 201 |
| 2016-07-27 | $11.44 | $11.44 | $11.44 | $11.44 | $9.83 | 66 |
| 2016-07-26 | $11.37 | $11.44 | $11.19 | $11.44 | $9.83 | 1,399 |
| 2016-07-25 | $11.22 | $11.22 | $11.22 | $11.22 | $9.64 | 331 |
| 2016-07-22 | $10.97 | $10.97 | $10.97 | $10.97 | $9.42 | 207 |
| 2016-07-21 | $11.13 | $11.14 | $10.94 | $11.14 | $9.57 | 2,489 |
| 2016-07-20 | $11.06 | $11.06 | $11.06 | $11.06 | $9.49 | 300 |
| 2016-07-19 | $10.70 | $10.94 | $10.70 | $10.80 | $9.27 | 2,562 |
| 2016-07-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.44 | 1,286 |
| 2016-07-15 | $11.01 | $11.01 | $11.01 | $11.01 | $9.46 | 0 |
| 2016-07-14 | $11.01 | $11.01 | $11.01 | $11.01 | $9.46 | 246 |
| 2016-07-13 | $10.64 | $10.64 | $10.64 | $10.64 | $9.14 | 156 |
| 2016-07-12 | $10.79 | $10.91 | $10.77 | $10.79 | $9.27 | 564,281 |
| 2016-07-11 | $10.67 | $10.67 | $10.67 | $10.67 | $9.16 | 195 |
| 2016-07-08 | $10.47 | $10.47 | $10.47 | $10.47 | $8.99 | 0 |
| 2016-07-07 | $10.46 | $10.47 | $10.46 | $10.47 | $8.99 | 699 |
| 2016-07-06 | $10.09 | $10.11 | $10.06 | $10.11 | $8.68 | 1,246 |
| 2016-07-05 | $10.62 | $10.62 | $10.62 | $10.62 | $9.12 | 114 |
| 2016-07-01 | $10.78 | $10.78 | $10.71 | $10.71 | $9.20 | 700 |
| 2016-06-30 | $10.67 | $10.67 | $10.67 | $10.67 | $9.16 | 340 |
| 2016-06-29 | $10.70 | $10.70 | $10.65 | $10.65 | $9.15 | 1,696 |
| 2016-06-28 | $10.06 | $10.27 | $10.06 | $10.27 | $8.82 | 4,255 |
| 2016-06-27 | $9.51 | $9.75 | $9.50 | $9.50 | $8.16 | 7,021 |
| 2016-06-24 | $10.20 | $10.31 | $10.20 | $10.31 | $8.85 | 433 |
| 2016-06-23 | $12.01 | $12.01 | $12.01 | $12.01 | $10.31 | 199 |
| 2016-06-22 | $11.61 | $11.61 | $11.61 | $11.61 | $9.97 | 200 |
| 2016-06-21 | $11.46 | $11.46 | $11.46 | $11.46 | $9.84 | 631 |
| 2016-06-20 | $11.48 | $11.48 | $11.47 | $11.47 | $9.85 | 1,397 |
| 2016-06-17 | $10.71 | $10.86 | $10.71 | $10.71 | $9.20 | 2,155 |
| 2016-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.02 | 286 |
| 2016-06-15 | $10.63 | $10.69 | $10.50 | $10.50 | $9.02 | 5,961 |
| 2016-06-14 | $10.49 | $10.52 | $10.49 | $10.52 | $9.03 | 464 |
| 2016-06-13 | $10.92 | $10.92 | $10.92 | $10.92 | $9.38 | 64 |
| 2016-06-10 | $11.10 | $11.10 | $10.92 | $10.92 | $9.38 | 317 |
| 2016-06-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.53 | 2,792 |
| 2016-06-08 | $11.50 | $11.54 | $11.43 | $11.54 | $9.91 | 1,173 |
| 2016-06-07 | $11.48 | $11.48 | $11.48 | $11.48 | $9.86 | 29 |
| 2016-06-06 | $11.25 | $11.48 | $11.25 | $11.48 | $9.86 | 1,066 |
| 2016-06-03 | $11.29 | $11.29 | $11.29 | $11.29 | $9.70 | 45 |
| 2016-06-02 | $11.29 | $11.29 | $11.29 | $11.29 | $9.70 | 717 |
| 2016-06-01 | $11.30 | $11.30 | $11.23 | $11.23 | $9.64 | 3,154 |
| 2016-05-31 | $11.21 | $11.21 | $11.21 | $11.21 | $9.63 | 311 |
| 2016-05-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.66 | 329 |
| 2016-05-26 | $11.27 | $11.27 | $11.27 | $11.27 | $9.68 | 100 |
| 2016-05-25 | $11.28 | $11.28 | $11.28 | $11.28 | $9.69 | 133 |
| 2016-05-24 | $11.41 | $11.42 | $11.28 | $11.28 | $9.69 | 1,305 |
| 2016-05-23 | $11.00 | $11.12 | $11.00 | $11.12 | $9.55 | 346 |
| 2016-05-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.46 | 522 |
| 2016-05-19 | $11.00 | $11.04 | $10.92 | $10.92 | $9.38 | 8,583 |
| 2016-05-18 | $11.25 | $11.34 | $11.25 | $11.34 | $9.73 | 1,739 |
| 2016-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.79 | 21 |
| 2016-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.79 | 13 |
| 2016-05-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.79 | 148 |
| 2016-05-12 | $11.65 | $11.65 | $11.65 | $11.65 | $10.01 | 45 |
| 2016-05-11 | $11.72 | $11.72 | $11.65 | $11.65 | $10.01 | 339 |
| 2016-05-10 | $11.74 | $11.74 | $11.74 | $11.74 | $10.08 | 1,335 |
| 2016-05-09 | $11.55 | $11.55 | $11.53 | $11.53 | $9.90 | 1,806 |
| 2016-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $9.72 | 689 |
| 2016-05-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.80 | 10 |
| 2016-05-04 | $11.70 | $11.70 | $11.70 | $11.70 | $9.80 | 32 |
| 2016-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $9.80 | 208 |
| 2016-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.05 | 729 |
| 2016-04-29 | $12.19 | $12.19 | $12.19 | $12.19 | $10.21 | 11 |
| 2016-04-28 | $12.19 | $12.19 | $12.19 | $12.19 | $10.21 | 250 |
| 2016-04-27 | $12.08 | $12.09 | $12.08 | $12.09 | $10.13 | 3,259 |
| 2016-04-26 | $11.97 | $11.97 | $11.97 | $11.97 | $10.03 | 0 |
| 2016-04-25 | $11.97 | $11.97 | $11.97 | $11.97 | $10.03 | 210 |
| 2016-04-22 | $11.89 | $11.89 | $11.89 | $11.89 | $9.96 | 1,300 |
| 2016-04-21 | $11.83 | $11.87 | $11.79 | $11.85 | $9.93 | 9,294 |
| 2016-04-20 | $11.96 | $11.96 | $11.96 | $11.96 | $10.02 | 72 |
| 2016-04-19 | $11.87 | $11.96 | $11.85 | $11.96 | $10.02 | 2,298 |
| 2016-04-18 | $11.09 | $11.33 | $11.05 | $11.33 | $9.49 | 5,935 |
| 2016-04-15 | $11.06 | $11.06 | $11.06 | $11.06 | $9.27 | 59 |
| 2016-04-14 | $11.06 | $11.06 | $11.06 | $11.06 | $9.27 | 181 |
| 2016-04-13 | $11.15 | $11.15 | $11.12 | $11.13 | $9.32 | 674 |
| 2016-04-12 | $10.90 | $10.97 | $10.86 | $10.97 | $9.19 | 1,140 |
| 2016-04-11 | $11.01 | $11.01 | $11.01 | $11.01 | $9.22 | 1,205 |
| 2016-04-08 | $10.83 | $10.83 | $10.83 | $10.83 | $9.07 | 95 |
| 2016-04-07 | $10.87 | $10.87 | $10.83 | $10.83 | $9.07 | 750 |
| 2016-04-06 | $10.95 | $11.09 | $10.95 | $11.02 | $9.23 | 429 |
| 2016-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $9.21 | 519 |
| 2016-04-04 | $11.17 | $11.17 | $11.17 | $11.17 | $9.36 | 82 |
| 2016-04-01 | $11.17 | $11.17 | $11.17 | $11.17 | $9.36 | 260 |
| 2016-03-31 | $11.74 | $11.74 | $11.74 | $11.74 | $9.84 | 22 |
| 2016-03-30 | $11.70 | $11.74 | $11.65 | $11.74 | $9.84 | 1,406 |
| 2016-03-29 | $11.16 | $11.16 | $11.16 | $11.16 | $9.35 | 619 |
| 2016-03-28 | $11.27 | $11.28 | $11.05 | $11.05 | $9.26 | 481 |
| 2016-03-24 | $11.16 | $11.16 | $11.15 | $11.16 | $9.35 | 1,159 |
| 2016-03-23 | $11.37 | $11.37 | $11.37 | $11.37 | $9.32 | 546 |
| 2016-03-22 | $11.43 | $11.53 | $11.43 | $11.47 | $9.40 | 1,675 |
| 2016-03-21 | $11.61 | $11.61 | $11.61 | $11.61 | $9.51 | 141 |
| 2016-03-18 | $11.80 | $11.80 | $11.80 | $11.80 | $9.67 | 24 |
| 2016-03-17 | $11.80 | $11.80 | $11.80 | $11.80 | $9.67 | 800 |
| 2016-03-16 | $11.50 | $11.71 | $11.49 | $11.71 | $9.60 | 3,296 |
| 2016-03-15 | $11.52 | $11.60 | $11.50 | $11.60 | $9.51 | 5,365 |
| 2016-03-14 | $11.72 | $11.72 | $11.67 | $11.67 | $9.56 | 2,005 |
| 2016-03-11 | $11.77 | $11.83 | $11.77 | $11.83 | $9.69 | 811 |
| 2016-03-10 | $11.56 | $11.56 | $11.56 | $11.56 | $9.47 | 511 |
| 2016-03-09 | $11.63 | $11.69 | $11.63 | $11.69 | $9.58 | 1,597 |
| 2016-03-08 | $11.74 | $11.82 | $11.74 | $11.79 | $9.66 | 1,578 |
| 2016-03-07 | $11.92 | $11.96 | $11.81 | $11.96 | $9.80 | 4,440 |
| 2016-03-04 | $12.13 | $12.13 | $12.13 | $12.13 | $9.94 | 606 |
| 2016-03-03 | $11.69 | $11.83 | $11.69 | $11.83 | $9.69 | 882 |
| 2016-03-02 | $11.61 | $11.65 | $11.61 | $11.65 | $9.55 | 981 |
| 2016-03-01 | $11.64 | $11.71 | $11.64 | $11.71 | $9.60 | 1,028 |
| 2016-02-29 | $11.43 | $11.61 | $11.43 | $11.50 | $9.42 | 2,824 |
| 2016-02-26 | $11.37 | $11.37 | $11.37 | $11.37 | $9.32 | 359 |
| 2016-02-25 | $11.62 | $11.85 | $11.59 | $11.85 | $9.71 | 1,066 |
| 2016-02-24 | $11.24 | $11.44 | $11.23 | $11.44 | $9.37 | 1,585 |
| 2016-02-23 | $12.13 | $12.13 | $12.06 | $12.09 | $9.91 | 1,041 |
| 2016-02-22 | $10.82 | $10.87 | $10.81 | $10.81 | $8.86 | 2,591 |
| 2016-02-19 | $10.71 | $10.83 | $10.64 | $10.83 | $8.87 | 4,934 |
| 2016-02-18 | $11.25 | $11.31 | $11.09 | $11.09 | $9.09 | 3,844 |
| 2016-02-17 | $11.31 | $11.31 | $11.13 | $11.30 | $9.26 | 13,707 |
| 2016-02-16 | $10.98 | $11.14 | $10.78 | $11.14 | $9.13 | 15,828 |
| 2016-02-12 | $10.56 | $10.84 | $10.56 | $10.60 | $8.69 | 41,854 |
| 2016-02-11 | $10.35 | $10.35 | $10.15 | $10.28 | $8.42 | 14,971 |
| 2016-02-10 | $10.50 | $10.55 | $10.33 | $10.33 | $8.47 | 17,860 |
| 2016-02-09 | $10.27 | $10.30 | $10.08 | $10.08 | $8.26 | 11,013 |
| 2016-02-08 | $10.21 | $10.48 | $10.11 | $10.33 | $8.47 | 9,329 |
| 2016-02-05 | $10.68 | $10.77 | $10.50 | $10.66 | $8.74 | 34,318 |
| 2016-02-04 | $10.25 | $10.25 | $10.05 | $10.25 | $8.40 | 13,015 |
| 2016-02-03 | $10.16 | $10.25 | $10.11 | $10.25 | $8.40 | 4,560 |
| 2016-02-02 | $10.10 | $10.15 | $10.05 | $10.06 | $8.24 | 51,411 |
| 2016-02-01 | $10.51 | $10.51 | $10.18 | $10.25 | $8.40 | 1,578,577 |
| 2016-01-29 | $10.43 | $10.43 | $10.14 | $10.26 | $8.41 | 94,235 |
| 2016-01-28 | $10.55 | $10.68 | $10.38 | $10.51 | $8.61 | 9,151 |
| 2016-01-27 | $10.41 | $10.56 | $10.24 | $10.49 | $8.60 | 48,473 |
| 2016-01-26 | $10.25 | $10.66 | $10.25 | $10.66 | $8.74 | 27,972 |
| 2016-01-25 | $10.50 | $10.63 | $10.32 | $10.47 | $8.58 | 19,378 |
| 2016-01-22 | $10.44 | $10.62 | $10.30 | $10.61 | $8.69 | 10,395 |
| 2016-01-21 | $9.98 | $10.22 | $9.98 | $10.11 | $8.28 | 28,266 |
| 2016-01-20 | $9.99 | $10.13 | $9.77 | $10.13 | $8.30 | 46,425 |
| 2016-01-19 | $10.35 | $10.35 | $10.00 | $10.19 | $8.35 | 51,413 |
| 2016-01-15 | $10.45 | $10.57 | $10.32 | $10.42 | $8.53 | 29,370 |
| 2016-01-14 | $10.72 | $10.81 | $10.41 | $10.66 | $8.73 | 12,645 |
| 2016-01-13 | $10.80 | $10.81 | $10.55 | $10.65 | $8.73 | 5,396 |
| 2016-01-12 | $10.59 | $10.81 | $10.59 | $10.76 | $8.81 | 28,187 |
| 2016-01-11 | $10.58 | $10.84 | $10.58 | $10.65 | $8.73 | 56,161 |
| 2016-01-08 | $10.61 | $10.70 | $10.42 | $10.66 | $8.74 | 4,207 |
| 2016-01-07 | $10.70 | $10.78 | $10.55 | $10.76 | $8.82 | 15,754 |
| 2016-01-06 | $10.99 | $11.03 | $10.90 | $11.02 | $9.03 | 38,025 |
| 2016-01-05 | $10.99 | $11.04 | $10.84 | $10.97 | $8.99 | 14,725 |
| 2016-01-04 | $10.79 | $10.96 | $10.70 | $10.93 | $8.96 | 19,193 |
| 2015-12-31 | $11.15 | $11.15 | $10.85 | $10.88 | $8.92 | 11,103 |
| 2015-12-30 | $11.08 | $11.31 | $11.08 | $11.09 | $9.09 | 9,442 |
| 2015-12-29 | $11.13 | $11.34 | $11.07 | $11.08 | $9.08 | 28,935 |
| 2015-12-28 | $11.04 | $11.34 | $10.72 | $10.72 | $8.78 | 27,598 |
| 2015-12-24 | $11.06 | $11.10 | $10.98 | $11.04 | $9.05 | 5,210 |
| 2015-12-23 | $11.06 | $11.06 | $10.98 | $11.01 | $9.02 | 7,038 |
| 2015-12-22 | $10.78 | $10.78 | $10.66 | $10.69 | $8.76 | 32,314 |
| 2015-12-21 | $10.95 | $11.12 | $10.68 | $11.12 | $9.11 | 35,936 |
| 2015-12-18 | $10.77 | $10.92 | $10.64 | $10.75 | $8.81 | 12,727 |
| 2015-12-17 | $10.81 | $10.92 | $10.70 | $10.92 | $8.95 | 9,973 |
| 2015-12-16 | $10.88 | $11.03 | $10.74 | $10.95 | $8.97 | 37,601 |
| 2015-12-15 | $10.94 | $10.94 | $10.73 | $10.79 | $8.84 | 61,588 |
| 2015-12-14 | $10.82 | $10.82 | $10.63 | $10.70 | $8.77 | 27,113 |
| 2015-12-11 | $10.91 | $11.02 | $10.87 | $11.02 | $9.03 | 6,439 |
| 2015-12-10 | $11.01 | $11.04 | $10.83 | $10.83 | $8.87 | 9,468 |
| 2015-12-09 | $11.17 | $11.17 | $10.76 | $10.90 | $8.93 | 278,984 |
| 2015-12-08 | $11.10 | $11.10 | $10.88 | $10.96 | $8.98 | 31,741 |
| 2015-12-07 | $11.53 | $11.53 | $11.16 | $11.19 | $9.17 | 53,147 |
| 2015-12-04 | $11.28 | $11.34 | $11.26 | $11.33 | $9.28 | 3,696 |
| 2015-12-03 | $11.30 | $11.32 | $11.14 | $11.14 | $9.13 | 13,372 |
| 2015-12-02 | $11.09 | $11.47 | $11.00 | $11.00 | $9.01 | 9,351 |
| 2015-12-01 | $11.62 | $11.90 | $11.56 | $11.63 | $9.53 | 62,399 |
| 2015-11-30 | $11.92 | $11.93 | $11.52 | $11.52 | $9.44 | 10,984 |
| 2015-11-27 | $11.90 | $11.90 | $11.54 | $11.64 | $9.53 | 4,705 |
| 2015-11-25 | $11.77 | $11.86 | $11.52 | $11.62 | $9.52 | 87,745 |
| 2015-11-24 | $11.67 | $11.83 | $11.46 | $11.47 | $9.40 | 17,270 |
| 2015-11-23 | $11.57 | $11.93 | $11.57 | $11.75 | $9.62 | 14,776 |
| 2015-11-20 | $11.85 | $11.85 | $11.73 | $11.75 | $9.62 | 5,317 |
| 2015-11-19 | $11.87 | $11.93 | $11.72 | $11.75 | $9.63 | 20,715 |
| 2015-11-18 | $11.80 | $11.93 | $11.67 | $11.93 | $9.78 | 2,573 |
| 2015-11-17 | $11.70 | $11.70 | $11.45 | $11.58 | $9.49 | 9,913 |
| 2015-11-16 | $11.17 | $11.68 | $11.17 | $11.50 | $9.42 | 4,438 |
| 2015-11-13 | $11.28 | $11.28 | $11.10 | $11.20 | $9.18 | 2,985 |
| 2015-11-12 | $11.45 | $11.57 | $11.12 | $11.35 | $9.30 | 9,194 |
| 2015-11-11 | $11.59 | $11.64 | $11.53 | $11.58 | $9.49 | 4,552 |
| 2015-11-10 | $11.62 | $11.64 | $11.50 | $11.64 | $9.54 | 4,362 |
| 2015-11-09 | $11.89 | $11.90 | $11.60 | $11.79 | $9.66 | 8,884 |
| 2015-11-06 | $11.85 | $11.85 | $11.41 | $11.45 | $9.38 | 3,373 |
| 2015-11-05 | $11.72 | $11.89 | $11.48 | $11.69 | $9.58 | 5,030 |
| 2015-11-04 | $11.47 | $11.81 | $11.47 | $11.63 | $9.53 | 6,338 |
| 2015-11-03 | $11.43 | $11.47 | $11.37 | $11.44 | $9.37 | 13,213 |
| 2015-11-02 | $11.18 | $11.19 | $10.92 | $11.04 | $9.05 | 7,515 |
| 2015-10-30 | $10.92 | $11.13 | $10.78 | $10.83 | $8.87 | 5,992 |
| 2015-10-29 | $10.73 | $10.78 | $10.37 | $10.47 | $8.58 | 720,572 |
| 2015-10-28 | $11.67 | $11.67 | $11.06 | $11.10 | $9.10 | 121,228 |
| 2015-10-27 | $14.69 | $14.69 | $14.26 | $14.51 | $11.89 | 23,974 |
| 2015-10-26 | $14.88 | $15.00 | $14.88 | $15.00 | $12.29 | 8,496 |
| 2015-10-23 | $15.09 | $15.20 | $14.80 | $15.20 | $12.46 | 8,351 |
| 2015-10-22 | $14.82 | $14.99 | $14.82 | $14.99 | $12.28 | 7,433 |
| 2015-10-21 | $14.63 | $14.90 | $14.47 | $14.75 | $12.09 | 7,384 |
| 2015-10-20 | $14.53 | $14.69 | $14.36 | $14.53 | $11.90 | 5,139 |
| 2015-10-19 | $14.49 | $14.82 | $14.49 | $14.63 | $11.98 | 73,859 |
| 2015-10-16 | $14.74 | $14.96 | $14.65 | $14.93 | $12.23 | 1,588,149 |
| 2015-10-15 | $14.76 | $14.85 | $14.55 | $14.85 | $12.17 | 49,382 |
| 2015-10-14 | $14.84 | $14.91 | $14.79 | $14.80 | $12.13 | 7,034 |
| 2015-10-13 | $14.87 | $14.87 | $14.49 | $14.49 | $11.87 | 10,831 |
| 2015-10-12 | $15.07 | $15.15 | $15.02 | $15.15 | $12.41 | 9,850 |
| 2015-10-09 | $15.51 | $15.51 | $15.30 | $15.34 | $12.57 | 14,734 |
| 2015-10-08 | $15.40 | $15.46 | $15.21 | $15.46 | $12.67 | 3,452 |
| 2015-10-07 | $15.48 | $15.53 | $15.22 | $15.34 | $12.57 | 8,438 |
| 2015-10-06 | $15.18 | $15.35 | $15.10 | $15.35 | $12.58 | 10,684 |
| 2015-10-05 | $15.00 | $15.13 | $14.89 | $14.89 | $12.20 | 5,008 |
| 2015-10-02 | $14.57 | $14.91 | $14.57 | $14.91 | $12.22 | 2,351 |
| 2015-10-01 | $14.70 | $14.90 | $14.66 | $14.90 | $12.21 | 2,766 |
| 2015-09-30 | $14.72 | $14.83 | $14.32 | $14.80 | $12.13 | 16,790 |
| 2015-09-29 | $14.40 | $14.40 | $14.01 | $14.10 | $11.55 | 23,984 |
| 2015-09-28 | $14.71 | $14.72 | $14.41 | $14.69 | $12.04 | 7,588 |
| 2015-09-25 | $14.65 | $14.81 | $14.55 | $14.57 | $11.94 | 4,106 |
| 2015-09-24 | $14.22 | $14.62 | $14.22 | $14.39 | $11.79 | 6,606 |
| 2015-09-23 | $14.61 | $14.75 | $14.50 | $14.59 | $11.96 | 5,146 |
| 2015-09-22 | $14.67 | $14.68 | $14.44 | $14.68 | $12.03 | 22,163 |
| 2015-09-21 | $14.84 | $14.90 | $14.51 | $14.58 | $11.95 | 42,815 |
| 2015-09-18 | $15.10 | $15.27 | $15.08 | $15.23 | $12.48 | 4,843 |
| 2015-09-17 | $15.20 | $15.37 | $15.15 | $15.30 | $12.54 | 17,846 |
| 2015-09-16 | $15.23 | $15.37 | $15.15 | $15.37 | $12.60 | 9,512 |
| 2015-09-15 | $14.91 | $15.22 | $14.91 | $15.11 | $12.38 | 26,518 |
| 2015-09-14 | $15.14 | $15.18 | $15.00 | $15.08 | $12.36 | 16,724 |
| 2015-09-11 | $15.16 | $15.44 | $15.14 | $15.44 | $12.65 | 13,305 |
| 2015-09-10 | $15.27 | $15.66 | $15.27 | $15.61 | $12.79 | 12,509 |
| 2015-09-09 | $15.60 | $15.62 | $15.48 | $15.48 | $12.68 | 14,498 |
| 2015-09-08 | $15.40 | $15.41 | $15.05 | $15.36 | $12.59 | 17,525 |
| 2015-09-04 | $15.20 | $15.30 | $14.72 | $15.25 | $12.50 | 11,120 |
| 2015-09-03 | $15.09 | $15.35 | $15.09 | $15.26 | $12.51 | 15,434 |
| 2015-09-02 | $15.16 | $15.44 | $15.07 | $15.44 | $12.65 | 8,323 |
| 2015-09-01 | $15.08 | $15.41 | $15.05 | $15.34 | $12.47 | 29,895 |
Meggitt plc (MEGGY) News Headlines
Recent Meggitt plc (MEGGY) News
Similar Companies to Meggitt plc (MEGGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |